663 lines
34 KiB
CSV
663 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,200000,443994510,15550,15550,15550,15550,426
|
|
20230704,195900,443994510,15550,15550,15550,15550,0
|
|
20230704,195800,443994510,15550,15550,15550,15550,0
|
|
20230704,195700,443994510,15550,15550,15550,15550,0
|
|
20230704,195600,443994510,15550,15550,15550,15550,0
|
|
20230704,195500,443994510,15550,15550,15550,15550,0
|
|
20230704,195400,443994510,15550,15550,15550,15550,0
|
|
20230704,195300,443994510,15550,15550,15550,15550,0
|
|
20230704,195200,443994510,15550,15550,15550,15550,0
|
|
20230704,195100,443994510,15550,15550,15550,15550,0
|
|
20230704,195000,443994510,15550,15550,15550,15550,0
|
|
20230704,194900,443994510,15550,15550,15550,15550,0
|
|
20230704,194800,443994510,15550,15550,15550,15550,0
|
|
20230704,194700,443994510,15550,15550,15550,15550,0
|
|
20230704,194600,443994510,15550,15550,15550,15550,0
|
|
20230704,194500,443994510,15550,15550,15550,15550,0
|
|
20230704,194400,443994510,15550,15550,15550,15550,0
|
|
20230704,194300,443994510,15550,15550,15550,15550,0
|
|
20230704,194200,443994510,15550,15550,15550,15550,0
|
|
20230704,194100,443994510,15550,15550,15550,15550,0
|
|
20230704,194000,443994510,15550,15550,15550,15550,0
|
|
20230704,193900,443994510,15550,15550,15550,15550,0
|
|
20230704,193800,443994510,15550,15550,15550,15550,0
|
|
20230704,193700,443994510,15550,15550,15550,15550,0
|
|
20230704,193600,443994510,15550,15550,15550,15550,0
|
|
20230704,193500,443994510,15550,15550,15550,15550,0
|
|
20230704,193400,443994510,15550,15550,15550,15550,0
|
|
20230704,193300,443994510,15550,15550,15550,15550,0
|
|
20230704,193200,443994510,15550,15550,15550,15550,0
|
|
20230704,193100,443994510,15550,15550,15550,15550,0
|
|
20230704,193000,443994510,15550,15550,15550,15550,426
|
|
20230704,192900,443994510,15550,15550,15550,15550,0
|
|
20230704,192800,443994510,15550,15550,15550,15550,0
|
|
20230704,192700,443994510,15550,15550,15550,15550,0
|
|
20230704,192600,443994510,15550,15550,15550,15550,0
|
|
20230704,192500,443994510,15550,15550,15550,15550,0
|
|
20230704,192400,443994510,15550,15550,15550,15550,0
|
|
20230704,192300,443994510,15550,15550,15550,15550,0
|
|
20230704,192200,443994510,15550,15550,15550,15550,0
|
|
20230704,192100,443994510,15550,15550,15550,15550,0
|
|
20230704,192000,443994510,15550,15550,15550,15550,0
|
|
20230704,191900,443994510,15550,15550,15550,15550,0
|
|
20230704,191800,443994510,15550,15550,15550,15550,0
|
|
20230704,191700,443994510,15550,15550,15550,15550,0
|
|
20230704,191600,443994510,15550,15550,15550,15550,0
|
|
20230704,191500,443994510,15550,15550,15550,15550,0
|
|
20230704,191400,443994510,15550,15550,15550,15550,0
|
|
20230704,191300,443994510,15550,15550,15550,15550,0
|
|
20230704,191200,443994510,15550,15550,15550,15550,0
|
|
20230704,191100,443994510,15550,15550,15550,15550,0
|
|
20230704,191000,443994510,15550,15550,15550,15550,0
|
|
20230704,190900,443994510,15550,15550,15550,15550,0
|
|
20230704,190800,443994510,15550,15550,15550,15550,0
|
|
20230704,190700,443994510,15550,15550,15550,15550,0
|
|
20230704,190600,443994510,15550,15550,15550,15550,0
|
|
20230704,190500,443994510,15550,15550,15550,15550,0
|
|
20230704,190400,443994510,15550,15550,15550,15550,0
|
|
20230704,190300,443994510,15550,15550,15550,15550,0
|
|
20230704,190200,443994510,15550,15550,15550,15550,0
|
|
20230704,190100,443994510,15550,15550,15550,15550,0
|
|
20230704,190000,443994510,15550,15550,15550,15550,426
|
|
20230704,185900,443994510,15550,15550,15550,15550,0
|
|
20230704,185800,443994510,15550,15550,15550,15550,0
|
|
20230704,185700,443994510,15550,15550,15550,15550,0
|
|
20230704,185600,443994510,15550,15550,15550,15550,0
|
|
20230704,185500,443994510,15550,15550,15550,15550,0
|
|
20230704,185400,443994510,15550,15550,15550,15550,0
|
|
20230704,185300,443994510,15550,15550,15550,15550,0
|
|
20230704,185200,443994510,15550,15550,15550,15550,0
|
|
20230704,185100,443994510,15550,15550,15550,15550,0
|
|
20230704,185000,443994510,15550,15550,15550,15550,0
|
|
20230704,184900,443994510,15550,15550,15550,15550,0
|
|
20230704,184800,443994510,15550,15550,15550,15550,0
|
|
20230704,184700,443994510,15550,15550,15550,15550,0
|
|
20230704,184600,443994510,15550,15550,15550,15550,0
|
|
20230704,184500,443994510,15550,15550,15550,15550,0
|
|
20230704,184400,443994510,15550,15550,15550,15550,0
|
|
20230704,184300,443994510,15550,15550,15550,15550,0
|
|
20230704,184200,443994510,15550,15550,15550,15550,0
|
|
20230704,184100,443994510,15550,15550,15550,15550,0
|
|
20230704,184000,443994510,15550,15550,15550,15550,0
|
|
20230704,183900,443994510,15550,15550,15550,15550,0
|
|
20230704,183800,443994510,15550,15550,15550,15550,0
|
|
20230704,183700,443994510,15550,15550,15550,15550,0
|
|
20230704,183600,443994510,15550,15550,15550,15550,0
|
|
20230704,183500,443994510,15550,15550,15550,15550,0
|
|
20230704,183400,443994510,15550,15550,15550,15550,0
|
|
20230704,183300,443994510,15550,15550,15550,15550,0
|
|
20230704,183200,443994510,15550,15550,15550,15550,0
|
|
20230704,183100,443994510,15550,15550,15550,15550,0
|
|
20230704,183000,443994510,15550,15550,15550,15550,426
|
|
20230704,182900,443994510,15550,15550,15550,15550,0
|
|
20230704,182800,443994510,15550,15550,15550,15550,0
|
|
20230704,182700,443994510,15550,15550,15550,15550,0
|
|
20230704,182600,443994510,15550,15550,15550,15550,0
|
|
20230704,182500,443994510,15550,15550,15550,15550,0
|
|
20230704,182400,443994510,15550,15550,15550,15550,0
|
|
20230704,182300,443994510,15550,15550,15550,15550,0
|
|
20230704,182200,443994510,15550,15550,15550,15550,0
|
|
20230704,182100,443994510,15550,15550,15550,15550,0
|
|
20230704,182000,443994510,15550,15550,15550,15550,0
|
|
20230704,181900,443994510,15550,15550,15550,15550,0
|
|
20230704,181800,443994510,15550,15550,15550,15550,0
|
|
20230704,181700,443994510,15550,15550,15550,15550,0
|
|
20230704,181600,443994510,15550,15550,15550,15550,0
|
|
20230704,181500,443994510,15550,15550,15550,15550,0
|
|
20230704,181400,443994510,15550,15550,15550,15550,0
|
|
20230704,181300,443994510,15550,15550,15550,15550,0
|
|
20230704,181200,443994510,15550,15550,15550,15550,0
|
|
20230704,181100,443994510,15550,15550,15550,15550,0
|
|
20230704,181000,443994510,15550,15550,15550,15550,0
|
|
20230704,180900,443994510,15550,15550,15550,15550,0
|
|
20230704,180800,443994510,15550,15550,15550,15550,0
|
|
20230704,180700,443994510,15550,15550,15550,15550,0
|
|
20230704,180600,443994510,15550,15550,15550,15550,0
|
|
20230704,180500,443994510,15550,15550,15550,15550,0
|
|
20230704,180400,443994510,15550,15550,15550,15550,0
|
|
20230704,180300,443994510,15550,15550,15550,15550,0
|
|
20230704,180200,443994510,15550,15550,15550,15550,0
|
|
20230704,180100,443994510,15550,15550,15550,15550,0
|
|
20230704,180000,443994510,15550,15550,15550,15550,426
|
|
20230704,175900,443994510,15550,15550,15550,15550,0
|
|
20230704,175800,443994510,15550,15550,15550,15550,0
|
|
20230704,175700,443994510,15550,15550,15550,15550,0
|
|
20230704,175600,443994510,15550,15550,15550,15550,0
|
|
20230704,175500,443994510,15550,15550,15550,15550,0
|
|
20230704,175400,443994510,15550,15550,15550,15550,0
|
|
20230704,175300,443994510,15550,15550,15550,15550,0
|
|
20230704,175200,443994510,15550,15550,15550,15550,0
|
|
20230704,175100,443994510,15550,15550,15550,15550,0
|
|
20230704,175000,443994510,15550,15550,15550,15550,0
|
|
20230704,174900,443994510,15550,15550,15550,15550,0
|
|
20230704,174800,443994510,15550,15550,15550,15550,0
|
|
20230704,174700,443994510,15550,15550,15550,15550,0
|
|
20230704,174600,443994510,15550,15550,15550,15550,0
|
|
20230704,174500,443994510,15550,15550,15550,15550,0
|
|
20230704,174400,443994510,15550,15550,15550,15550,0
|
|
20230704,174300,443994510,15550,15550,15550,15550,0
|
|
20230704,174200,443994510,15550,15550,15550,15550,0
|
|
20230704,174100,443994510,15550,15550,15550,15550,0
|
|
20230704,174000,443994510,15550,15550,15550,15550,0
|
|
20230704,173900,443994510,15550,15550,15550,15550,0
|
|
20230704,173800,443994510,15550,15550,15550,15550,0
|
|
20230704,173700,443994510,15550,15550,15550,15550,0
|
|
20230704,173600,443994510,15550,15550,15550,15550,0
|
|
20230704,173500,443994510,15550,15550,15550,15550,0
|
|
20230704,173400,443994510,15550,15550,15550,15550,0
|
|
20230704,173300,443994510,15550,15550,15550,15550,0
|
|
20230704,173200,443994510,15550,15550,15550,15550,0
|
|
20230704,173100,443994510,15550,15550,15550,15550,0
|
|
20230704,173000,443994510,15550,15550,15550,15550,426
|
|
20230704,172900,443994510,15550,15550,15550,15550,0
|
|
20230704,172800,443994510,15550,15550,15550,15550,0
|
|
20230704,172700,443994510,15550,15550,15550,15550,0
|
|
20230704,172600,443994510,15550,15550,15550,15550,0
|
|
20230704,172500,443994510,15550,15550,15550,15550,0
|
|
20230704,172400,443994510,15550,15550,15550,15550,0
|
|
20230704,172300,443994510,15550,15550,15550,15550,0
|
|
20230704,172200,443994510,15550,15550,15550,15550,0
|
|
20230704,172100,443994510,15550,15550,15550,15550,0
|
|
20230704,172000,443994510,15550,15550,15550,15550,0
|
|
20230704,171900,443994510,15550,15550,15550,15550,0
|
|
20230704,171800,443994510,15550,15550,15550,15550,0
|
|
20230704,171700,443994510,15550,15550,15550,15550,0
|
|
20230704,171600,443994510,15550,15550,15550,15550,0
|
|
20230704,171500,443994510,15550,15550,15550,15550,0
|
|
20230704,171400,443994510,15550,15550,15550,15550,0
|
|
20230704,171300,443994510,15550,15550,15550,15550,0
|
|
20230704,171200,443994510,15550,15550,15550,15550,0
|
|
20230704,171100,443994510,15550,15550,15550,15550,0
|
|
20230704,171000,443994510,15550,15550,15550,15550,0
|
|
20230704,170900,443994510,15550,15550,15550,15550,0
|
|
20230704,170800,443994510,15550,15550,15550,15550,0
|
|
20230704,170700,443994510,15550,15550,15550,15550,0
|
|
20230704,170600,443994510,15550,15550,15550,15550,0
|
|
20230704,170500,443994510,15550,15550,15550,15550,0
|
|
20230704,170400,443994510,15550,15550,15550,15550,0
|
|
20230704,170300,443994510,15550,15550,15550,15550,0
|
|
20230704,170200,443994510,15550,15550,15550,15550,0
|
|
20230704,170100,443994510,15550,15550,15550,15550,0
|
|
20230704,170000,443994510,15550,15550,15550,15550,426
|
|
20230704,165900,443994510,15550,15550,15550,15550,0
|
|
20230704,165800,443994510,15550,15550,15550,15550,0
|
|
20230704,165700,443994510,15550,15550,15550,15550,0
|
|
20230704,165600,443994510,15550,15550,15550,15550,0
|
|
20230704,165500,443994510,15550,15550,15550,15550,0
|
|
20230704,165400,443994510,15550,15550,15550,15550,0
|
|
20230704,165300,443994510,15550,15550,15550,15550,0
|
|
20230704,165200,443994510,15550,15550,15550,15550,0
|
|
20230704,165100,443994510,15550,15550,15550,15550,0
|
|
20230704,165000,443994510,15550,15550,15550,15550,0
|
|
20230704,164900,443994510,15550,15550,15550,15550,0
|
|
20230704,164800,443994510,15550,15550,15550,15550,0
|
|
20230704,164700,443994510,15550,15550,15550,15550,0
|
|
20230704,164600,443994510,15550,15550,15550,15550,0
|
|
20230704,164500,443994510,15550,15550,15550,15550,0
|
|
20230704,164400,443994510,15550,15550,15550,15550,0
|
|
20230704,164300,443994510,15550,15550,15550,15550,0
|
|
20230704,164200,443994510,15550,15550,15550,15550,0
|
|
20230704,164100,443994510,15550,15550,15550,15550,0
|
|
20230704,164000,443994510,15550,15550,15550,15550,0
|
|
20230704,163900,443994510,15550,15550,15550,15550,0
|
|
20230704,163800,443994510,15550,15550,15550,15550,0
|
|
20230704,163700,443994510,15550,15550,15550,15550,0
|
|
20230704,163600,443994510,15550,15550,15550,15550,0
|
|
20230704,163500,443994510,15550,15550,15550,15550,0
|
|
20230704,163400,443994510,15550,15550,15550,15550,0
|
|
20230704,163300,443994510,15550,15550,15550,15550,0
|
|
20230704,163200,443994510,15550,15550,15550,15550,0
|
|
20230704,163100,443994510,15550,15550,15550,15550,0
|
|
20230704,163000,443994510,15550,15550,15550,15550,426
|
|
20230704,162900,443994510,15550,15550,15550,15550,0
|
|
20230704,162800,443994510,15550,15550,15550,15550,0
|
|
20230704,162700,443994510,15550,15550,15550,15550,0
|
|
20230704,162600,443994510,15550,15550,15550,15550,0
|
|
20230704,162500,443994510,15550,15550,15550,15550,0
|
|
20230704,162400,443994510,15550,15550,15550,15550,0
|
|
20230704,162300,443994510,15550,15550,15550,15550,0
|
|
20230704,162200,443994510,15550,15550,15550,15550,0
|
|
20230704,162100,443994510,15550,15550,15550,15550,0
|
|
20230704,162000,443994510,15550,15550,15550,15550,0
|
|
20230704,161900,443994510,15550,15550,15550,15550,0
|
|
20230704,161800,443994510,15550,15550,15550,15550,0
|
|
20230704,161700,443994510,15550,15550,15550,15550,0
|
|
20230704,161600,443994510,15550,15550,15550,15550,0
|
|
20230704,161500,443994510,15550,15550,15550,15550,0
|
|
20230704,161400,443994510,15550,15550,15550,15550,0
|
|
20230704,161300,443994510,15550,15550,15550,15550,0
|
|
20230704,161200,443994510,15550,15550,15550,15550,0
|
|
20230704,161100,443994510,15550,15550,15550,15550,0
|
|
20230704,161000,443994510,15550,15550,15550,15550,0
|
|
20230704,160900,443994510,15550,15550,15550,15550,0
|
|
20230704,160800,443994510,15550,15550,15550,15550,0
|
|
20230704,160700,443994510,15550,15550,15550,15550,0
|
|
20230704,160600,443994510,15550,15550,15550,15550,0
|
|
20230704,160500,443994510,15550,15550,15550,15550,0
|
|
20230704,160400,443994510,15550,15550,15550,15550,0
|
|
20230704,160300,443994510,15550,15550,15550,15550,0
|
|
20230704,160200,443994510,15550,15550,15550,15550,0
|
|
20230704,160100,443994510,15550,15550,15550,15550,0
|
|
20230704,160000,443994510,15550,15550,15550,15550,426
|
|
20230704,155900,443994510,15550,15550,15550,15550,0
|
|
20230704,155800,443994510,15550,15550,15550,15550,0
|
|
20230704,155700,443994510,15550,15550,15550,15550,0
|
|
20230704,155600,443994510,15550,15550,15550,15550,0
|
|
20230704,155500,443994510,15550,15550,15550,15550,0
|
|
20230704,155400,443994510,15550,15550,15550,15550,0
|
|
20230704,155300,443994510,15550,15550,15550,15550,0
|
|
20230704,155200,443994510,15550,15550,15550,15550,0
|
|
20230704,155100,443994510,15550,15550,15550,15550,0
|
|
20230704,155000,443994510,15550,15550,15550,15550,0
|
|
20230704,154900,443994510,15550,15550,15550,15550,0
|
|
20230704,154800,443994510,15550,15550,15550,15550,0
|
|
20230704,154700,443994510,15550,15550,15550,15550,0
|
|
20230704,154600,443994510,15550,15550,15550,15550,0
|
|
20230704,154500,443994510,15550,15550,15550,15550,0
|
|
20230704,154400,443994510,15550,15550,15550,15550,0
|
|
20230704,154300,443994510,15550,15550,15550,15550,0
|
|
20230704,154200,443994510,15550,15550,15550,15550,0
|
|
20230704,154100,443994510,15550,15550,15550,15550,0
|
|
20230704,154000,443994510,15550,15550,15550,15550,0
|
|
20230704,153900,443994510,15550,15550,15550,15550,0
|
|
20230704,153800,443994510,15550,15550,15550,15550,0
|
|
20230704,153700,443994510,15550,15550,15550,15550,0
|
|
20230704,153600,443994510,15550,15550,15550,15550,0
|
|
20230704,153500,443994510,15550,15550,15550,15550,0
|
|
20230704,153400,443994510,15550,15550,15550,15550,0
|
|
20230704,153300,443994510,15550,15550,15550,15550,0
|
|
20230704,153200,443994510,15550,15550,15550,15550,0
|
|
20230704,153100,443994510,15550,15550,15550,15550,0
|
|
20230704,153000,443994510,15550,15550,15550,15550,852
|
|
20230704,152900,437370210,15590,15590,15590,15590,0
|
|
20230704,152800,437370210,15590,15590,15590,15590,0
|
|
20230704,152700,437370210,15590,15590,15590,15590,0
|
|
20230704,152600,437370210,15590,15590,15590,15590,0
|
|
20230704,152500,437370210,15590,15590,15590,15590,0
|
|
20230704,152400,437370210,15590,15590,15590,15590,0
|
|
20230704,152300,437370210,15590,15590,15590,15590,0
|
|
20230704,152200,437370210,15590,15590,15590,15590,0
|
|
20230704,152100,437370210,15590,15590,15590,15590,0
|
|
20230704,152000,437370210,15590,15590,15590,15590,0
|
|
20230704,151900,437370210,15590,15590,15590,15590,3
|
|
20230704,151800,437323440,15550,15550,15550,15550,0
|
|
20230704,151700,437323440,15550,15560,15560,15550,410
|
|
20230704,151600,430947930,15550,15560,15560,15550,500
|
|
20230704,151500,423170380,15560,15580,15580,15560,756
|
|
20230704,151400,411400450,15580,15590,15590,15580,13
|
|
20230704,151300,411197890,15590,15590,15590,15590,0
|
|
20230704,151200,411197890,15590,15590,15590,15590,1
|
|
20230704,151100,411182300,15590,15590,15590,15590,50
|
|
20230704,151000,410402800,15590,15590,15590,15590,230
|
|
20230704,150900,406817100,15600,15600,15600,15600,52
|
|
20230704,150800,406005900,15600,15600,15600,15600,11
|
|
20230704,150700,405834300,15590,15600,15600,15590,11
|
|
20230704,150600,405662800,15590,15590,15590,15590,0
|
|
20230704,150500,405662800,15590,15600,15600,15590,543
|
|
20230704,150400,397194630,15600,15600,15600,15600,6
|
|
20230704,150300,397101030,15600,15610,15610,15600,11
|
|
20230704,150200,396929420,15610,15610,15610,15600,13
|
|
20230704,150100,396726590,15600,15600,15600,15600,0
|
|
20230704,150000,396726590,15600,15600,15600,15600,10
|
|
20230704,145900,396570590,15600,15600,15600,15600,43
|
|
20230704,145800,395899790,15600,15600,15600,15600,0
|
|
20230704,145700,395899790,15600,15610,15610,15600,39
|
|
20230704,145600,395291080,15620,15630,15630,15620,358
|
|
20230704,145500,389697510,15640,15640,15640,15640,6
|
|
20230704,145400,389603670,15630,15630,15630,15630,0
|
|
20230704,145300,389603670,15630,15630,15630,15630,20
|
|
20230704,145200,389291070,15630,15630,15630,15630,16
|
|
20230704,145100,389040990,15630,15630,15630,15630,13
|
|
20230704,145000,388837800,15630,15630,15630,15630,0
|
|
20230704,144900,388837800,15630,15630,15630,15630,0
|
|
20230704,144800,388837800,15630,15630,15630,15630,41
|
|
20230704,144700,388196970,15630,15640,15640,15630,10
|
|
20230704,144600,388040620,15650,15650,15650,15650,0
|
|
20230704,144500,388040620,15650,15650,15650,15650,1
|
|
20230704,144400,388024970,15660,15660,15660,15660,10
|
|
20230704,144300,387868370,15680,15680,15680,15680,0
|
|
20230704,144200,387868370,15680,15680,15680,15680,0
|
|
20230704,144100,387868370,15680,15650,15680,15650,40
|
|
20230704,144000,387241540,15650,15650,15650,15650,0
|
|
20230704,143900,387241540,15650,15640,15650,15640,33
|
|
20230704,143800,386725230,15640,15630,15640,15630,33
|
|
20230704,143700,386209360,15620,15630,15640,15620,47
|
|
20230704,143600,385474580,15600,15630,15640,15600,40
|
|
20230704,143500,384849310,15630,15630,15630,15630,0
|
|
20230704,143400,384849310,15630,15630,15630,15630,0
|
|
20230704,143300,384849310,15630,15610,15630,15610,43
|
|
20230704,143200,384177790,15600,15600,15600,15600,0
|
|
20230704,143100,384177790,15600,15600,15600,15600,4
|
|
20230704,143000,384115390,15640,15640,15640,15640,0
|
|
20230704,142900,384115390,15640,15620,15640,15620,38
|
|
20230704,142800,383521800,15620,15620,15620,15620,33
|
|
20230704,142700,383006340,15620,15610,15620,15610,340
|
|
20230704,142600,377695910,15600,15620,15620,15600,34
|
|
20230704,142500,377164850,15620,15620,15620,15620,1
|
|
20230704,142400,377149230,15620,15600,15620,15600,46
|
|
20230704,142300,376430870,15600,15590,15600,15590,93
|
|
20230704,142200,374980170,15600,15590,15600,15590,101
|
|
20230704,142100,373404690,15600,15600,15600,15600,0
|
|
20230704,142000,373404690,15600,15600,15600,15600,0
|
|
20230704,141900,373404690,15600,15600,15600,15600,0
|
|
20230704,141800,373404690,15600,15600,15600,15600,33
|
|
20230704,141700,372889890,15600,15600,15600,15600,0
|
|
20230704,141600,372889890,15600,15600,15600,15600,6
|
|
20230704,141500,372796290,15600,15600,15600,15600,0
|
|
20230704,141400,372796290,15600,15600,15600,15600,0
|
|
20230704,141300,372796290,15600,15600,15600,15600,0
|
|
20230704,141200,372796290,15600,15600,15600,15600,0
|
|
20230704,141100,372796290,15600,15600,15600,15600,1
|
|
20230704,141000,372780690,15600,15600,15600,15590,17
|
|
20230704,140900,372515560,15600,15600,15600,15600,10
|
|
20230704,140800,372359560,15590,15600,15600,15590,21
|
|
20230704,140700,372031970,15600,15600,15600,15600,33
|
|
20230704,140600,371517170,15590,15590,15590,15590,0
|
|
20230704,140500,371517170,15590,15590,15590,15590,9
|
|
20230704,140400,371376860,15590,15590,15590,15590,6
|
|
20230704,140300,371283320,15590,15590,15590,15590,1
|
|
20230704,140200,371267730,15590,15580,15590,15580,13
|
|
20230704,140100,371065090,15570,15600,15600,15570,137
|
|
20230704,140000,368928700,15620,15620,15620,15620,10
|
|
20230704,135900,368772500,15610,15610,15610,15610,0
|
|
20230704,135800,368772500,15610,15610,15610,15610,14
|
|
20230704,135700,368553960,15610,15600,15610,15600,19
|
|
20230704,135600,368257440,15600,15590,15600,15590,33
|
|
20230704,135500,367742790,15620,15620,15620,15620,1
|
|
20230704,135400,367727170,15620,15610,15620,15610,111
|
|
20230704,135300,365993380,15600,15600,15600,15600,0
|
|
20230704,135200,365993380,15600,15570,15600,15570,41
|
|
20230704,135100,365354020,15580,15580,15580,15580,12
|
|
20230704,135000,365167060,15620,15600,15620,15600,257
|
|
20230704,134900,361156860,15580,15580,15580,15580,87
|
|
20230704,134800,359801400,15570,15570,15570,15570,63
|
|
20230704,134700,358820490,15570,15570,15570,15570,0
|
|
20230704,134600,358820490,15570,15570,15570,15570,0
|
|
20230704,134500,358820490,15570,15570,15570,15570,0
|
|
20230704,134400,358820490,15570,15570,15570,15570,0
|
|
20230704,134300,358820490,15570,15570,15570,15570,0
|
|
20230704,134200,358820490,15570,15570,15570,15570,0
|
|
20230704,134100,358820490,15570,15570,15570,15570,8
|
|
20230704,134000,358695930,15600,15590,15600,15590,5
|
|
20230704,133900,358617950,15600,15600,15600,15600,50
|
|
20230704,133800,357837950,15600,15580,15600,15580,200
|
|
20230704,133700,354720550,15580,15580,15580,15580,0
|
|
20230704,133600,354720550,15580,15580,15580,15580,1
|
|
20230704,133500,354704970,15570,15570,15570,15570,0
|
|
20230704,133400,354704970,15570,15570,15570,15570,0
|
|
20230704,133300,354704970,15570,15570,15570,15570,0
|
|
20230704,133200,354704970,15570,15570,15570,15570,80
|
|
20230704,133100,353459370,15590,15590,15590,15590,0
|
|
20230704,133000,353459370,15590,15570,15590,15570,42
|
|
20230704,132900,352805040,15580,15580,15580,15580,0
|
|
20230704,132800,352805040,15580,15580,15580,15580,0
|
|
20230704,132700,352805040,15580,15580,15580,15580,73
|
|
20230704,132600,351667700,15580,15580,15580,15580,20
|
|
20230704,132500,351356100,15580,15580,15580,15580,40
|
|
20230704,132400,350732900,15580,15580,15580,15580,4
|
|
20230704,132300,350670580,15580,15580,15580,15580,33
|
|
20230704,132200,350156440,15570,15570,15570,15570,0
|
|
20230704,132100,350156440,15570,15570,15570,15570,6
|
|
20230704,132000,350063020,15590,15590,15590,15590,2
|
|
20230704,131900,350031840,15580,15580,15580,15580,0
|
|
20230704,131800,350031840,15580,15580,15580,15580,100
|
|
20230704,131700,348473840,15580,15580,15580,15580,0
|
|
20230704,131600,348473840,15580,15580,15580,15580,0
|
|
20230704,131500,348473840,15580,15580,15580,15580,101
|
|
20230704,131400,346900260,15580,15580,15580,15580,98
|
|
20230704,131300,345373420,15580,15580,15580,15580,1
|
|
20230704,131200,345357840,15580,15570,15580,15570,10
|
|
20230704,131100,345202130,15570,15570,15570,15570,173
|
|
20230704,131000,342508520,15570,15570,15570,15570,0
|
|
20230704,130900,342508520,15570,15570,15570,15570,0
|
|
20230704,130800,342508520,15570,15570,15570,15570,20
|
|
20230704,130700,342197120,15560,15560,15560,15560,10
|
|
20230704,130600,342041520,15570,15570,15570,15570,0
|
|
20230704,130500,342041520,15570,15570,15570,15570,33
|
|
20230704,130400,341527710,15560,15560,15560,15560,9
|
|
20230704,130300,341387670,15560,15560,15560,15560,3
|
|
20230704,130200,341340990,15560,15560,15560,15560,0
|
|
20230704,130100,341340990,15560,15560,15560,15560,0
|
|
20230704,130000,341340990,15560,15560,15560,15560,12
|
|
20230704,125900,341154270,15570,15570,15570,15570,10
|
|
20230704,125800,340998570,15570,15560,15570,15560,157
|
|
20230704,125700,338554650,15560,15560,15560,15560,0
|
|
20230704,125600,338554650,15560,15560,15560,15560,1
|
|
20230704,125500,338539090,15560,15560,15560,15550,21
|
|
20230704,125400,338212480,15550,15550,15550,15550,0
|
|
20230704,125300,338212480,15550,15550,15550,15550,10
|
|
20230704,125200,338056980,15550,15560,15560,15550,453
|
|
20230704,125100,331012820,15560,15560,15560,15560,0
|
|
20230704,125000,331012820,15560,15560,15560,15560,2
|
|
20230704,124900,330981700,15570,15560,15570,15560,6
|
|
20230704,124800,330888300,15550,15550,15550,15550,3
|
|
20230704,124700,330841650,15550,15560,15560,15550,2
|
|
20230704,124600,330810540,15570,15550,15570,15550,45
|
|
20230704,124500,330110370,15570,15550,15570,15550,48
|
|
20230704,124400,329363550,15570,15570,15570,15550,501
|
|
20230704,124300,321570340,15560,15560,15560,15560,5
|
|
20230704,124200,321492540,15570,15570,15570,15570,0
|
|
20230704,124100,321492540,15570,15570,15570,15570,4
|
|
20230704,124000,321430260,15570,15580,15580,15570,9
|
|
20230704,123900,321290050,15580,15570,15580,15570,26
|
|
20230704,123800,320885170,15570,15570,15570,15570,2
|
|
20230704,123700,320854030,15570,15570,15570,15570,0
|
|
20230704,123600,320854030,15570,15570,15570,15570,0
|
|
20230704,123500,320854030,15570,15570,15570,15570,18
|
|
20230704,123400,320573770,15570,15570,15570,15570,82
|
|
20230704,123300,319297030,15570,15570,15570,15570,0
|
|
20230704,123200,319297030,15570,15580,15580,15570,253
|
|
20230704,123100,315355310,15580,15580,15580,15580,200
|
|
20230704,123000,312239310,15570,15570,15570,15570,4
|
|
20230704,122900,312177030,15570,15570,15570,15570,0
|
|
20230704,122800,312177030,15570,15570,15570,15570,0
|
|
20230704,122700,312177030,15570,15570,15570,15570,0
|
|
20230704,122600,312177030,15570,15570,15570,15570,0
|
|
20230704,122500,312177030,15570,15570,15570,15570,0
|
|
20230704,122400,312177030,15570,15570,15570,15570,1
|
|
20230704,122300,312161460,15570,15570,15570,15570,0
|
|
20230704,122200,312161460,15570,15570,15570,15570,40
|
|
20230704,122100,311538660,15560,15560,15560,15560,1
|
|
20230704,122000,311523100,15570,15560,15570,15560,39
|
|
20230704,121900,310915950,15570,15570,15570,15570,5
|
|
20230704,121800,310838100,15570,15570,15570,15570,44
|
|
20230704,121700,310153020,15570,15570,15570,15570,0
|
|
20230704,121600,310153020,15570,15570,15570,15570,162
|
|
20230704,121500,307630680,15560,15560,15560,15560,0
|
|
20230704,121400,307630680,15560,15560,15560,15560,0
|
|
20230704,121300,307630680,15560,15560,15560,15560,0
|
|
20230704,121200,307630680,15560,15560,15560,15560,0
|
|
20230704,121100,307630680,15560,15560,15560,15560,0
|
|
20230704,121000,307630680,15560,15560,15570,15560,110
|
|
20230704,120900,305919070,15570,15570,15570,15570,105
|
|
20230704,120800,304284220,15580,15580,15580,15580,0
|
|
20230704,120700,304284220,15580,15580,15580,15580,5
|
|
20230704,120600,304206320,15570,15570,15570,15570,11
|
|
20230704,120500,304035050,15580,15570,15580,15570,100
|
|
20230704,120400,302477630,15560,15550,15560,15550,21
|
|
20230704,120300,302151000,15550,15560,15560,15550,400
|
|
20230704,120200,295929340,15560,15560,15560,15560,2
|
|
20230704,120100,295898220,15570,15570,15570,15570,0
|
|
20230704,120000,295898220,15570,15580,15580,15570,175
|
|
20230704,115900,293173460,15570,15570,15570,15570,14
|
|
20230704,115800,292955480,15570,15570,15570,15570,0
|
|
20230704,115700,292955480,15570,15570,15570,15570,0
|
|
20230704,115600,292955480,15570,15570,15570,15570,20
|
|
20230704,115500,292644080,15570,15570,15570,15570,0
|
|
20230704,115400,292644080,15570,15570,15570,15570,15
|
|
20230704,115300,292410530,15580,15580,15580,15580,0
|
|
20230704,115200,292410530,15580,15580,15580,15580,1
|
|
20230704,115100,292394950,15580,15580,15580,15580,1
|
|
20230704,115000,292379370,15570,15570,15570,15570,2
|
|
20230704,114900,292348230,15570,15570,15570,15570,0
|
|
20230704,114800,292348230,15570,15570,15570,15570,0
|
|
20230704,114700,292348230,15570,15570,15570,15570,50
|
|
20230704,114600,291569730,15570,15570,15570,15570,0
|
|
20230704,114500,291569730,15570,15570,15570,15570,0
|
|
20230704,114400,291569730,15570,15570,15570,15570,0
|
|
20230704,114300,291569730,15570,15570,15570,15570,0
|
|
20230704,114200,291569730,15570,15570,15570,15570,0
|
|
20230704,114100,291569730,15570,15570,15570,15570,0
|
|
20230704,114000,291569730,15570,15570,15570,15570,50
|
|
20230704,113900,290791230,15580,15580,15580,15580,5
|
|
20230704,113800,290713330,15580,15580,15580,15580,0
|
|
20230704,113700,290713330,15580,15570,15580,15570,15
|
|
20230704,113600,290479730,15580,15580,15580,15580,3
|
|
20230704,113500,290432990,15580,15580,15580,15580,0
|
|
20230704,113400,290432990,15580,15580,15580,15580,16
|
|
20230704,113300,290183710,15600,15600,15600,15600,1
|
|
20230704,113200,290168110,15580,15580,15580,15580,0
|
|
20230704,113100,290168110,15580,15600,15600,15580,236
|
|
20230704,113000,286488800,15600,15600,15600,15600,23
|
|
20230704,112900,286130000,15610,15610,15610,15610,0
|
|
20230704,112800,286130000,15610,15610,15610,15610,0
|
|
20230704,112700,286130000,15610,15610,15610,15610,1
|
|
20230704,112600,286114390,15600,15600,15600,15600,0
|
|
20230704,112500,286114390,15600,15590,15600,15590,30
|
|
20230704,112400,285646670,15590,15580,15590,15580,3
|
|
20230704,112300,285599920,15630,15620,15630,15620,20
|
|
20230704,112200,285287350,15630,15630,15630,15630,0
|
|
20230704,112100,285287350,15630,15630,15630,15630,0
|
|
20230704,112000,285287350,15630,15630,15630,15630,0
|
|
20230704,111900,285287350,15630,15580,15640,15580,128
|
|
20230704,111800,283290230,15580,15580,15580,15580,0
|
|
20230704,111700,283290230,15580,15580,15580,15580,0
|
|
20230704,111600,283290230,15580,15580,15580,15580,15
|
|
20230704,111500,283056530,15580,15580,15580,15580,29
|
|
20230704,111400,282604710,15590,15570,15590,15570,100
|
|
20230704,111300,281046980,15560,15560,15560,15560,41
|
|
20230704,111200,280409020,15550,15550,15550,15550,0
|
|
20230704,111100,280409020,15550,15550,15550,15550,0
|
|
20230704,111000,280409020,15550,15550,15550,15550,8
|
|
20230704,110900,280284620,15550,15550,15550,15550,0
|
|
20230704,110800,280284620,15550,15550,15550,15550,122
|
|
20230704,110700,278387520,15560,15560,15560,15560,52
|
|
20230704,110600,277578400,15560,15560,15560,15560,39
|
|
20230704,110500,276971560,15560,15560,15560,15550,48
|
|
20230704,110400,276224710,15560,15590,15590,15560,26
|
|
20230704,110300,275820120,15560,15560,15560,15560,0
|
|
20230704,110200,275820120,15560,15560,15560,15560,100
|
|
20230704,110100,274264120,15560,15560,15560,15560,1
|
|
20230704,110000,274248560,15580,15590,15590,15580,5
|
|
20230704,105900,274170650,15580,15570,15580,15570,29
|
|
20230704,105800,273719070,15560,15560,15560,15560,27
|
|
20230704,105700,273298950,15550,15550,15550,15550,0
|
|
20230704,105600,273298950,15550,15550,15550,15540,180
|
|
20230704,105500,270500860,15560,15550,15560,15550,13
|
|
20230704,105400,270298690,15550,15540,15550,15540,8
|
|
20230704,105300,270174360,15540,15550,15550,15540,91
|
|
20230704,105200,268760020,15540,15540,15540,15540,16
|
|
20230704,105100,268511380,15540,15540,15540,15540,0
|
|
20230704,105000,268511380,15540,15570,15570,15540,190
|
|
20230704,104900,265557360,15580,15580,15580,15580,10
|
|
20230704,104800,265401560,15580,15580,15580,15580,1
|
|
20230704,104700,265385980,15600,15560,15600,15560,203
|
|
20230704,104600,262224620,15560,15560,15560,15560,11
|
|
20230704,104500,262053460,15600,15600,15600,15600,1
|
|
20230704,104400,262037860,15600,15600,15600,15600,0
|
|
20230704,104300,262037860,15600,15600,15600,15600,0
|
|
20230704,104200,262037860,15600,15550,15630,15550,32
|
|
20230704,104100,261540130,15550,15550,15550,15550,36
|
|
20230704,104000,260980330,15550,15580,15600,15550,1534
|
|
20230704,103900,237109400,15580,15580,15580,15580,11
|
|
20230704,103800,236938020,15580,15580,15580,15580,23
|
|
20230704,103700,236579680,15600,15600,15600,15600,0
|
|
20230704,103600,236579680,15600,15590,15600,15570,647
|
|
20230704,103500,226499820,15590,15590,15590,15590,37
|
|
20230704,103400,225922990,15590,15600,15600,15590,51
|
|
20230704,103300,225127400,15600,15630,15630,15600,2249
|
|
20230704,103200,190015180,15630,15650,15650,15630,365
|
|
20230704,103100,184310140,15630,15640,15640,15630,60
|
|
20230704,103000,183371840,15630,15630,15630,15630,25
|
|
20230704,102900,182981090,15660,15660,15660,15660,0
|
|
20230704,102800,182981090,15660,15660,15660,15660,0
|
|
20230704,102700,182981090,15660,15640,15660,15640,50
|
|
20230704,102600,182198650,15630,15630,15630,15630,18
|
|
20230704,102500,181917310,15630,15630,15630,15630,1
|
|
20230704,102400,181901680,15620,15620,15620,15620,1
|
|
20230704,102300,181886060,15630,15630,15630,15630,1
|
|
20230704,102200,181870430,15640,15640,15640,15640,1
|
|
20230704,102100,181854790,15640,15630,15640,15620,99
|
|
20230704,102000,180307200,15630,15630,15630,15630,24
|
|
20230704,101900,179932080,15630,15630,15630,15630,0
|
|
20230704,101800,179932080,15630,15630,15630,15630,0
|
|
20230704,101700,179932080,15630,15630,15630,15630,32
|
|
20230704,101600,179431920,15630,15630,15630,15630,0
|
|
20230704,101500,179431920,15630,15630,15630,15630,1
|
|
20230704,101400,179416290,15630,15650,15650,15630,166
|
|
20230704,101300,176820290,15650,15650,15650,15650,0
|
|
20230704,101200,176820290,15650,15650,15650,15650,23
|
|
20230704,101100,176460340,15660,15660,15660,15660,15
|
|
20230704,101000,176225440,15660,15650,15660,15650,31
|
|
20230704,100900,175740280,15650,15650,15650,15650,41
|
|
20230704,100800,175098630,15640,15640,15640,15640,13
|
|
20230704,100700,174895310,15640,15650,15660,15640,119
|
|
20230704,100600,173033100,15650,15650,15650,15640,13
|
|
20230704,100500,172829740,15660,15660,15660,15660,0
|
|
20230704,100400,172829740,15660,15660,15660,15660,2
|
|
20230704,100300,172798420,15660,15660,15660,15650,174
|
|
20230704,100200,170075300,15660,15660,15660,15660,0
|
|
20230704,100100,170075300,15660,15660,15660,15660,0
|
|
20230704,100000,170075300,15660,15660,15680,15660,289
|
|
20230704,095900,165549540,15660,15680,15680,15660,582
|
|
20230704,095800,156424320,15680,15690,15690,15680,46
|
|
20230704,095700,155702730,15690,15690,15690,15690,2
|
|
20230704,095600,155671350,15680,15680,15680,15680,10
|
|
20230704,095500,155514550,15680,15680,15680,15680,0
|
|
20230704,095400,155514550,15680,15710,15710,15680,3811
|
|
20230704,095300,95684380,15710,15720,15720,15710,126
|
|
20230704,095200,93704860,15710,15710,15710,15710,2
|
|
20230704,095100,93673440,15730,15730,15730,15730,5
|
|
20230704,095000,93594790,15730,15730,15730,15730,13
|
|
20230704,094900,93390300,15710,15710,15710,15710,31
|
|
20230704,094800,92903290,15710,15710,15710,15710,162
|
|
20230704,094700,90358270,15710,15720,15720,15710,36
|
|
20230704,094600,89792490,15730,15720,15730,15720,33
|
|
20230704,094500,89273480,15720,15720,15720,15720,2
|
|
20230704,094400,89242040,15720,15720,15720,15720,6
|
|
20230704,094300,89147720,15710,15710,15710,15710,92
|
|
20230704,094200,87702400,15710,15700,15710,15700,67
|
|
20230704,094100,86649860,15710,15710,15710,15700,343
|
|
20230704,094000,81261750,15710,15740,15740,15710,849
|
|
20230704,093900,67913120,15740,15750,15750,15740,111
|
|
20230704,093800,66165960,15740,15740,15740,15730,112
|
|
20230704,093700,64403780,15730,15750,15750,15730,11
|
|
20230704,093600,64230730,15750,15740,15750,15740,165
|
|
20230704,093500,61632230,15740,15740,15740,15740,76
|
|
20230704,093400,60435990,15750,15750,15750,15750,0
|
|
20230704,093300,60435990,15750,15750,15750,15750,1
|
|
20230704,093200,60420240,15740,15750,15750,15740,170
|
|
20230704,093100,57743490,15750,15750,15750,15750,5
|
|
20230704,093000,57664740,15760,15760,15760,15760,40
|
|
20230704,092900,57034340,15770,15770,15770,15770,0
|
|
20230704,092800,57034340,15770,15770,15770,15770,34
|
|
20230704,092700,56498160,15730,15790,15790,15730,100
|
|
20230704,092600,54921920,15790,15790,15790,15790,0
|
|
20230704,092500,54921920,15790,15790,15790,15790,2
|
|
20230704,092400,54890340,15780,15780,15780,15780,0
|
|
20230704,092300,54890340,15780,15780,15780,15780,41
|
|
20230704,092200,54243360,15780,15760,15800,15760,101
|
|
20230704,092100,52648800,15720,15720,15720,15720,5
|
|
20230704,092000,52570200,15720,15700,15720,15700,320
|
|
20230704,091900,47543750,15700,15710,15720,15700,831
|
|
20230704,091800,34492550,15720,15710,15720,15710,38
|
|
20230704,091700,33895300,15710,15760,15760,15710,409
|
|
20230704,091600,27455300,15760,15760,15760,15750,106
|
|
20230704,091500,25784750,15760,15760,15760,15760,84
|
|
20230704,091400,24460910,15760,15760,15760,15760,131
|
|
20230704,091300,22396350,15760,15760,15760,15760,20
|
|
20230704,091200,22081150,15770,15770,15770,15770,30
|
|
20230704,091100,21608050,15770,15790,15790,15770,215
|
|
20230704,091000,18213300,15760,15760,15760,15760,65
|
|
20230704,090900,17188900,15750,15760,15770,15750,149
|
|
20230704,090800,14841450,15760,15760,15760,15760,50
|
|
20230704,090700,14053450,15750,15760,15760,15750,30
|
|
20230704,090600,13580800,15750,15750,15750,15750,0
|
|
20230704,090500,13580800,15750,15750,15750,15750,0
|
|
20230704,090400,13580800,15750,15760,15760,15750,100
|
|
20230704,090300,12005280,15750,15750,15750,15750,0
|
|
20230704,090200,12005280,15750,15750,15750,15750,200
|
|
20230704,090100,8855280,15750,15750,15750,15750,0
|
|
20230704,090000,8855280,15750,15810,15810,15750,561
|