655 lines
33 KiB
CSV
655 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,195200,501859110,15200,15200,15200,15200,929
|
|
20230713,195100,501859110,15200,15200,15200,15200,0
|
|
20230713,195000,501859110,15200,15200,15200,15200,0
|
|
20230713,194900,501859110,15200,15200,15200,15200,0
|
|
20230713,194800,501859110,15200,15200,15200,15200,0
|
|
20230713,194700,501859110,15200,15200,15200,15200,0
|
|
20230713,194600,501859110,15200,15200,15200,15200,0
|
|
20230713,194500,501859110,15200,15200,15200,15200,0
|
|
20230713,194400,501859110,15200,15200,15200,15200,0
|
|
20230713,194300,501859110,15200,15200,15200,15200,0
|
|
20230713,194200,501859110,15200,15200,15200,15200,0
|
|
20230713,194100,501859110,15200,15200,15200,15200,0
|
|
20230713,194000,501859110,15200,15200,15200,15200,0
|
|
20230713,193900,501859110,15200,15200,15200,15200,0
|
|
20230713,193800,501859110,15200,15200,15200,15200,0
|
|
20230713,193700,501859110,15200,15200,15200,15200,0
|
|
20230713,193600,501859110,15200,15200,15200,15200,0
|
|
20230713,193500,501859110,15200,15200,15200,15200,0
|
|
20230713,193400,501859110,15200,15200,15200,15200,0
|
|
20230713,193300,501859110,15200,15200,15200,15200,0
|
|
20230713,193200,501859110,15200,15200,15200,15200,0
|
|
20230713,193100,501859110,15200,15200,15200,15200,0
|
|
20230713,193000,501859110,15200,15200,15200,15200,0
|
|
20230713,192900,501859110,15200,15200,15200,15200,0
|
|
20230713,192800,501859110,15200,15200,15200,15200,0
|
|
20230713,192700,501859110,15200,15200,15200,15200,0
|
|
20230713,192600,501859110,15200,15200,15200,15200,0
|
|
20230713,192500,501859110,15200,15200,15200,15200,0
|
|
20230713,192400,501859110,15200,15200,15200,15200,0
|
|
20230713,192300,501859110,15200,15200,15200,15200,0
|
|
20230713,192200,501859110,15200,15200,15200,15200,929
|
|
20230713,192100,501859110,15200,15200,15200,15200,0
|
|
20230713,192000,501859110,15200,15200,15200,15200,0
|
|
20230713,191900,501859110,15200,15200,15200,15200,0
|
|
20230713,191800,501859110,15200,15200,15200,15200,0
|
|
20230713,191700,501859110,15200,15200,15200,15200,0
|
|
20230713,191600,501859110,15200,15200,15200,15200,0
|
|
20230713,191500,501859110,15200,15200,15200,15200,0
|
|
20230713,191400,501859110,15200,15200,15200,15200,0
|
|
20230713,191300,501859110,15200,15200,15200,15200,0
|
|
20230713,191200,501859110,15200,15200,15200,15200,0
|
|
20230713,191100,501859110,15200,15200,15200,15200,0
|
|
20230713,191000,501859110,15200,15200,15200,15200,0
|
|
20230713,190900,501859110,15200,15200,15200,15200,0
|
|
20230713,190800,501859110,15200,15200,15200,15200,0
|
|
20230713,190700,501859110,15200,15200,15200,15200,0
|
|
20230713,190600,501859110,15200,15200,15200,15200,0
|
|
20230713,190500,501859110,15200,15200,15200,15200,0
|
|
20230713,190400,501859110,15200,15200,15200,15200,0
|
|
20230713,190300,501859110,15200,15200,15200,15200,0
|
|
20230713,190200,501859110,15200,15200,15200,15200,0
|
|
20230713,190100,501859110,15200,15200,15200,15200,0
|
|
20230713,190000,501859110,15200,15200,15200,15200,0
|
|
20230713,185900,501859110,15200,15200,15200,15200,0
|
|
20230713,185800,501859110,15200,15200,15200,15200,0
|
|
20230713,185700,501859110,15200,15200,15200,15200,0
|
|
20230713,185600,501859110,15200,15200,15200,15200,0
|
|
20230713,185500,501859110,15200,15200,15200,15200,0
|
|
20230713,185400,501859110,15200,15200,15200,15200,0
|
|
20230713,185300,501859110,15200,15200,15200,15200,0
|
|
20230713,185200,501859110,15200,15200,15200,15200,929
|
|
20230713,185100,501859110,15200,15200,15200,15200,0
|
|
20230713,185000,501859110,15200,15200,15200,15200,0
|
|
20230713,184900,501859110,15200,15200,15200,15200,0
|
|
20230713,184800,501859110,15200,15200,15200,15200,0
|
|
20230713,184700,501859110,15200,15200,15200,15200,0
|
|
20230713,184600,501859110,15200,15200,15200,15200,0
|
|
20230713,184500,501859110,15200,15200,15200,15200,0
|
|
20230713,184400,501859110,15200,15200,15200,15200,0
|
|
20230713,184300,501859110,15200,15200,15200,15200,0
|
|
20230713,184200,501859110,15200,15200,15200,15200,0
|
|
20230713,184100,501859110,15200,15200,15200,15200,0
|
|
20230713,184000,501859110,15200,15200,15200,15200,0
|
|
20230713,183900,501859110,15200,15200,15200,15200,0
|
|
20230713,183800,501859110,15200,15200,15200,15200,0
|
|
20230713,183700,501859110,15200,15200,15200,15200,0
|
|
20230713,183600,501859110,15200,15200,15200,15200,0
|
|
20230713,183500,501859110,15200,15200,15200,15200,0
|
|
20230713,183400,501859110,15200,15200,15200,15200,0
|
|
20230713,183300,501859110,15200,15200,15200,15200,0
|
|
20230713,183200,501859110,15200,15200,15200,15200,0
|
|
20230713,183100,501859110,15200,15200,15200,15200,0
|
|
20230713,183000,501859110,15200,15200,15200,15200,0
|
|
20230713,182900,501859110,15200,15200,15200,15200,0
|
|
20230713,182800,501859110,15200,15200,15200,15200,0
|
|
20230713,182700,501859110,15200,15200,15200,15200,0
|
|
20230713,182600,501859110,15200,15200,15200,15200,0
|
|
20230713,182500,501859110,15200,15200,15200,15200,0
|
|
20230713,182400,501859110,15200,15200,15200,15200,0
|
|
20230713,182300,501859110,15200,15200,15200,15200,0
|
|
20230713,182200,501859110,15200,15200,15200,15200,929
|
|
20230713,182100,501859110,15200,15200,15200,15200,0
|
|
20230713,182000,501859110,15200,15200,15200,15200,0
|
|
20230713,181900,501859110,15200,15200,15200,15200,0
|
|
20230713,181800,501859110,15200,15200,15200,15200,0
|
|
20230713,181700,501859110,15200,15200,15200,15200,0
|
|
20230713,181600,501859110,15200,15200,15200,15200,0
|
|
20230713,181500,501859110,15200,15200,15200,15200,0
|
|
20230713,181400,501859110,15200,15200,15200,15200,0
|
|
20230713,181300,501859110,15200,15200,15200,15200,0
|
|
20230713,181200,501859110,15200,15200,15200,15200,0
|
|
20230713,181100,501859110,15200,15200,15200,15200,0
|
|
20230713,181000,501859110,15200,15200,15200,15200,0
|
|
20230713,180900,501859110,15200,15200,15200,15200,0
|
|
20230713,180800,501859110,15200,15200,15200,15200,0
|
|
20230713,180700,501859110,15200,15200,15200,15200,0
|
|
20230713,180600,501859110,15200,15200,15200,15200,0
|
|
20230713,180500,501859110,15200,15200,15200,15200,0
|
|
20230713,180400,501859110,15200,15200,15200,15200,0
|
|
20230713,180300,501859110,15200,15200,15200,15200,0
|
|
20230713,180200,501859110,15200,15200,15200,15200,0
|
|
20230713,180100,501859110,15200,15200,15200,15200,0
|
|
20230713,180000,501859110,15200,15200,15200,15200,0
|
|
20230713,175900,501859110,15200,15200,15200,15200,0
|
|
20230713,175800,501859110,15200,15200,15200,15200,0
|
|
20230713,175700,501859110,15200,15200,15200,15200,0
|
|
20230713,175600,501859110,15200,15200,15200,15200,0
|
|
20230713,175500,501859110,15200,15200,15200,15200,0
|
|
20230713,175400,501859110,15200,15200,15200,15200,0
|
|
20230713,175300,501859110,15200,15200,15200,15200,0
|
|
20230713,175200,501859110,15200,15200,15200,15200,929
|
|
20230713,175100,501859110,15200,15200,15200,15200,0
|
|
20230713,175000,501859110,15200,15200,15200,15200,0
|
|
20230713,174900,501859110,15200,15200,15200,15200,0
|
|
20230713,174800,501859110,15200,15200,15200,15200,0
|
|
20230713,174700,501859110,15200,15200,15200,15200,0
|
|
20230713,174600,501859110,15200,15200,15200,15200,0
|
|
20230713,174500,501859110,15200,15200,15200,15200,0
|
|
20230713,174400,501859110,15200,15200,15200,15200,0
|
|
20230713,174300,501859110,15200,15200,15200,15200,0
|
|
20230713,174200,501859110,15200,15200,15200,15200,0
|
|
20230713,174100,501859110,15200,15200,15200,15200,0
|
|
20230713,174000,501859110,15200,15200,15200,15200,0
|
|
20230713,173900,501859110,15200,15200,15200,15200,0
|
|
20230713,173800,501859110,15200,15200,15200,15200,0
|
|
20230713,173700,501859110,15200,15200,15200,15200,0
|
|
20230713,173600,501859110,15200,15200,15200,15200,0
|
|
20230713,173500,501859110,15200,15200,15200,15200,0
|
|
20230713,173400,501859110,15200,15200,15200,15200,0
|
|
20230713,173300,501859110,15200,15200,15200,15200,0
|
|
20230713,173200,501859110,15200,15200,15200,15200,0
|
|
20230713,173100,501859110,15200,15200,15200,15200,0
|
|
20230713,173000,501859110,15200,15200,15200,15200,0
|
|
20230713,172900,501859110,15200,15200,15200,15200,0
|
|
20230713,172800,501859110,15200,15200,15200,15200,0
|
|
20230713,172700,501859110,15200,15200,15200,15200,0
|
|
20230713,172600,501859110,15200,15200,15200,15200,0
|
|
20230713,172500,501859110,15200,15200,15200,15200,0
|
|
20230713,172400,501859110,15200,15200,15200,15200,0
|
|
20230713,172300,501859110,15200,15200,15200,15200,0
|
|
20230713,172200,501859110,15200,15200,15200,15200,929
|
|
20230713,172100,501859110,15200,15200,15200,15200,0
|
|
20230713,172000,501859110,15200,15200,15200,15200,0
|
|
20230713,171900,501859110,15200,15200,15200,15200,0
|
|
20230713,171800,501859110,15200,15200,15200,15200,0
|
|
20230713,171700,501859110,15200,15200,15200,15200,0
|
|
20230713,171600,501859110,15200,15200,15200,15200,0
|
|
20230713,171500,501859110,15200,15200,15200,15200,0
|
|
20230713,171400,501859110,15200,15200,15200,15200,0
|
|
20230713,171300,501859110,15200,15200,15200,15200,0
|
|
20230713,171200,501859110,15200,15200,15200,15200,0
|
|
20230713,171100,501859110,15200,15200,15200,15200,0
|
|
20230713,171000,501859110,15200,15200,15200,15200,0
|
|
20230713,170900,501859110,15200,15200,15200,15200,0
|
|
20230713,170800,501859110,15200,15200,15200,15200,0
|
|
20230713,170700,501859110,15200,15200,15200,15200,0
|
|
20230713,170600,501859110,15200,15200,15200,15200,0
|
|
20230713,170500,501859110,15200,15200,15200,15200,0
|
|
20230713,170400,501859110,15200,15200,15200,15200,0
|
|
20230713,170300,501859110,15200,15200,15200,15200,0
|
|
20230713,170200,501859110,15200,15200,15200,15200,0
|
|
20230713,170100,501859110,15200,15200,15200,15200,0
|
|
20230713,170000,501859110,15200,15200,15200,15200,0
|
|
20230713,165900,501859110,15200,15200,15200,15200,0
|
|
20230713,165800,501859110,15200,15200,15200,15200,0
|
|
20230713,165700,501859110,15200,15200,15200,15200,0
|
|
20230713,165600,501859110,15200,15200,15200,15200,0
|
|
20230713,165500,501859110,15200,15200,15200,15200,0
|
|
20230713,165400,501859110,15200,15200,15200,15200,0
|
|
20230713,165300,501859110,15200,15200,15200,15200,0
|
|
20230713,165200,501859110,15200,15200,15200,15200,929
|
|
20230713,165100,501859110,15200,15200,15200,15200,0
|
|
20230713,165000,501859110,15200,15200,15200,15200,0
|
|
20230713,164900,501859110,15200,15200,15200,15200,0
|
|
20230713,164800,501859110,15200,15200,15200,15200,0
|
|
20230713,164700,501859110,15200,15200,15200,15200,0
|
|
20230713,164600,501859110,15200,15200,15200,15200,0
|
|
20230713,164500,501859110,15200,15200,15200,15200,0
|
|
20230713,164400,501859110,15200,15200,15200,15200,0
|
|
20230713,164300,501859110,15200,15200,15200,15200,0
|
|
20230713,164200,501859110,15200,15200,15200,15200,0
|
|
20230713,164100,501859110,15200,15200,15200,15200,0
|
|
20230713,164000,501859110,15200,15200,15200,15200,0
|
|
20230713,163900,501859110,15200,15200,15200,15200,0
|
|
20230713,163800,501859110,15200,15200,15200,15200,0
|
|
20230713,163700,501859110,15200,15200,15200,15200,0
|
|
20230713,163600,501859110,15200,15200,15200,15200,0
|
|
20230713,163500,501859110,15200,15200,15200,15200,0
|
|
20230713,163400,501859110,15200,15200,15200,15200,0
|
|
20230713,163300,501859110,15200,15200,15200,15200,0
|
|
20230713,163200,501859110,15200,15200,15200,15200,0
|
|
20230713,163100,501859110,15200,15200,15200,15200,0
|
|
20230713,163000,501859110,15200,15200,15200,15200,0
|
|
20230713,162900,501859110,15200,15200,15200,15200,0
|
|
20230713,162800,501859110,15200,15200,15200,15200,0
|
|
20230713,162700,501859110,15200,15200,15200,15200,0
|
|
20230713,162600,501859110,15200,15200,15200,15200,0
|
|
20230713,162500,501859110,15200,15200,15200,15200,0
|
|
20230713,162400,501859110,15200,15200,15200,15200,0
|
|
20230713,162300,501859110,15200,15200,15200,15200,0
|
|
20230713,162200,501859110,15200,15200,15200,15200,929
|
|
20230713,162100,501859110,15200,15200,15200,15200,0
|
|
20230713,162000,501859110,15200,15200,15200,15200,0
|
|
20230713,161900,501859110,15200,15200,15200,15200,0
|
|
20230713,161800,501859110,15200,15200,15200,15200,0
|
|
20230713,161700,501859110,15200,15200,15200,15200,0
|
|
20230713,161600,501859110,15200,15200,15200,15200,0
|
|
20230713,161500,501859110,15200,15200,15200,15200,0
|
|
20230713,161400,501859110,15200,15200,15200,15200,0
|
|
20230713,161300,501859110,15200,15200,15200,15200,0
|
|
20230713,161200,501859110,15200,15200,15200,15200,0
|
|
20230713,161100,501859110,15200,15200,15200,15200,0
|
|
20230713,161000,501859110,15200,15200,15200,15200,0
|
|
20230713,160900,501859110,15200,15200,15200,15200,0
|
|
20230713,160800,501859110,15200,15200,15200,15200,0
|
|
20230713,160700,501859110,15200,15200,15200,15200,0
|
|
20230713,160600,501859110,15200,15200,15200,15200,0
|
|
20230713,160500,501859110,15200,15200,15200,15200,0
|
|
20230713,160400,501859110,15200,15200,15200,15200,0
|
|
20230713,160300,501859110,15200,15200,15200,15200,0
|
|
20230713,160200,501859110,15200,15200,15200,15200,0
|
|
20230713,160100,501859110,15200,15200,15200,15200,0
|
|
20230713,160000,501859110,15200,15200,15200,15200,0
|
|
20230713,155900,501859110,15200,15200,15200,15200,0
|
|
20230713,155800,501859110,15200,15200,15200,15200,0
|
|
20230713,155700,501859110,15200,15200,15200,15200,0
|
|
20230713,155600,501859110,15200,15200,15200,15200,0
|
|
20230713,155500,501859110,15200,15200,15200,15200,0
|
|
20230713,155400,501859110,15200,15200,15200,15200,0
|
|
20230713,155300,501859110,15200,15200,15200,15200,0
|
|
20230713,155200,501859110,15200,15200,15200,15200,929
|
|
20230713,155100,501859110,15200,15200,15200,15200,0
|
|
20230713,155000,501859110,15200,15200,15200,15200,0
|
|
20230713,154900,501859110,15200,15200,15200,15200,0
|
|
20230713,154800,501859110,15200,15200,15200,15200,0
|
|
20230713,154700,501859110,15200,15200,15200,15200,0
|
|
20230713,154600,501859110,15200,15200,15200,15200,0
|
|
20230713,154500,501859110,15200,15200,15200,15200,0
|
|
20230713,154400,501859110,15200,15200,15200,15200,0
|
|
20230713,154300,501859110,15200,15200,15200,15200,0
|
|
20230713,154200,501859110,15200,15200,15200,15200,0
|
|
20230713,154100,501859110,15200,15200,15200,15200,0
|
|
20230713,154000,501859110,15200,15200,15200,15200,0
|
|
20230713,153900,501859110,15200,15200,15200,15200,0
|
|
20230713,153800,501859110,15200,15200,15200,15200,0
|
|
20230713,153700,501859110,15200,15200,15200,15200,0
|
|
20230713,153600,501859110,15200,15200,15200,15200,0
|
|
20230713,153500,501859110,15200,15200,15200,15200,0
|
|
20230713,153400,501859110,15200,15200,15200,15200,0
|
|
20230713,153300,501859110,15200,15200,15200,15200,0
|
|
20230713,153200,501859110,15200,15200,15200,15200,0
|
|
20230713,153100,501859110,15200,15200,15200,15200,0
|
|
20230713,153000,501859110,15200,15200,15200,15200,929
|
|
20230713,152900,487738310,15260,15260,15260,15260,0
|
|
20230713,152800,487738310,15260,15260,15260,15260,0
|
|
20230713,152700,487738310,15260,15260,15260,15260,0
|
|
20230713,152600,487738310,15260,15260,15260,15260,0
|
|
20230713,152500,487738310,15260,15260,15260,15260,0
|
|
20230713,152400,487738310,15260,15260,15260,15260,0
|
|
20230713,152300,487738310,15260,15260,15260,15260,0
|
|
20230713,152200,487738310,15260,15260,15260,15260,0
|
|
20230713,152100,487738310,15260,15260,15260,15260,0
|
|
20230713,152000,487738310,15260,15260,15260,15260,0
|
|
20230713,151900,487738310,15260,15270,15270,15180,186
|
|
20230713,151800,484911950,15270,15220,15270,15180,95
|
|
20230713,151700,483467610,15270,15260,15270,15260,8
|
|
20230713,151600,483345460,15170,15170,15270,15170,133
|
|
20230713,151500,481327550,15280,15220,15280,15170,245
|
|
20230713,151400,477608190,15220,15170,15220,15170,236
|
|
20230713,151300,474022780,15220,15210,15220,15170,39
|
|
20230713,151200,473431010,15220,15210,15220,15210,37
|
|
20230713,151100,472868230,15160,15180,15180,15120,475
|
|
20230713,151000,465682260,15210,15190,15230,15120,2013
|
|
20230713,150900,435163960,15190,15200,15290,15190,1550
|
|
20230713,150800,411611110,15230,15240,15240,15200,1539
|
|
20230713,150700,388193130,15240,15280,15280,15240,1237
|
|
20230713,150600,369322620,15310,15300,15310,15300,40
|
|
20230713,150500,368710230,15280,15280,15280,15280,0
|
|
20230713,150400,368710230,15280,15310,15310,15280,84
|
|
20230713,150300,367425510,15310,15310,15310,15310,79
|
|
20230713,150200,366216020,15310,15280,15310,15280,189
|
|
20230713,150100,363325980,15310,15300,15310,15300,11
|
|
20230713,150000,363157580,15300,15280,15300,15280,6
|
|
20230713,145900,363065880,15310,15310,15310,15310,1
|
|
20230713,145800,363050570,15320,15300,15320,15300,42
|
|
20230713,145700,362407170,15280,15280,15280,15280,7
|
|
20230713,145600,362300210,15320,15320,15320,15320,0
|
|
20230713,145500,362300210,15320,15320,15320,15320,0
|
|
20230713,145400,362300210,15320,15300,15320,15300,40
|
|
20230713,145300,361687460,15280,15280,15280,15280,3
|
|
20230713,145200,361641620,15320,15320,15320,15320,0
|
|
20230713,145100,361641620,15320,15320,15320,15320,0
|
|
20230713,145000,361641620,15320,15320,15320,15320,18
|
|
20230713,144900,361365860,15320,15280,15320,15280,28
|
|
20230713,144800,360937030,15270,15280,15280,15270,110
|
|
20230713,144700,359256590,15320,15320,15320,15320,0
|
|
20230713,144600,359256590,15320,15320,15320,15320,0
|
|
20230713,144500,359256590,15320,15270,15320,15270,43
|
|
20230713,144400,358599000,15280,15280,15280,15280,62
|
|
20230713,144300,357651640,15280,15280,15280,15280,1
|
|
20230713,144200,357636360,15280,15280,15280,15280,1
|
|
20230713,144100,357621080,15320,15280,15320,15280,86
|
|
20230713,144000,356305400,15280,15280,15280,15280,0
|
|
20230713,143900,356305400,15280,15290,15290,15280,2
|
|
20230713,143800,356274830,15270,15270,15270,15270,1
|
|
20230713,143700,356259560,15270,15280,15320,15270,101
|
|
20230713,143600,354714760,15280,15280,15280,15280,1
|
|
20230713,143500,354699480,15280,15310,15310,15280,75
|
|
20230713,143400,353552580,15310,15310,15320,15310,418
|
|
20230713,143300,347152820,15280,15280,15320,15280,88
|
|
20230713,143200,345806500,15280,15280,15280,15280,1
|
|
20230713,143100,345791220,15320,15320,15320,15320,0
|
|
20230713,143000,345791220,15320,15280,15320,15280,124
|
|
20230713,142900,343895820,15280,15250,15280,15250,17
|
|
20230713,142800,343636090,15280,15250,15280,15250,113
|
|
20230713,142700,341912120,15250,15250,15250,15250,0
|
|
20230713,142600,341912120,15250,15250,15250,15250,1
|
|
20230713,142500,341896870,15280,15230,15280,15230,11
|
|
20230713,142400,341728840,15280,15230,15280,15230,87
|
|
20230713,142300,340401730,15230,15230,15230,15230,1
|
|
20230713,142200,340386500,15280,15270,15280,15250,3
|
|
20230713,142100,340340700,15320,15320,15320,15320,0
|
|
20230713,142000,340340700,15320,15250,15320,15250,43
|
|
20230713,141900,339682600,15240,15230,15240,15230,159
|
|
20230713,141800,337260680,15230,15230,15230,15230,95
|
|
20230713,141700,335813830,15230,15210,15230,15210,56
|
|
20230713,141600,334961850,15230,15220,15230,15210,163
|
|
20230713,141500,332480320,15220,15200,15220,15200,90
|
|
20230713,141400,331111420,15220,15230,15230,15200,1254
|
|
20230713,141300,312044010,15230,15240,15240,15230,33
|
|
20230713,141200,311541410,15250,15320,15330,15250,56
|
|
20230713,141100,310684370,15330,15330,15330,15330,0
|
|
20230713,141000,310684370,15330,15330,15330,15330,0
|
|
20230713,140900,310684370,15330,15330,15330,15330,0
|
|
20230713,140800,310684370,15330,15330,15330,15330,34
|
|
20230713,140700,310163150,15330,15330,15330,15330,8
|
|
20230713,140600,310040510,15270,15290,15290,15270,21
|
|
20230713,140500,309719740,15350,15350,15350,15350,0
|
|
20230713,140400,309719740,15350,15350,15350,15350,0
|
|
20230713,140300,309719740,15350,15220,15350,15220,171
|
|
20230713,140200,307114650,15210,15180,15210,15180,82
|
|
20230713,140100,305868540,15180,15180,15180,15180,8
|
|
20230713,140000,305747100,15170,15170,15170,15170,4
|
|
20230713,135900,305686420,15170,15180,15220,15170,243
|
|
20230713,135800,301997120,15180,15180,15210,15180,137
|
|
20230713,135700,299917240,15180,15190,15190,15180,205
|
|
20230713,135600,296804490,15190,15200,15200,15190,856
|
|
20230713,135500,283799130,15200,15200,15220,15200,168
|
|
20230713,135400,281244690,15200,15210,15220,15200,45
|
|
20230713,135300,280560460,15200,15200,15200,15200,0
|
|
20230713,135200,280560460,15200,15200,15200,15200,98
|
|
20230713,135100,279070860,15210,15210,15210,15210,40
|
|
20230713,135000,278462460,15210,15210,15210,15200,33
|
|
20230713,134900,277960830,15210,15210,15210,15210,0
|
|
20230713,134800,277960830,15210,15220,15220,15210,40
|
|
20230713,134700,277352360,15220,15220,15220,15220,223
|
|
20230713,134600,273958300,15220,15220,15220,15220,8
|
|
20230713,134500,273836540,15200,15200,15200,15200,90
|
|
20230713,134400,272468540,15200,15200,15200,15200,43
|
|
20230713,134300,271814940,15200,15220,15220,15200,32
|
|
20230713,134200,271328200,15220,15220,15220,15220,25
|
|
20230713,134100,270947700,15200,15200,15200,15200,77
|
|
20230713,134000,269777300,15220,15220,15220,15220,0
|
|
20230713,133900,269777300,15220,15220,15220,15220,1
|
|
20230713,133800,269762080,15220,15220,15220,15220,41
|
|
20230713,133700,269138060,15210,15210,15210,15210,0
|
|
20230713,133600,269138060,15210,15220,15220,15210,36
|
|
20230713,133500,268590490,15220,15220,15220,15220,0
|
|
20230713,133400,268590490,15220,15220,15220,15220,48
|
|
20230713,133300,267859930,15220,15220,15220,15220,16
|
|
20230713,133200,267616410,15220,15220,15220,15220,1
|
|
20230713,133100,267601190,15220,15220,15220,15220,0
|
|
20230713,133000,267601190,15220,15220,15220,15220,43
|
|
20230713,132900,266946730,15220,15220,15220,15220,0
|
|
20230713,132800,266946730,15220,15220,15220,15220,120
|
|
20230713,132700,265120330,15220,15220,15220,15220,67
|
|
20230713,132600,264100590,15220,15210,15220,15210,44
|
|
20230713,132500,263431210,15210,15210,15210,15200,93
|
|
20230713,132400,262017450,15220,15220,15220,15220,0
|
|
20230713,132300,262017450,15220,15220,15220,15220,2
|
|
20230713,132200,261987010,15220,15210,15220,15200,85
|
|
20230713,132100,260694420,15210,15200,15210,15200,65
|
|
20230713,132000,259706170,15210,15210,15210,15200,421
|
|
20230713,131900,253306760,15200,15200,15200,15200,46
|
|
20230713,131800,252607560,15220,15220,15220,15220,0
|
|
20230713,131700,252607560,15220,15210,15220,15210,41
|
|
20230713,131600,251983910,15210,15220,15220,15200,77
|
|
20230713,131500,250813290,15220,15220,15220,15220,0
|
|
20230713,131400,250813290,15220,15220,15220,15220,0
|
|
20230713,131300,250813290,15220,15220,15220,15220,43
|
|
20230713,131200,250158830,15210,15210,15210,15210,122
|
|
20230713,131100,248303210,15210,15210,15210,15210,0
|
|
20230713,131000,248303210,15210,15210,15210,15210,40
|
|
20230713,130900,247694810,15220,15220,15220,15220,11
|
|
20230713,130800,247527390,15220,15220,15220,15220,3
|
|
20230713,130700,247481730,15210,15220,15220,15210,52
|
|
20230713,130600,246690700,15220,15220,15220,15220,0
|
|
20230713,130500,246690700,15220,15210,15220,15210,166
|
|
20230713,130400,244165820,15210,15210,15210,15210,1
|
|
20230713,130300,244150610,15210,15210,15210,15210,4
|
|
20230713,130200,244089770,15210,15200,15210,15200,57
|
|
20230713,130100,243223290,15200,15200,15200,15200,0
|
|
20230713,130000,243223290,15200,15210,15210,15200,78
|
|
20230713,125900,242037350,15210,15210,15210,15200,145
|
|
20230713,125800,239832670,15210,15210,15210,15210,151
|
|
20230713,125700,237535960,15210,15210,15210,15210,0
|
|
20230713,125600,237535960,15210,15210,15220,15210,146
|
|
20230713,125500,235315260,15210,15210,15210,15210,0
|
|
20230713,125400,235315260,15210,15220,15220,15210,62
|
|
20230713,125300,234371920,15230,15230,15230,15230,3
|
|
20230713,125200,234326230,15230,15220,15230,15220,50
|
|
20230713,125100,233565210,15230,15230,15230,15230,1
|
|
20230713,125000,233549980,15230,15230,15230,15230,0
|
|
20230713,124900,233549980,15230,15230,15230,15230,0
|
|
20230713,124800,233549980,15230,15230,15230,15230,8
|
|
20230713,124700,233428140,15230,15230,15230,15230,1
|
|
20230713,124600,233412910,15230,15230,15230,15230,52
|
|
20230713,124500,232620950,15230,15230,15230,15230,26
|
|
20230713,124400,232224970,15230,15230,15230,15230,167
|
|
20230713,124300,229681560,15210,15200,15210,15200,74
|
|
20230713,124200,228556360,15210,15210,15210,15210,22
|
|
20230713,124100,228221740,15210,15210,15210,15210,33
|
|
20230713,124000,227719810,15210,15220,15220,15210,78
|
|
20230713,123900,226533400,15230,15230,15230,15230,4
|
|
20230713,123800,226472480,15230,15220,15230,15210,55
|
|
20230713,123700,225635820,15220,15220,15220,15220,0
|
|
20230713,123600,225635820,15220,15210,15220,15210,108
|
|
20230713,123500,223992300,15220,15220,15220,15220,170
|
|
20230713,123400,221404900,15230,15240,15240,15230,13
|
|
20230713,123300,221206880,15240,15250,15250,15230,282
|
|
20230713,123200,216910320,15240,15240,15240,15240,10
|
|
20230713,123100,216757920,15230,15240,15240,15230,45
|
|
20230713,123000,216072560,15230,15240,15250,15230,84
|
|
20230713,122900,214792560,15250,15250,15250,15250,1
|
|
20230713,122800,214777310,15250,15250,15250,15250,2
|
|
20230713,122700,214746810,15230,15230,15230,15230,47
|
|
20230713,122600,214031000,15250,15240,15250,15240,33
|
|
20230713,122500,213527920,15250,15250,15250,15250,1
|
|
20230713,122400,213512670,15250,15250,15250,15250,19
|
|
20230713,122300,213222920,15250,15250,15250,15230,79
|
|
20230713,122200,212018420,15220,15220,15220,15220,58
|
|
20230713,122100,211135660,15220,15220,15220,15220,24
|
|
20230713,122000,210770380,15220,15220,15220,15220,88
|
|
20230713,121900,209431020,15220,15220,15220,15220,0
|
|
20230713,121800,209431020,15220,15220,15220,15210,87
|
|
20230713,121700,208107080,15210,15210,15210,15210,0
|
|
20230713,121600,208107080,15210,15240,15240,15210,434
|
|
20230713,121500,201501160,15240,15240,15240,15240,44
|
|
20230713,121400,200830600,15240,15240,15240,15240,70
|
|
20230713,121300,199763800,15250,15250,15250,15250,566
|
|
20230713,121200,191132300,15260,15260,15260,15260,1
|
|
20230713,121100,191117040,15260,15260,15260,15260,2
|
|
20230713,121000,191086520,15260,15260,15260,15260,170
|
|
20230713,120900,188492320,15260,15260,15260,15260,12
|
|
20230713,120800,188309200,15260,15260,15260,15260,36
|
|
20230713,120700,187759840,15260,15260,15260,15260,4
|
|
20230713,120600,187698800,15260,15260,15260,15260,125
|
|
20230713,120500,185791300,15260,15260,15260,15260,1
|
|
20230713,120400,185776040,15260,15260,15260,15260,44
|
|
20230713,120300,185104600,15260,15260,15260,15260,8
|
|
20230713,120200,184982520,15250,15250,15250,15250,159
|
|
20230713,120100,182557770,15250,15250,15250,15250,0
|
|
20230713,120000,182557770,15250,15240,15250,15240,82
|
|
20230713,115900,181307880,15250,15250,15250,15250,6
|
|
20230713,115800,181216380,15250,15250,15250,15250,171
|
|
20230713,115700,178608630,15250,15230,15260,15230,1623
|
|
20230713,115600,153886140,15230,15280,15280,15230,3521
|
|
20230713,115500,100228190,15280,15280,15280,15270,235
|
|
20230713,115400,96637740,15270,15270,15270,15270,36
|
|
20230713,115300,96088020,15320,15320,15320,15270,327
|
|
20230713,115200,91088130,15340,15340,15340,15340,1
|
|
20230713,115100,91072790,15340,15350,15350,15340,185
|
|
20230713,115000,88233460,15370,15360,15370,15350,622
|
|
20230713,114900,78682130,15370,15370,15370,15370,1
|
|
20230713,114800,78666760,15370,15370,15370,15370,60
|
|
20230713,114700,77744560,15380,15380,15380,15380,6
|
|
20230713,114600,77652280,15380,15370,15380,15370,46
|
|
20230713,114500,76945240,15380,15390,15390,15380,163
|
|
20230713,114400,74438250,15390,15390,15390,15390,21
|
|
20230713,114300,74115060,15400,15390,15410,15380,145
|
|
20230713,114200,71883410,15410,15400,15410,15400,281
|
|
20230713,114100,67555980,15410,15410,15410,15410,11
|
|
20230713,114000,67386470,15420,15420,15420,15420,0
|
|
20230713,113900,67386470,15420,15420,15420,15410,190
|
|
20230713,113800,64457610,15430,15430,15430,15430,12
|
|
20230713,113700,64272450,15430,15430,15430,15430,1
|
|
20230713,113600,64257020,15430,15430,15430,15430,0
|
|
20230713,113500,64257020,15430,15430,15430,15430,13
|
|
20230713,113400,64056430,15430,15430,15430,15430,0
|
|
20230713,113300,64056430,15430,15430,15430,15430,11
|
|
20230713,113200,63886700,15440,15440,15440,15440,10
|
|
20230713,113100,63732300,15440,15440,15440,15430,15
|
|
20230713,113000,63500710,15430,15430,15430,15430,3
|
|
20230713,112900,63454420,15430,15430,15430,15430,1
|
|
20230713,112800,63438990,15430,15430,15430,15430,0
|
|
20230713,112700,63438990,15430,15430,15430,15430,2
|
|
20230713,112600,63408130,15440,15430,15440,15430,12
|
|
20230713,112500,63222950,15430,15430,15430,15430,1
|
|
20230713,112400,63207520,15430,15430,15430,15430,0
|
|
20230713,112300,63207520,15430,15430,15430,15430,1
|
|
20230713,112200,63192090,15430,15430,15430,15430,0
|
|
20230713,112100,63192090,15430,15430,15430,15430,9
|
|
20230713,112000,63053220,15430,15430,15430,15430,1
|
|
20230713,111900,63037790,15440,15440,15440,15440,1
|
|
20230713,111800,63022350,15440,15440,15440,15440,0
|
|
20230713,111700,63022350,15440,15440,15440,15440,11
|
|
20230713,111600,62852510,15440,15440,15440,15440,1
|
|
20230713,111500,62837070,15440,15440,15440,15440,3
|
|
20230713,111400,62790750,15440,15440,15440,15440,10
|
|
20230713,111300,62636350,15440,15440,15440,15440,2
|
|
20230713,111200,62605470,15440,15440,15440,15440,0
|
|
20230713,111100,62605470,15440,15440,15440,15440,13
|
|
20230713,111000,62404750,15440,15440,15440,15440,1
|
|
20230713,110900,62389310,15440,15440,15440,15440,17
|
|
20230713,110800,62126830,15440,15440,15440,15440,11
|
|
20230713,110700,61956990,15440,15440,15440,15440,1
|
|
20230713,110600,61941550,15440,15440,15440,15440,1
|
|
20230713,110500,61926110,15440,15440,15440,15440,7
|
|
20230713,110400,61818030,15440,15410,15440,15400,34
|
|
20230713,110300,61294340,15410,15440,15440,15410,16
|
|
20230713,110200,61047750,15440,15440,15440,15440,0
|
|
20230713,110100,61047750,15440,15440,15440,15440,0
|
|
20230713,110000,61047750,15440,15440,15440,15410,57
|
|
20230713,105900,60169200,15420,15420,15420,15420,17
|
|
20230713,105800,59907060,15440,15440,15440,15440,1
|
|
20230713,105700,59891620,15440,15440,15440,15440,0
|
|
20230713,105600,59891620,15440,15440,15440,15440,4
|
|
20230713,105500,59829860,15410,15410,15410,15410,43
|
|
20230713,105400,59167230,15440,15440,15440,15440,1
|
|
20230713,105300,59151790,15450,15450,15450,15450,0
|
|
20230713,105200,59151790,15450,15410,15470,15410,990
|
|
20230713,105100,43862040,15390,15400,15400,15390,200
|
|
20230713,105000,40783920,15400,15400,15400,15400,0
|
|
20230713,104900,40783920,15400,15400,15400,15400,0
|
|
20230713,104800,40783920,15400,15400,15400,15400,0
|
|
20230713,104700,40783920,15400,15400,15400,15400,100
|
|
20230713,104600,39243920,15410,15410,15420,15410,60
|
|
20230713,104500,38319300,15420,15420,15420,15420,0
|
|
20230713,104400,38319300,15420,15420,15420,15420,31
|
|
20230713,104300,37841280,15430,15430,15430,15430,10
|
|
20230713,104200,37686980,15420,15420,15420,15420,0
|
|
20230713,104100,37686980,15420,15420,15420,15420,29
|
|
20230713,104000,37239800,15430,15430,15430,15430,6
|
|
20230713,103900,37147220,15420,15420,15420,15420,0
|
|
20230713,103800,37147220,15420,15420,15420,15420,30
|
|
20230713,103700,36684620,15430,15430,15430,15430,0
|
|
20230713,103600,36684620,15430,15430,15430,15430,1
|
|
20230713,103500,36669190,15420,15420,15420,15420,100
|
|
20230713,103400,35127190,15430,15430,15430,15430,1
|
|
20230713,103300,35111760,15430,15430,15430,15430,11
|
|
20230713,103200,34942030,15430,15430,15430,15430,0
|
|
20230713,103100,34942030,15430,15430,15430,15430,1
|
|
20230713,103000,34926600,15430,15430,15430,15430,1
|
|
20230713,102900,34911170,15430,15430,15430,15430,34
|
|
20230713,102800,34386550,15430,15440,15440,15430,8
|
|
20230713,102700,34263100,15430,15430,15430,15430,0
|
|
20230713,102600,34263100,15430,15430,15430,15430,83
|
|
20230713,102500,32982410,15440,15440,15440,15440,1
|
|
20230713,102400,32966970,15440,15440,15440,15440,1
|
|
20230713,102300,32951530,15440,15440,15440,15440,1
|
|
20230713,102200,32936090,15430,15430,15430,15430,0
|
|
20230713,102100,32936090,15430,15430,15430,15430,52
|
|
20230713,102000,32133730,15440,15430,15440,15430,19
|
|
20230713,101900,31840550,15440,15440,15440,15430,20
|
|
20230713,101800,31531930,15440,15440,15440,15440,2
|
|
20230713,101700,31501050,15440,15440,15440,15440,0
|
|
20230713,101600,31501050,15440,15440,15440,15440,2
|
|
20230713,101500,31470170,15430,15430,15430,15430,0
|
|
20230713,101400,31470170,15430,15430,15430,15430,0
|
|
20230713,101300,31470170,15430,15430,15430,15430,0
|
|
20230713,101200,31470170,15430,15430,15430,15430,100
|
|
20230713,101100,29927170,15450,15450,15450,15450,1
|
|
20230713,101000,29911720,15450,15450,15450,15450,2
|
|
20230713,100900,29880820,15450,15450,15450,15450,1
|
|
20230713,100800,29865370,15450,15450,15450,15450,11
|
|
20230713,100700,29695420,15450,15450,15450,15450,0
|
|
20230713,100600,29695420,15450,15450,15450,15450,0
|
|
20230713,100500,29695420,15450,15450,15450,15450,1
|
|
20230713,100400,29679970,15450,15440,15450,15440,16
|
|
20230713,100300,29432830,15440,15440,15440,15440,1
|
|
20230713,100200,29417390,15440,15440,15450,15440,21
|
|
20230713,100100,29093120,15440,15450,15450,15440,13
|
|
20230713,100000,28892300,15440,15440,15440,15440,0
|
|
20230713,095900,28892300,15440,15440,15440,15440,0
|
|
20230713,095800,28892300,15440,15440,15440,15440,3
|
|
20230713,095700,28845980,15460,15460,15460,15460,0
|
|
20230713,095600,28845980,15460,15460,15460,15460,1
|
|
20230713,095500,28830520,15460,15460,15460,15460,1
|
|
20230713,095400,28815060,15480,15420,15480,15420,36
|
|
20230713,095300,28259880,15430,15440,15440,15430,15
|
|
20230713,095200,28028400,15430,15430,15430,15430,0
|
|
20230713,095100,28028400,15430,15430,15430,15430,0
|
|
20230713,095000,28028400,15430,15480,15480,15430,131
|
|
20230713,094900,26007000,15480,15480,15480,15480,0
|
|
20230713,094800,26007000,15480,15480,15480,15480,0
|
|
20230713,094700,26007000,15480,15480,15480,15480,0
|
|
20230713,094600,26007000,15480,15480,15480,15480,10
|
|
20230713,094500,25852200,15480,15480,15480,15480,1
|
|
20230713,094400,25836720,15490,15490,15490,15490,0
|
|
20230713,094300,25836720,15490,15490,15490,15490,53
|
|
20230713,094200,25015750,15490,15460,15490,15430,219
|
|
20230713,094100,21630750,15460,15440,15460,15440,259
|
|
20230713,094000,17630500,15440,15400,15440,15400,34
|
|
20230713,093900,17106820,15440,15440,15440,15440,0
|
|
20230713,093800,17106820,15440,15440,15440,15440,83
|
|
20230713,093700,15825300,15450,15450,15450,15450,0
|
|
20230713,093600,15825300,15450,15450,15450,15450,0
|
|
20230713,093500,15825300,15450,15430,15450,15430,2
|
|
20230713,093400,15794420,15450,15420,15450,15420,13
|
|
20230713,093300,15593840,15420,15420,15420,15420,0
|
|
20230713,093200,15593840,15420,15420,15420,15420,30
|
|
20230713,093100,15131240,15420,15420,15420,15420,0
|
|
20230713,093000,15131240,15420,15410,15420,15370,107
|
|
20230713,092900,13486310,15410,15400,15410,15400,3
|
|
20230713,092800,13440100,15370,15380,15380,15370,120
|
|
20230713,092700,11595550,15400,15400,15400,15400,42
|
|
20230713,092600,10948750,15400,15400,15400,15400,0
|
|
20230713,092500,10948750,15400,15380,15400,15380,54
|
|
20230713,092400,10118170,15400,15400,15400,15400,0
|
|
20230713,092300,10118170,15400,15400,15400,15400,0
|
|
20230713,092200,10118170,15400,15400,15400,15400,0
|
|
20230713,092100,10118170,15400,15400,15400,15400,0
|
|
20230713,092000,10118170,15400,15400,15400,15400,36
|
|
20230713,091900,9563770,15410,15410,15410,15410,0
|
|
20230713,091800,9563770,15410,15410,15410,15410,7
|
|
20230713,091700,9455900,15410,15410,15410,15410,0
|
|
20230713,091600,9455900,15410,15440,15440,15410,2
|
|
20230713,091500,9425050,15440,15440,15440,15440,0
|
|
20230713,091400,9425050,15440,15440,15440,15440,0
|
|
20230713,091300,9425050,15440,15370,15440,15370,20
|
|
20230713,091200,9117580,15440,15370,15440,15370,36
|
|
20230713,091100,8564120,15430,15430,15430,15430,0
|
|
20230713,091000,8564120,15430,15370,15430,15370,291
|
|
20230713,090900,4091390,15360,15360,15360,15360,0
|
|
20230713,090800,4091390,15360,15360,15360,15360,0
|
|
20230713,090700,4091390,15360,15360,15360,15360,0
|
|
20230713,090600,4091390,15360,15360,15360,15360,0
|
|
20230713,090500,4091390,15360,15360,15360,15360,0
|
|
20230713,090400,4091390,15360,15360,15360,15360,0
|
|
20230713,090300,4091390,15360,15360,15360,15360,0
|
|
20230713,090200,4091390,15360,15360,15360,15360,0
|
|
20230713,090100,4091390,15360,15440,15440,15360,208
|
|
20230713,090000,880510,15440,15450,15450,15440,57
|