670 lines
34 KiB
CSV
670 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,200700,621295940,15300,15300,15300,15300,850
|
|
20230705,200600,621295940,15300,15300,15300,15300,0
|
|
20230705,200500,621295940,15300,15300,15300,15300,0
|
|
20230705,200400,621295940,15300,15300,15300,15300,0
|
|
20230705,200300,621295940,15300,15300,15300,15300,0
|
|
20230705,200200,621295940,15300,15300,15300,15300,0
|
|
20230705,200100,621295940,15300,15300,15300,15300,0
|
|
20230705,200000,621295940,15300,15300,15300,15300,0
|
|
20230705,195900,621295940,15300,15300,15300,15300,0
|
|
20230705,195800,621295940,15300,15300,15300,15300,0
|
|
20230705,195700,621295940,15300,15300,15300,15300,0
|
|
20230705,195600,621295940,15300,15300,15300,15300,0
|
|
20230705,195500,621295940,15300,15300,15300,15300,0
|
|
20230705,195400,621295940,15300,15300,15300,15300,0
|
|
20230705,195300,621295940,15300,15300,15300,15300,0
|
|
20230705,195200,621295940,15300,15300,15300,15300,0
|
|
20230705,195100,621295940,15300,15300,15300,15300,0
|
|
20230705,195000,621295940,15300,15300,15300,15300,0
|
|
20230705,194900,621295940,15300,15300,15300,15300,0
|
|
20230705,194800,621295940,15300,15300,15300,15300,0
|
|
20230705,194700,621295940,15300,15300,15300,15300,0
|
|
20230705,194600,621295940,15300,15300,15300,15300,0
|
|
20230705,194500,621295940,15300,15300,15300,15300,0
|
|
20230705,194400,621295940,15300,15300,15300,15300,0
|
|
20230705,194300,621295940,15300,15300,15300,15300,0
|
|
20230705,194200,621295940,15300,15300,15300,15300,0
|
|
20230705,194100,621295940,15300,15300,15300,15300,0
|
|
20230705,194000,621295940,15300,15300,15300,15300,0
|
|
20230705,193900,621295940,15300,15300,15300,15300,0
|
|
20230705,193800,621295940,15300,15300,15300,15300,0
|
|
20230705,193700,621295940,15300,15300,15300,15300,850
|
|
20230705,193600,621295940,15300,15300,15300,15300,0
|
|
20230705,193500,621295940,15300,15300,15300,15300,0
|
|
20230705,193400,621295940,15300,15300,15300,15300,0
|
|
20230705,193300,621295940,15300,15300,15300,15300,0
|
|
20230705,193200,621295940,15300,15300,15300,15300,0
|
|
20230705,193100,621295940,15300,15300,15300,15300,0
|
|
20230705,193000,621295940,15300,15300,15300,15300,0
|
|
20230705,192900,621295940,15300,15300,15300,15300,0
|
|
20230705,192800,621295940,15300,15300,15300,15300,0
|
|
20230705,192700,621295940,15300,15300,15300,15300,0
|
|
20230705,192600,621295940,15300,15300,15300,15300,0
|
|
20230705,192500,621295940,15300,15300,15300,15300,0
|
|
20230705,192400,621295940,15300,15300,15300,15300,0
|
|
20230705,192300,621295940,15300,15300,15300,15300,0
|
|
20230705,192200,621295940,15300,15300,15300,15300,0
|
|
20230705,192100,621295940,15300,15300,15300,15300,0
|
|
20230705,192000,621295940,15300,15300,15300,15300,0
|
|
20230705,191900,621295940,15300,15300,15300,15300,0
|
|
20230705,191800,621295940,15300,15300,15300,15300,0
|
|
20230705,191700,621295940,15300,15300,15300,15300,0
|
|
20230705,191600,621295940,15300,15300,15300,15300,0
|
|
20230705,191500,621295940,15300,15300,15300,15300,0
|
|
20230705,191400,621295940,15300,15300,15300,15300,0
|
|
20230705,191300,621295940,15300,15300,15300,15300,0
|
|
20230705,191200,621295940,15300,15300,15300,15300,0
|
|
20230705,191100,621295940,15300,15300,15300,15300,0
|
|
20230705,191000,621295940,15300,15300,15300,15300,0
|
|
20230705,190900,621295940,15300,15300,15300,15300,0
|
|
20230705,190800,621295940,15300,15300,15300,15300,0
|
|
20230705,190700,621295940,15300,15300,15300,15300,850
|
|
20230705,190600,621295940,15300,15300,15300,15300,0
|
|
20230705,190500,621295940,15300,15300,15300,15300,0
|
|
20230705,190400,621295940,15300,15300,15300,15300,0
|
|
20230705,190300,621295940,15300,15300,15300,15300,0
|
|
20230705,190200,621295940,15300,15300,15300,15300,0
|
|
20230705,190100,621295940,15300,15300,15300,15300,0
|
|
20230705,190000,621295940,15300,15300,15300,15300,0
|
|
20230705,185900,621295940,15300,15300,15300,15300,0
|
|
20230705,185800,621295940,15300,15300,15300,15300,0
|
|
20230705,185700,621295940,15300,15300,15300,15300,0
|
|
20230705,185600,621295940,15300,15300,15300,15300,0
|
|
20230705,185500,621295940,15300,15300,15300,15300,0
|
|
20230705,185400,621295940,15300,15300,15300,15300,0
|
|
20230705,185300,621295940,15300,15300,15300,15300,0
|
|
20230705,185200,621295940,15300,15300,15300,15300,0
|
|
20230705,185100,621295940,15300,15300,15300,15300,0
|
|
20230705,185000,621295940,15300,15300,15300,15300,0
|
|
20230705,184900,621295940,15300,15300,15300,15300,0
|
|
20230705,184800,621295940,15300,15300,15300,15300,0
|
|
20230705,184700,621295940,15300,15300,15300,15300,0
|
|
20230705,184600,621295940,15300,15300,15300,15300,0
|
|
20230705,184500,621295940,15300,15300,15300,15300,0
|
|
20230705,184400,621295940,15300,15300,15300,15300,0
|
|
20230705,184300,621295940,15300,15300,15300,15300,0
|
|
20230705,184200,621295940,15300,15300,15300,15300,0
|
|
20230705,184100,621295940,15300,15300,15300,15300,0
|
|
20230705,184000,621295940,15300,15300,15300,15300,0
|
|
20230705,183900,621295940,15300,15300,15300,15300,0
|
|
20230705,183800,621295940,15300,15300,15300,15300,0
|
|
20230705,183700,621295940,15300,15300,15300,15300,850
|
|
20230705,183600,621295940,15300,15300,15300,15300,0
|
|
20230705,183500,621295940,15300,15300,15300,15300,0
|
|
20230705,183400,621295940,15300,15300,15300,15300,0
|
|
20230705,183300,621295940,15300,15300,15300,15300,0
|
|
20230705,183200,621295940,15300,15300,15300,15300,0
|
|
20230705,183100,621295940,15300,15300,15300,15300,0
|
|
20230705,183000,621295940,15300,15300,15300,15300,0
|
|
20230705,182900,621295940,15300,15300,15300,15300,0
|
|
20230705,182800,621295940,15300,15300,15300,15300,0
|
|
20230705,182700,621295940,15300,15300,15300,15300,0
|
|
20230705,182600,621295940,15300,15300,15300,15300,0
|
|
20230705,182500,621295940,15300,15300,15300,15300,0
|
|
20230705,182400,621295940,15300,15300,15300,15300,0
|
|
20230705,182300,621295940,15300,15300,15300,15300,0
|
|
20230705,182200,621295940,15300,15300,15300,15300,0
|
|
20230705,182100,621295940,15300,15300,15300,15300,0
|
|
20230705,182000,621295940,15300,15300,15300,15300,0
|
|
20230705,181900,621295940,15300,15300,15300,15300,0
|
|
20230705,181800,621295940,15300,15300,15300,15300,0
|
|
20230705,181700,621295940,15300,15300,15300,15300,0
|
|
20230705,181600,621295940,15300,15300,15300,15300,0
|
|
20230705,181500,621295940,15300,15300,15300,15300,0
|
|
20230705,181400,621295940,15300,15300,15300,15300,0
|
|
20230705,181300,621295940,15300,15300,15300,15300,0
|
|
20230705,181200,621295940,15300,15300,15300,15300,0
|
|
20230705,181100,621295940,15300,15300,15300,15300,0
|
|
20230705,181000,621295940,15300,15300,15300,15300,0
|
|
20230705,180900,621295940,15300,15300,15300,15300,0
|
|
20230705,180800,621295940,15300,15300,15300,15300,0
|
|
20230705,180700,621295940,15300,15300,15300,15300,850
|
|
20230705,180600,621295940,15300,15300,15300,15300,0
|
|
20230705,180500,621295940,15300,15300,15300,15300,0
|
|
20230705,180400,621295940,15300,15300,15300,15300,0
|
|
20230705,180300,621295940,15300,15300,15300,15300,0
|
|
20230705,180200,621295940,15300,15300,15300,15300,0
|
|
20230705,180100,621295940,15300,15300,15300,15300,0
|
|
20230705,180000,621295940,15300,15300,15300,15300,0
|
|
20230705,175900,621295940,15300,15300,15300,15300,0
|
|
20230705,175800,621295940,15300,15300,15300,15300,0
|
|
20230705,175700,621295940,15300,15300,15300,15300,0
|
|
20230705,175600,621295940,15300,15300,15300,15300,0
|
|
20230705,175500,621295940,15300,15300,15300,15300,0
|
|
20230705,175400,621295940,15300,15300,15300,15300,0
|
|
20230705,175300,621295940,15300,15300,15300,15300,0
|
|
20230705,175200,621295940,15300,15300,15300,15300,0
|
|
20230705,175100,621295940,15300,15300,15300,15300,0
|
|
20230705,175000,621295940,15300,15300,15300,15300,0
|
|
20230705,174900,621295940,15300,15300,15300,15300,0
|
|
20230705,174800,621295940,15300,15300,15300,15300,0
|
|
20230705,174700,621295940,15300,15300,15300,15300,0
|
|
20230705,174600,621295940,15300,15300,15300,15300,0
|
|
20230705,174500,621295940,15300,15300,15300,15300,0
|
|
20230705,174400,621295940,15300,15300,15300,15300,0
|
|
20230705,174300,621295940,15300,15300,15300,15300,0
|
|
20230705,174200,621295940,15300,15300,15300,15300,0
|
|
20230705,174100,621295940,15300,15300,15300,15300,0
|
|
20230705,174000,621295940,15300,15300,15300,15300,0
|
|
20230705,173900,621295940,15300,15300,15300,15300,0
|
|
20230705,173800,621295940,15300,15300,15300,15300,0
|
|
20230705,173700,621295940,15300,15300,15300,15300,850
|
|
20230705,173600,621295940,15300,15300,15300,15300,0
|
|
20230705,173500,621295940,15300,15300,15300,15300,0
|
|
20230705,173400,621295940,15300,15300,15300,15300,0
|
|
20230705,173300,621295940,15300,15300,15300,15300,0
|
|
20230705,173200,621295940,15300,15300,15300,15300,0
|
|
20230705,173100,621295940,15300,15300,15300,15300,0
|
|
20230705,173000,621295940,15300,15300,15300,15300,0
|
|
20230705,172900,621295940,15300,15300,15300,15300,0
|
|
20230705,172800,621295940,15300,15300,15300,15300,0
|
|
20230705,172700,621295940,15300,15300,15300,15300,0
|
|
20230705,172600,621295940,15300,15300,15300,15300,0
|
|
20230705,172500,621295940,15300,15300,15300,15300,0
|
|
20230705,172400,621295940,15300,15300,15300,15300,0
|
|
20230705,172300,621295940,15300,15300,15300,15300,0
|
|
20230705,172200,621295940,15300,15300,15300,15300,0
|
|
20230705,172100,621295940,15300,15300,15300,15300,0
|
|
20230705,172000,621295940,15300,15300,15300,15300,0
|
|
20230705,171900,621295940,15300,15300,15300,15300,0
|
|
20230705,171800,621295940,15300,15300,15300,15300,0
|
|
20230705,171700,621295940,15300,15300,15300,15300,0
|
|
20230705,171600,621295940,15300,15300,15300,15300,0
|
|
20230705,171500,621295940,15300,15300,15300,15300,0
|
|
20230705,171400,621295940,15300,15300,15300,15300,0
|
|
20230705,171300,621295940,15300,15300,15300,15300,0
|
|
20230705,171200,621295940,15300,15300,15300,15300,0
|
|
20230705,171100,621295940,15300,15300,15300,15300,0
|
|
20230705,171000,621295940,15300,15300,15300,15300,0
|
|
20230705,170900,621295940,15300,15300,15300,15300,0
|
|
20230705,170800,621295940,15300,15300,15300,15300,0
|
|
20230705,170700,621295940,15300,15300,15300,15300,850
|
|
20230705,170600,621295940,15300,15300,15300,15300,0
|
|
20230705,170500,621295940,15300,15300,15300,15300,0
|
|
20230705,170400,621295940,15300,15300,15300,15300,0
|
|
20230705,170300,621295940,15300,15300,15300,15300,0
|
|
20230705,170200,621295940,15300,15300,15300,15300,0
|
|
20230705,170100,621295940,15300,15300,15300,15300,0
|
|
20230705,170000,621295940,15300,15300,15300,15300,0
|
|
20230705,165900,621295940,15300,15300,15300,15300,0
|
|
20230705,165800,621295940,15300,15300,15300,15300,0
|
|
20230705,165700,621295940,15300,15300,15300,15300,0
|
|
20230705,165600,621295940,15300,15300,15300,15300,0
|
|
20230705,165500,621295940,15300,15300,15300,15300,0
|
|
20230705,165400,621295940,15300,15300,15300,15300,0
|
|
20230705,165300,621295940,15300,15300,15300,15300,0
|
|
20230705,165200,621295940,15300,15300,15300,15300,0
|
|
20230705,165100,621295940,15300,15300,15300,15300,0
|
|
20230705,165000,621295940,15300,15300,15300,15300,0
|
|
20230705,164900,621295940,15300,15300,15300,15300,0
|
|
20230705,164800,621295940,15300,15300,15300,15300,0
|
|
20230705,164700,621295940,15300,15300,15300,15300,0
|
|
20230705,164600,621295940,15300,15300,15300,15300,0
|
|
20230705,164500,621295940,15300,15300,15300,15300,0
|
|
20230705,164400,621295940,15300,15300,15300,15300,0
|
|
20230705,164300,621295940,15300,15300,15300,15300,0
|
|
20230705,164200,621295940,15300,15300,15300,15300,0
|
|
20230705,164100,621295940,15300,15300,15300,15300,0
|
|
20230705,164000,621295940,15300,15300,15300,15300,0
|
|
20230705,163900,621295940,15300,15300,15300,15300,0
|
|
20230705,163800,621295940,15300,15300,15300,15300,0
|
|
20230705,163700,621295940,15300,15300,15300,15300,850
|
|
20230705,163600,621295940,15300,15300,15300,15300,0
|
|
20230705,163500,621295940,15300,15300,15300,15300,0
|
|
20230705,163400,621295940,15300,15300,15300,15300,0
|
|
20230705,163300,621295940,15300,15300,15300,15300,0
|
|
20230705,163200,621295940,15300,15300,15300,15300,0
|
|
20230705,163100,621295940,15300,15300,15300,15300,0
|
|
20230705,163000,621295940,15300,15300,15300,15300,0
|
|
20230705,162900,621295940,15300,15300,15300,15300,0
|
|
20230705,162800,621295940,15300,15300,15300,15300,0
|
|
20230705,162700,621295940,15300,15300,15300,15300,0
|
|
20230705,162600,621295940,15300,15300,15300,15300,0
|
|
20230705,162500,621295940,15300,15300,15300,15300,0
|
|
20230705,162400,621295940,15300,15300,15300,15300,0
|
|
20230705,162300,621295940,15300,15300,15300,15300,0
|
|
20230705,162200,621295940,15300,15300,15300,15300,0
|
|
20230705,162100,621295940,15300,15300,15300,15300,0
|
|
20230705,162000,621295940,15300,15300,15300,15300,0
|
|
20230705,161900,621295940,15300,15300,15300,15300,0
|
|
20230705,161800,621295940,15300,15300,15300,15300,0
|
|
20230705,161700,621295940,15300,15300,15300,15300,0
|
|
20230705,161600,621295940,15300,15300,15300,15300,0
|
|
20230705,161500,621295940,15300,15300,15300,15300,0
|
|
20230705,161400,621295940,15300,15300,15300,15300,0
|
|
20230705,161300,621295940,15300,15300,15300,15300,0
|
|
20230705,161200,621295940,15300,15300,15300,15300,0
|
|
20230705,161100,621295940,15300,15300,15300,15300,0
|
|
20230705,161000,621295940,15300,15300,15300,15300,0
|
|
20230705,160900,621295940,15300,15300,15300,15300,0
|
|
20230705,160800,621295940,15300,15300,15300,15300,0
|
|
20230705,160700,621295940,15300,15300,15300,15300,850
|
|
20230705,160600,621295940,15300,15300,15300,15300,0
|
|
20230705,160500,621295940,15300,15300,15300,15300,0
|
|
20230705,160400,621295940,15300,15300,15300,15300,0
|
|
20230705,160300,621295940,15300,15300,15300,15300,0
|
|
20230705,160200,621295940,15300,15300,15300,15300,0
|
|
20230705,160100,621295940,15300,15300,15300,15300,0
|
|
20230705,160000,621295940,15300,15300,15300,15300,0
|
|
20230705,155900,621295940,15300,15300,15300,15300,0
|
|
20230705,155800,621295940,15300,15300,15300,15300,0
|
|
20230705,155700,621295940,15300,15300,15300,15300,0
|
|
20230705,155600,621295940,15300,15300,15300,15300,0
|
|
20230705,155500,621295940,15300,15300,15300,15300,0
|
|
20230705,155400,621295940,15300,15300,15300,15300,0
|
|
20230705,155300,621295940,15300,15300,15300,15300,0
|
|
20230705,155200,621295940,15300,15300,15300,15300,0
|
|
20230705,155100,621295940,15300,15300,15300,15300,0
|
|
20230705,155000,621295940,15300,15300,15300,15300,0
|
|
20230705,154900,621295940,15300,15300,15300,15300,0
|
|
20230705,154800,621295940,15300,15300,15300,15300,0
|
|
20230705,154700,621295940,15300,15300,15300,15300,0
|
|
20230705,154600,621295940,15300,15300,15300,15300,0
|
|
20230705,154500,621295940,15300,15300,15300,15300,0
|
|
20230705,154400,621295940,15300,15300,15300,15300,0
|
|
20230705,154300,621295940,15300,15300,15300,15300,0
|
|
20230705,154200,621295940,15300,15300,15300,15300,0
|
|
20230705,154100,621295940,15300,15300,15300,15300,0
|
|
20230705,154000,621295940,15300,15300,15300,15300,0
|
|
20230705,153900,621295940,15300,15300,15300,15300,0
|
|
20230705,153800,621295940,15300,15300,15300,15300,0
|
|
20230705,153700,621295940,15300,15300,15300,15300,850
|
|
20230705,153600,621295940,15300,15300,15300,15300,0
|
|
20230705,153500,621295940,15300,15300,15300,15300,0
|
|
20230705,153400,621295940,15300,15300,15300,15300,0
|
|
20230705,153300,621295940,15300,15300,15300,15300,0
|
|
20230705,153200,621295940,15300,15300,15300,15300,0
|
|
20230705,153100,621295940,15300,15300,15300,15300,0
|
|
20230705,153000,621295940,15300,15300,15300,15300,850
|
|
20230705,152900,608290940,15330,15330,15330,15330,0
|
|
20230705,152800,608290940,15330,15330,15330,15330,0
|
|
20230705,152700,608290940,15330,15330,15330,15330,0
|
|
20230705,152600,608290940,15330,15330,15330,15330,0
|
|
20230705,152500,608290940,15330,15330,15330,15330,0
|
|
20230705,152400,608290940,15330,15330,15330,15330,0
|
|
20230705,152300,608290940,15330,15330,15330,15330,0
|
|
20230705,152200,608290940,15330,15330,15330,15330,0
|
|
20230705,152100,608290940,15330,15330,15330,15330,0
|
|
20230705,152000,608290940,15330,15330,15330,15330,0
|
|
20230705,151900,608290940,15330,15320,15330,15310,27
|
|
20230705,151800,607877360,15310,15320,15320,15310,30
|
|
20230705,151700,607417960,15310,15310,15310,15310,0
|
|
20230705,151600,607417960,15310,15320,15320,15310,710
|
|
20230705,151500,596547240,15330,15330,15330,15330,12
|
|
20230705,151400,596363280,15330,15350,15350,15330,137
|
|
20230705,151300,594261710,15370,15370,15370,15370,0
|
|
20230705,151200,594261710,15370,15360,15370,15360,67
|
|
20230705,151100,593231960,15350,15350,15350,15350,0
|
|
20230705,151000,593231960,15350,15350,15350,15350,1
|
|
20230705,150900,593216610,15350,15350,15350,15350,3
|
|
20230705,150800,593170560,15350,15350,15350,15350,0
|
|
20230705,150700,593170560,15350,15350,15350,15350,45
|
|
20230705,150600,592479810,15350,15350,15350,15340,411
|
|
20230705,150500,586174960,15350,15340,15350,15340,25
|
|
20230705,150400,585791390,15350,15340,15350,15340,72
|
|
20230705,150300,584686540,15350,15350,15350,15350,111
|
|
20230705,150200,582982690,15380,15380,15380,15380,0
|
|
20230705,150100,582982690,15380,15380,15380,15380,33
|
|
20230705,150000,582475150,15340,15340,15340,15340,147
|
|
20230705,145900,580220170,15340,15380,15380,15340,70
|
|
20230705,145800,579145050,15340,15350,15380,15340,62
|
|
20230705,145700,578192460,15350,15360,15380,15350,43
|
|
20230705,145600,577531730,15380,15370,15380,15370,46
|
|
20230705,145500,576824450,15380,15330,15380,15330,45
|
|
20230705,145400,576133150,15380,15370,15380,15370,61
|
|
20230705,145300,575195470,15320,15310,15320,15310,376
|
|
20230705,145200,569436150,15310,15330,15330,15310,426
|
|
20230705,145100,562909830,15320,15340,15340,15320,800
|
|
20230705,145000,550648430,15330,15390,15390,15330,271
|
|
20230705,144900,546490250,15380,15370,15380,15370,30
|
|
20230705,144800,546028950,15380,15380,15380,15380,1
|
|
20230705,144700,546013570,15380,15390,15390,15380,119
|
|
20230705,144600,544183160,15380,15390,15390,15380,70
|
|
20230705,144500,543106310,15390,15400,15400,15390,21
|
|
20230705,144400,542783010,15400,15410,15410,15400,69
|
|
20230705,144300,541719910,15400,15400,15400,15400,0
|
|
20230705,144200,541719910,15400,15400,15400,15400,200
|
|
20230705,144100,538639910,15380,15400,15400,15380,300
|
|
20230705,144000,534024770,15400,15400,15400,15390,133
|
|
20230705,143900,531976680,15400,15400,15400,15400,101
|
|
20230705,143800,530421280,15390,15400,15400,15390,36
|
|
20230705,143700,529866990,15400,15400,15400,15400,0
|
|
20230705,143600,529866990,15400,15400,15400,15400,27
|
|
20230705,143500,529451190,15390,15390,15390,15390,10
|
|
20230705,143400,529297290,15390,15390,15390,15390,13
|
|
20230705,143300,529097220,15380,15390,15390,15380,10
|
|
20230705,143200,528943330,15400,15400,15400,15400,25
|
|
20230705,143100,528558330,15400,15400,15400,15400,0
|
|
20230705,143000,528558330,15400,15390,15400,15390,46
|
|
20230705,142900,527850140,15390,15390,15390,15390,25
|
|
20230705,142800,527465390,15380,15380,15380,15380,0
|
|
20230705,142700,527465390,15380,15380,15380,15380,15
|
|
20230705,142600,527234690,15380,15380,15380,15380,25
|
|
20230705,142500,526850190,15380,15380,15380,15380,0
|
|
20230705,142400,526850190,15380,15380,15380,15380,25
|
|
20230705,142300,526465690,15380,15380,15380,15380,25
|
|
20230705,142200,526081190,15380,15390,15390,15380,35
|
|
20230705,142100,525542640,15400,15400,15400,15400,0
|
|
20230705,142000,525542640,15400,15420,15420,15400,21
|
|
20230705,141900,525218940,15420,15420,15420,15420,1
|
|
20230705,141800,525203520,15420,15420,15420,15420,24
|
|
20230705,141700,524833440,15410,15420,15420,15410,41
|
|
20230705,141600,524201300,15420,15420,15420,15420,37
|
|
20230705,141500,523630760,15410,15410,15410,15410,0
|
|
20230705,141400,523630760,15410,15410,15410,15410,13
|
|
20230705,141300,523430430,15400,15400,15400,15400,0
|
|
20230705,141200,523430430,15400,15410,15410,15400,35
|
|
20230705,141100,522891180,15400,15400,15400,15400,0
|
|
20230705,141000,522891180,15400,15410,15410,15400,29
|
|
20230705,140900,522444330,15410,15410,15410,15410,30
|
|
20230705,140800,521982030,15410,15410,15410,15410,30
|
|
20230705,140700,521519730,15410,15410,15410,15410,0
|
|
20230705,140600,521519730,15410,15410,15410,15410,25
|
|
20230705,140500,521134480,15410,15410,15410,15410,0
|
|
20230705,140400,521134480,15410,15410,15410,15410,25
|
|
20230705,140300,520749230,15410,15410,15410,15410,0
|
|
20230705,140200,520749230,15410,15410,15410,15410,25
|
|
20230705,140100,520363980,15410,15410,15410,15410,0
|
|
20230705,140000,520363980,15410,15400,15410,15400,38
|
|
20230705,135900,519778530,15410,15410,15410,15410,28
|
|
20230705,135800,519347050,15410,15410,15410,15410,22
|
|
20230705,135700,519008030,15400,15400,15400,15400,210
|
|
20230705,135600,515774030,15320,15320,15320,15320,20
|
|
20230705,135500,515467630,15320,15340,15340,15320,229
|
|
20230705,135400,511958080,15350,15350,15350,15350,0
|
|
20230705,135300,511958080,15350,15400,15400,15320,350
|
|
20230705,135200,506588690,15400,15390,15400,15390,38
|
|
20230705,135100,506003810,15380,15380,15380,15380,0
|
|
20230705,135000,506003810,15380,15400,15400,15380,45
|
|
20230705,134900,505311210,15400,15390,15400,15390,35
|
|
20230705,134800,504772300,15400,15390,15400,15390,91
|
|
20230705,134700,503371000,15400,15390,15400,15390,34
|
|
20230705,134600,502847570,15400,15380,15400,15380,33
|
|
20230705,134500,502339630,15400,15390,15400,15350,144
|
|
20230705,134400,500125390,15400,15390,15400,15390,47
|
|
20230705,134300,499401730,15390,15390,15390,15390,12
|
|
20230705,134200,499217050,15400,15390,15400,15380,82
|
|
20230705,134100,497954750,15400,15390,15400,15390,43
|
|
20230705,134000,497292660,15400,15350,15400,15350,16
|
|
20230705,133900,497046360,15350,15330,15350,15330,650
|
|
20230705,133800,487073070,15320,15330,15330,15320,56
|
|
20230705,133700,486214850,15340,15330,15340,15330,55
|
|
20230705,133600,485371370,15340,15340,15340,15340,75
|
|
20230705,133500,484220870,15340,15330,15340,15330,77
|
|
20230705,133400,483039800,15330,15320,15330,15320,66
|
|
20230705,133300,482028160,15330,15330,15330,15330,10
|
|
20230705,133200,481874860,15330,15340,15340,15330,268
|
|
20230705,133100,477766120,15340,15330,15340,15330,45
|
|
20230705,133000,477075940,15340,15330,15340,15330,65
|
|
20230705,132900,476078910,15330,15330,15330,15330,13
|
|
20230705,132800,475879620,15340,15340,15340,15340,45
|
|
20230705,132700,475189320,15340,15340,15340,15340,8
|
|
20230705,132600,475066600,15340,15330,15340,15330,29
|
|
20230705,132500,474621760,15340,15340,15340,15340,6
|
|
20230705,132400,474529720,15350,15340,15350,15340,37
|
|
20230705,132300,473961870,15350,15350,15350,15350,10
|
|
20230705,132200,473808370,15340,15350,15350,15330,493
|
|
20230705,132100,466244170,15350,15350,15350,15350,0
|
|
20230705,132000,466244170,15350,15340,15350,15340,40
|
|
20230705,131900,465630320,15350,15350,15350,15350,3
|
|
20230705,131800,465584270,15350,15350,15350,15350,26
|
|
20230705,131700,465185170,15350,15350,15350,15350,4
|
|
20230705,131600,465123770,15350,15350,15350,15350,25
|
|
20230705,131500,464740020,15350,15350,15350,15350,43
|
|
20230705,131400,464079970,15350,15350,15350,15350,33
|
|
20230705,131300,463573420,15350,15350,15350,15350,0
|
|
20230705,131200,463573420,15350,15350,15350,15350,25
|
|
20230705,131100,463189670,15340,15350,15350,15340,327
|
|
20230705,131000,458171220,15350,15350,15350,15340,141
|
|
20230705,130900,456006990,15350,15350,15350,15350,3
|
|
20230705,130800,455960940,15350,15350,15350,15350,175
|
|
20230705,130700,453274690,15340,15340,15340,15340,150
|
|
20230705,130600,450973690,15350,15340,15350,15340,41
|
|
20230705,130500,450344500,15350,15350,15350,15350,100
|
|
20230705,130400,448809500,15350,15350,15350,15350,25
|
|
20230705,130300,448425750,15350,15350,15350,15350,15
|
|
20230705,130200,448195500,15350,15350,15350,15350,42
|
|
20230705,130100,447550800,15350,15350,15350,15350,40
|
|
20230705,130000,446936800,15350,15340,15350,15340,167
|
|
20230705,125900,444373770,15350,15350,15350,15350,174
|
|
20230705,125800,441702870,15360,15360,15360,15360,0
|
|
20230705,125700,441702870,15360,15360,15360,15360,0
|
|
20230705,125600,441702870,15360,15360,15360,15360,34
|
|
20230705,125500,441180630,15350,15350,15350,15350,17
|
|
20230705,125400,440919680,15350,15350,15350,15350,12
|
|
20230705,125300,440735480,15360,15350,15360,15350,33
|
|
20230705,125200,440228710,15360,15350,15360,15350,47
|
|
20230705,125100,439507240,15330,15350,15350,15330,13
|
|
20230705,125000,439307910,15360,15360,15360,15350,193
|
|
20230705,124900,436343670,15360,15350,15360,15320,756
|
|
20230705,124800,424751880,15350,15350,15350,15350,8
|
|
20230705,124700,424629080,15350,15350,15350,15350,8
|
|
20230705,124600,424506280,15360,15350,15360,15350,93
|
|
20230705,124500,423077940,15360,15360,15360,15360,55
|
|
20230705,124400,422233140,15360,15360,15360,15360,29
|
|
20230705,124300,421787700,15360,15360,15360,15360,2
|
|
20230705,124200,421756980,15360,15360,15360,15360,6
|
|
20230705,124100,421664820,15360,15340,15360,15340,41
|
|
20230705,124000,421035470,15340,15340,15340,15340,71
|
|
20230705,123900,419946330,15340,15340,15340,15340,1
|
|
20230705,123800,419930990,15340,15360,15360,15340,234
|
|
20230705,123700,416339430,15360,15350,15360,15350,88
|
|
20230705,123600,414988220,15340,15340,15340,15340,5
|
|
20230705,123500,414911520,15340,15340,15340,15340,0
|
|
20230705,123400,414911520,15340,15340,15340,15340,23
|
|
20230705,123300,414558700,15340,15340,15340,15340,13
|
|
20230705,123200,414359280,15340,15350,15350,15340,19
|
|
20230705,123100,414067720,15370,15350,15370,15340,633
|
|
20230705,123000,404351240,15350,15350,15350,15350,69
|
|
20230705,122900,403292090,15360,15350,15360,15350,28
|
|
20230705,122800,402862190,15350,15350,15350,15350,8
|
|
20230705,122700,402739390,15350,15360,15360,15350,28
|
|
20230705,122600,402309410,15350,15360,15360,15350,23
|
|
20230705,122500,401956240,15360,15360,15360,15360,9
|
|
20230705,122400,401818000,15360,15360,15360,15360,0
|
|
20230705,122300,401818000,15360,15360,15360,15360,14
|
|
20230705,122200,401602960,15370,15370,15370,15370,0
|
|
20230705,122100,401602960,15370,15360,15370,15360,36
|
|
20230705,122000,401049750,15360,15360,15360,15360,20
|
|
20230705,121900,400742550,15360,15370,15370,15360,14
|
|
20230705,121800,400527470,15360,15360,15360,15360,8
|
|
20230705,121700,400404590,15360,15360,15360,15360,0
|
|
20230705,121600,400404590,15360,15360,15360,15360,23
|
|
20230705,121500,400051310,15360,15360,15360,15360,3
|
|
20230705,121400,400005230,15370,15370,15370,15370,33
|
|
20230705,121300,399498020,15360,15360,15360,15360,0
|
|
20230705,121200,399498020,15360,15360,15360,15360,0
|
|
20230705,121100,399498020,15360,15360,15360,15360,0
|
|
20230705,121000,399498020,15360,15350,15360,15350,505
|
|
20230705,120900,391741270,15350,15350,15350,15350,0
|
|
20230705,120800,391741270,15350,15360,15360,15350,35
|
|
20230705,120700,391203970,15350,15350,15350,15350,0
|
|
20230705,120600,391203970,15350,15360,15360,15350,451
|
|
20230705,120500,384281010,15350,15360,15360,15350,9
|
|
20230705,120400,384142790,15350,15350,15350,15350,0
|
|
20230705,120300,384142790,15350,15350,15350,15350,0
|
|
20230705,120200,384142790,15350,15350,15350,15350,26
|
|
20230705,120100,383743690,15360,15360,15360,15350,628
|
|
20230705,120000,374097840,15360,15370,15370,15360,10
|
|
20230705,115900,373944210,15370,15370,15370,15370,14
|
|
20230705,115800,373729030,15370,15370,15370,15370,0
|
|
20230705,115700,373729030,15370,15370,15370,15370,0
|
|
20230705,115600,373729030,15370,15380,15380,15370,17
|
|
20230705,115500,373467640,15400,15390,15400,15390,3
|
|
20230705,115400,373421460,15360,15370,15370,15360,44
|
|
20230705,115300,372745510,15370,15370,15370,15370,13
|
|
20230705,115200,372545700,15370,15370,15370,15370,1
|
|
20230705,115100,372530330,15370,15370,15370,15370,2
|
|
20230705,115000,372499590,15370,15380,15390,15370,61
|
|
20230705,114900,371561280,15370,15370,15370,15370,178
|
|
20230705,114800,368825420,15380,15380,15380,15380,848
|
|
20230705,114700,355783180,15390,15380,15390,15380,24
|
|
20230705,114600,355413960,15380,15390,15390,15380,257
|
|
20230705,114500,351458840,15400,15400,15400,15400,0
|
|
20230705,114400,351458840,15400,15400,15400,15400,0
|
|
20230705,114300,351458840,15400,15390,15400,15390,42
|
|
20230705,114200,350812130,15390,15400,15400,15390,42
|
|
20230705,114100,350165420,15390,15390,15390,15390,9
|
|
20230705,114000,350026910,15390,15390,15390,15390,76
|
|
20230705,113900,348857270,15390,15390,15390,15390,13
|
|
20230705,113800,348657200,15400,15390,15400,15390,33
|
|
20230705,113700,348149120,15400,15400,15400,15400,0
|
|
20230705,113600,348149120,15400,15390,15400,15390,33
|
|
20230705,113500,347641050,15390,15380,15390,15380,44
|
|
20230705,113400,346964000,15380,15380,15380,15380,0
|
|
20230705,113300,346964000,15380,15380,15380,15380,22
|
|
20230705,113200,346625640,15380,15390,15390,15380,38
|
|
20230705,113100,346040920,15390,15390,15390,15390,12
|
|
20230705,113000,345856240,15400,15400,15400,15400,0
|
|
20230705,112900,345856240,15400,15400,15400,15400,3
|
|
20230705,112800,345810040,15400,15400,15400,15400,0
|
|
20230705,112700,345810040,15400,15400,15400,15400,0
|
|
20230705,112600,345810040,15400,15400,15400,15400,0
|
|
20230705,112500,345810040,15400,15400,15400,15400,0
|
|
20230705,112400,345810040,15400,15400,15400,15400,1
|
|
20230705,112300,345794640,15400,15400,15400,15400,14
|
|
20230705,112200,345579040,15390,15390,15390,15390,221
|
|
20230705,112100,342177850,15390,15390,15390,15390,0
|
|
20230705,112000,342177850,15390,15390,15390,15390,3
|
|
20230705,111900,342131680,15390,15390,15390,15390,0
|
|
20230705,111800,342131680,15390,15400,15400,15390,127
|
|
20230705,111700,340176940,15390,15390,15390,15390,65
|
|
20230705,111600,339176590,15390,15400,15400,15390,66
|
|
20230705,111500,338160340,15400,15400,15400,15400,0
|
|
20230705,111400,338160340,15400,15400,15400,15400,526
|
|
20230705,111300,330059940,15390,15400,15400,15390,96
|
|
20230705,111200,328581570,15390,15390,15390,15390,11
|
|
20230705,111100,328412280,15380,15380,15380,15380,8
|
|
20230705,111000,328289240,15380,15390,15390,15380,8
|
|
20230705,110900,328166130,15390,15380,15390,15380,103
|
|
20230705,110800,326581060,15380,15380,15390,15380,63
|
|
20230705,110700,325612110,15380,15380,15380,15380,6
|
|
20230705,110600,325519830,15380,15390,15390,15380,27
|
|
20230705,110500,325104560,15390,15390,15390,15390,1
|
|
20230705,110400,325089170,15380,15380,15380,15380,6
|
|
20230705,110300,324996890,15380,15380,15380,15380,0
|
|
20230705,110200,324996890,15380,15380,15380,15380,10
|
|
20230705,110100,324843090,15370,15380,15380,15370,14
|
|
20230705,110000,324627900,15370,15390,15390,15350,1022
|
|
20230705,105900,308919380,15390,15390,15390,15390,724
|
|
20230705,105800,297777020,15390,15390,15390,15390,400
|
|
20230705,105700,291621020,15390,15400,15400,15390,428
|
|
20230705,105600,285029920,15410,15410,15410,15410,77
|
|
20230705,105500,283843350,15400,15400,15400,15400,0
|
|
20230705,105400,283843350,15400,15410,15410,15400,16
|
|
20230705,105300,283596930,15410,15410,15410,15400,19
|
|
20230705,105200,283304220,15400,15400,15410,15400,1119
|
|
20230705,105100,266071570,15410,15410,15410,15410,1095
|
|
20230705,105000,249197620,15410,15430,15430,15410,1494
|
|
20230705,104900,226157130,15430,15430,15430,15430,1347
|
|
20230705,104800,205372920,15440,15440,15440,15440,1
|
|
20230705,104700,205357480,15440,15440,15440,15430,150
|
|
20230705,104600,203041980,15440,15440,15440,15440,55
|
|
20230705,104500,202192780,15440,15450,15450,15440,757
|
|
20230705,104400,190500910,15460,15460,15460,15460,17
|
|
20230705,104300,190238090,15460,15460,15460,15460,2
|
|
20230705,104200,190207170,15460,15470,15470,15460,213
|
|
20230705,104100,186913870,15460,15460,15460,15460,0
|
|
20230705,104000,186913870,15460,15460,15460,15460,27
|
|
20230705,103900,186496450,15470,15480,15480,15470,125
|
|
20230705,103800,184562310,15470,15470,15470,15470,0
|
|
20230705,103700,184562310,15470,15470,15470,15470,0
|
|
20230705,103600,184562310,15470,15480,15480,15470,294
|
|
20230705,103500,180013010,15490,15490,15490,15490,0
|
|
20230705,103400,180013010,15490,15490,15490,15490,33
|
|
20230705,103300,179501840,15490,15490,15490,15490,12
|
|
20230705,103200,179315960,15490,15490,15490,15490,0
|
|
20230705,103100,179315960,15490,15490,15490,15490,10
|
|
20230705,103000,179161060,15490,15490,15490,15490,55
|
|
20230705,102900,178309110,15490,15480,15490,15480,10
|
|
20230705,102800,178154290,15490,15480,15490,15480,18
|
|
20230705,102700,177875610,15480,15480,15480,15480,12
|
|
20230705,102600,177689850,15480,15470,15480,15470,56
|
|
20230705,102500,176823470,15480,15480,15480,15480,4
|
|
20230705,102400,176761550,15480,15470,15480,15470,106
|
|
20230705,102300,175120860,15470,15470,15470,15470,9
|
|
20230705,102200,174981630,15480,15480,15480,15480,33
|
|
20230705,102100,174470790,15480,15470,15480,15460,133
|
|
20230705,102000,172413180,15460,15470,15470,15460,18
|
|
20230705,101900,172134830,15470,15470,15470,15470,10
|
|
20230705,101800,171980130,15480,15470,15480,15470,38
|
|
20230705,101700,171392020,15470,15480,15480,15470,186
|
|
20230705,101600,168514590,15480,15470,15480,15470,97
|
|
20230705,101500,167013240,15480,15480,15480,15480,39
|
|
20230705,101400,166409520,15470,15470,15480,15470,132
|
|
20230705,101300,164366980,15470,15470,15470,15470,2
|
|
20230705,101200,164336040,15470,15470,15470,15470,5
|
|
20230705,101100,164258690,15470,15470,15470,15470,50
|
|
20230705,101000,163485190,15470,15470,15470,15470,21
|
|
20230705,100900,163160320,15470,15470,15470,15470,0
|
|
20230705,100800,163160320,15470,15470,15470,15470,0
|
|
20230705,100700,163160320,15470,15440,15470,15440,77
|
|
20230705,100600,161970210,15440,15440,15440,15440,34
|
|
20230705,100500,161445250,15440,15460,15460,15440,215
|
|
20230705,100400,158125290,15460,15460,15460,15460,0
|
|
20230705,100300,158125290,15460,15440,15460,15440,82
|
|
20230705,100200,156859170,15440,15440,15440,15440,0
|
|
20230705,100100,156859170,15440,15440,15440,15440,0
|
|
20230705,100000,156859170,15440,15480,15480,15440,26
|
|
20230705,095900,156457570,15450,15450,15450,15450,0
|
|
20230705,095800,156457570,15450,15450,15470,15450,88
|
|
20230705,095700,155097130,15440,15440,15440,15440,153
|
|
20230705,095600,152734810,15440,15440,15440,15440,0
|
|
20230705,095500,152734810,15440,15440,15440,15440,1
|
|
20230705,095400,152719370,15440,15440,15440,15440,137
|
|
20230705,095300,150604090,15440,15440,15440,15440,20
|
|
20230705,095200,150295290,15440,15440,15440,15440,106
|
|
20230705,095100,148658650,15440,15430,15440,15430,44
|
|
20230705,095000,147979720,15430,15420,15430,15420,158
|
|
20230705,094900,145542580,15440,15440,15440,15430,241
|
|
20230705,094800,141821650,15440,15430,15440,15420,263
|
|
20230705,094700,137765730,15430,15430,15430,15420,76
|
|
20230705,094600,136593140,15450,15440,15450,15430,67
|
|
20230705,094500,135558510,15450,15450,15450,15440,158
|
|
20230705,094400,133118170,15450,15460,15460,15450,558
|
|
20230705,094300,124496510,15460,15460,15460,15460,0
|
|
20230705,094200,124496510,15460,15450,15460,15450,13
|
|
20230705,094100,124295560,15450,15450,15450,15450,32
|
|
20230705,094000,123801160,15450,15500,15500,15450,1657
|
|
20230705,093900,98154530,15500,15500,15500,15500,285
|
|
20230705,093800,93737030,15500,15510,15510,15500,369
|
|
20230705,093700,88017480,15510,15520,15520,15510,330
|
|
20230705,093600,82899010,15530,15530,15530,15530,0
|
|
20230705,093500,82899010,15530,15530,15530,15530,0
|
|
20230705,093400,82899010,15530,15530,15530,15530,16
|
|
20230705,093300,82650530,15540,15530,15540,15510,347
|
|
20230705,093200,77263910,15540,15550,15550,15540,238
|
|
20230705,093100,73563620,15550,15550,15550,15550,24
|
|
20230705,093000,73190420,15560,15560,15560,15560,0
|
|
20230705,092900,73190420,15560,15590,15590,15560,193
|
|
20230705,092800,70183680,15590,15590,15590,15590,1
|
|
20230705,092700,70168090,15580,15580,15580,15580,126
|
|
20230705,092600,68205010,15580,15580,15580,15580,0
|
|
20230705,092500,68205010,15580,15580,15580,15580,0
|
|
20230705,092400,68205010,15580,15580,15580,15580,2
|
|
20230705,092300,68173850,15580,15580,15580,15580,24
|
|
20230705,092200,67799930,15570,15570,15570,15570,21
|
|
20230705,092100,67472960,15570,15560,15570,15560,100
|
|
20230705,092000,65916810,15560,15560,15560,15560,100
|
|
20230705,091900,64360810,15560,15550,15560,15550,13
|
|
20230705,091800,64158560,15550,15530,15550,15530,330
|
|
20230705,091700,59033060,15520,15520,15520,15520,0
|
|
20230705,091600,59033060,15520,15560,15560,15520,74
|
|
20230705,091500,57882910,15560,15580,15580,15550,223
|
|
20230705,091400,54409750,15580,15580,15580,15580,42
|
|
20230705,091300,53755390,15580,15580,15580,15580,2
|
|
20230705,091200,53724230,15580,15650,15650,15580,485
|
|
20230705,091100,46150930,15610,15610,15620,15610,52
|
|
20230705,091000,45338810,15580,15600,15600,15580,291
|
|
20230705,090900,40801100,15600,15590,15600,15590,198
|
|
20230705,090800,37712610,15590,15590,15590,15590,6
|
|
20230705,090700,37619070,15580,15570,15580,15570,12
|
|
20230705,090600,37432190,15590,15590,15590,15590,6
|
|
20230705,090500,37338650,15490,15500,15500,15490,215
|
|
20230705,090400,34006300,15500,15500,15500,15500,920
|
|
20230705,090300,19746300,15500,15530,15530,15500,971
|
|
20230705,090200,4691060,15520,15520,15520,15510,148
|
|
20230705,090100,2394700,15550,15550,15550,15550,54
|
|
20230705,090000,1555000,15550,15550,15550,15550,100
|