686 lines
36 KiB
CSV
686 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,202300,1205050390,16160,16160,16160,16160,2030
|
|
20230707,202200,1205050390,16160,16160,16160,16160,0
|
|
20230707,202100,1205050390,16160,16160,16160,16160,0
|
|
20230707,202000,1205050390,16160,16160,16160,16160,0
|
|
20230707,201900,1205050390,16160,16160,16160,16160,0
|
|
20230707,201800,1205050390,16160,16160,16160,16160,0
|
|
20230707,201700,1205050390,16160,16160,16160,16160,0
|
|
20230707,201600,1205050390,16160,16160,16160,16160,0
|
|
20230707,201500,1205050390,16160,16160,16160,16160,0
|
|
20230707,201400,1205050390,16160,16160,16160,16160,0
|
|
20230707,201300,1205050390,16160,16160,16160,16160,0
|
|
20230707,201200,1205050390,16160,16160,16160,16160,0
|
|
20230707,201100,1205050390,16160,16160,16160,16160,0
|
|
20230707,201000,1205050390,16160,16160,16160,16160,0
|
|
20230707,200900,1205050390,16160,16160,16160,16160,0
|
|
20230707,200800,1205050390,16160,16160,16160,16160,0
|
|
20230707,200700,1205050390,16160,16160,16160,16160,0
|
|
20230707,200600,1205050390,16160,16160,16160,16160,0
|
|
20230707,200500,1205050390,16160,16160,16160,16160,0
|
|
20230707,200400,1205050390,16160,16160,16160,16160,0
|
|
20230707,200300,1205050390,16160,16160,16160,16160,0
|
|
20230707,200200,1205050390,16160,16160,16160,16160,0
|
|
20230707,200100,1205050390,16160,16160,16160,16160,0
|
|
20230707,200000,1205050390,16160,16160,16160,16160,0
|
|
20230707,195900,1205050390,16160,16160,16160,16160,0
|
|
20230707,195800,1205050390,16160,16160,16160,16160,0
|
|
20230707,195700,1205050390,16160,16160,16160,16160,0
|
|
20230707,195600,1205050390,16160,16160,16160,16160,0
|
|
20230707,195500,1205050390,16160,16160,16160,16160,0
|
|
20230707,195400,1205050390,16160,16160,16160,16160,0
|
|
20230707,195300,1205050390,16160,16160,16160,16160,2030
|
|
20230707,195200,1205050390,16160,16160,16160,16160,0
|
|
20230707,195100,1205050390,16160,16160,16160,16160,0
|
|
20230707,195000,1205050390,16160,16160,16160,16160,0
|
|
20230707,194900,1205050390,16160,16160,16160,16160,0
|
|
20230707,194800,1205050390,16160,16160,16160,16160,0
|
|
20230707,194700,1205050390,16160,16160,16160,16160,0
|
|
20230707,194600,1205050390,16160,16160,16160,16160,0
|
|
20230707,194500,1205050390,16160,16160,16160,16160,0
|
|
20230707,194400,1205050390,16160,16160,16160,16160,0
|
|
20230707,194300,1205050390,16160,16160,16160,16160,0
|
|
20230707,194200,1205050390,16160,16160,16160,16160,0
|
|
20230707,194100,1205050390,16160,16160,16160,16160,0
|
|
20230707,194000,1205050390,16160,16160,16160,16160,0
|
|
20230707,193900,1205050390,16160,16160,16160,16160,0
|
|
20230707,193800,1205050390,16160,16160,16160,16160,0
|
|
20230707,193700,1205050390,16160,16160,16160,16160,0
|
|
20230707,193600,1205050390,16160,16160,16160,16160,0
|
|
20230707,193500,1205050390,16160,16160,16160,16160,0
|
|
20230707,193400,1205050390,16160,16160,16160,16160,0
|
|
20230707,193300,1205050390,16160,16160,16160,16160,0
|
|
20230707,193200,1205050390,16160,16160,16160,16160,0
|
|
20230707,193100,1205050390,16160,16160,16160,16160,0
|
|
20230707,193000,1205050390,16160,16160,16160,16160,0
|
|
20230707,192900,1205050390,16160,16160,16160,16160,0
|
|
20230707,192800,1205050390,16160,16160,16160,16160,0
|
|
20230707,192700,1205050390,16160,16160,16160,16160,0
|
|
20230707,192600,1205050390,16160,16160,16160,16160,0
|
|
20230707,192500,1205050390,16160,16160,16160,16160,0
|
|
20230707,192400,1205050390,16160,16160,16160,16160,0
|
|
20230707,192300,1205050390,16160,16160,16160,16160,2030
|
|
20230707,192200,1205050390,16160,16160,16160,16160,0
|
|
20230707,192100,1205050390,16160,16160,16160,16160,0
|
|
20230707,192000,1205050390,16160,16160,16160,16160,0
|
|
20230707,191900,1205050390,16160,16160,16160,16160,0
|
|
20230707,191800,1205050390,16160,16160,16160,16160,0
|
|
20230707,191700,1205050390,16160,16160,16160,16160,0
|
|
20230707,191600,1205050390,16160,16160,16160,16160,0
|
|
20230707,191500,1205050390,16160,16160,16160,16160,0
|
|
20230707,191400,1205050390,16160,16160,16160,16160,0
|
|
20230707,191300,1205050390,16160,16160,16160,16160,0
|
|
20230707,191200,1205050390,16160,16160,16160,16160,0
|
|
20230707,191100,1205050390,16160,16160,16160,16160,0
|
|
20230707,191000,1205050390,16160,16160,16160,16160,0
|
|
20230707,190900,1205050390,16160,16160,16160,16160,0
|
|
20230707,190800,1205050390,16160,16160,16160,16160,0
|
|
20230707,190700,1205050390,16160,16160,16160,16160,0
|
|
20230707,190600,1205050390,16160,16160,16160,16160,0
|
|
20230707,190500,1205050390,16160,16160,16160,16160,0
|
|
20230707,190400,1205050390,16160,16160,16160,16160,0
|
|
20230707,190300,1205050390,16160,16160,16160,16160,0
|
|
20230707,190200,1205050390,16160,16160,16160,16160,0
|
|
20230707,190100,1205050390,16160,16160,16160,16160,0
|
|
20230707,190000,1205050390,16160,16160,16160,16160,0
|
|
20230707,185900,1205050390,16160,16160,16160,16160,0
|
|
20230707,185800,1205050390,16160,16160,16160,16160,0
|
|
20230707,185700,1205050390,16160,16160,16160,16160,0
|
|
20230707,185600,1205050390,16160,16160,16160,16160,0
|
|
20230707,185500,1205050390,16160,16160,16160,16160,0
|
|
20230707,185400,1205050390,16160,16160,16160,16160,0
|
|
20230707,185300,1205050390,16160,16160,16160,16160,2030
|
|
20230707,185200,1205050390,16160,16160,16160,16160,0
|
|
20230707,185100,1205050390,16160,16160,16160,16160,0
|
|
20230707,185000,1205050390,16160,16160,16160,16160,0
|
|
20230707,184900,1205050390,16160,16160,16160,16160,0
|
|
20230707,184800,1205050390,16160,16160,16160,16160,0
|
|
20230707,184700,1205050390,16160,16160,16160,16160,0
|
|
20230707,184600,1205050390,16160,16160,16160,16160,0
|
|
20230707,184500,1205050390,16160,16160,16160,16160,0
|
|
20230707,184400,1205050390,16160,16160,16160,16160,0
|
|
20230707,184300,1205050390,16160,16160,16160,16160,0
|
|
20230707,184200,1205050390,16160,16160,16160,16160,0
|
|
20230707,184100,1205050390,16160,16160,16160,16160,0
|
|
20230707,184000,1205050390,16160,16160,16160,16160,0
|
|
20230707,183900,1205050390,16160,16160,16160,16160,0
|
|
20230707,183800,1205050390,16160,16160,16160,16160,0
|
|
20230707,183700,1205050390,16160,16160,16160,16160,0
|
|
20230707,183600,1205050390,16160,16160,16160,16160,0
|
|
20230707,183500,1205050390,16160,16160,16160,16160,0
|
|
20230707,183400,1205050390,16160,16160,16160,16160,0
|
|
20230707,183300,1205050390,16160,16160,16160,16160,0
|
|
20230707,183200,1205050390,16160,16160,16160,16160,0
|
|
20230707,183100,1205050390,16160,16160,16160,16160,0
|
|
20230707,183000,1205050390,16160,16160,16160,16160,0
|
|
20230707,182900,1205050390,16160,16160,16160,16160,0
|
|
20230707,182800,1205050390,16160,16160,16160,16160,0
|
|
20230707,182700,1205050390,16160,16160,16160,16160,0
|
|
20230707,182600,1205050390,16160,16160,16160,16160,0
|
|
20230707,182500,1205050390,16160,16160,16160,16160,0
|
|
20230707,182400,1205050390,16160,16160,16160,16160,0
|
|
20230707,182300,1205050390,16160,16160,16160,16160,2030
|
|
20230707,182200,1205050390,16160,16160,16160,16160,0
|
|
20230707,182100,1205050390,16160,16160,16160,16160,0
|
|
20230707,182000,1205050390,16160,16160,16160,16160,0
|
|
20230707,181900,1205050390,16160,16160,16160,16160,0
|
|
20230707,181800,1205050390,16160,16160,16160,16160,0
|
|
20230707,181700,1205050390,16160,16160,16160,16160,0
|
|
20230707,181600,1205050390,16160,16160,16160,16160,0
|
|
20230707,181500,1205050390,16160,16160,16160,16160,0
|
|
20230707,181400,1205050390,16160,16160,16160,16160,0
|
|
20230707,181300,1205050390,16160,16160,16160,16160,0
|
|
20230707,181200,1205050390,16160,16160,16160,16160,0
|
|
20230707,181100,1205050390,16160,16160,16160,16160,0
|
|
20230707,181000,1205050390,16160,16160,16160,16160,0
|
|
20230707,180900,1205050390,16160,16160,16160,16160,0
|
|
20230707,180800,1205050390,16160,16160,16160,16160,0
|
|
20230707,180700,1205050390,16160,16160,16160,16160,0
|
|
20230707,180600,1205050390,16160,16160,16160,16160,0
|
|
20230707,180500,1205050390,16160,16160,16160,16160,0
|
|
20230707,180400,1205050390,16160,16160,16160,16160,0
|
|
20230707,180300,1205050390,16160,16160,16160,16160,0
|
|
20230707,180200,1205050390,16160,16160,16160,16160,0
|
|
20230707,180100,1205050390,16160,16160,16160,16160,0
|
|
20230707,180000,1205050390,16160,16160,16160,16160,0
|
|
20230707,175900,1205050390,16160,16160,16160,16160,0
|
|
20230707,175800,1205050390,16160,16160,16160,16160,0
|
|
20230707,175700,1205050390,16160,16160,16160,16160,0
|
|
20230707,175600,1205050390,16160,16160,16160,16160,0
|
|
20230707,175500,1205050390,16160,16160,16160,16160,0
|
|
20230707,175400,1205050390,16160,16160,16160,16160,0
|
|
20230707,175300,1205050390,16160,16160,16160,16160,2030
|
|
20230707,175200,1205050390,16160,16160,16160,16160,0
|
|
20230707,175100,1205050390,16160,16160,16160,16160,0
|
|
20230707,175000,1205050390,16160,16160,16160,16160,0
|
|
20230707,174900,1205050390,16160,16160,16160,16160,0
|
|
20230707,174800,1205050390,16160,16160,16160,16160,0
|
|
20230707,174700,1205050390,16160,16160,16160,16160,0
|
|
20230707,174600,1205050390,16160,16160,16160,16160,0
|
|
20230707,174500,1205050390,16160,16160,16160,16160,0
|
|
20230707,174400,1205050390,16160,16160,16160,16160,0
|
|
20230707,174300,1205050390,16160,16160,16160,16160,0
|
|
20230707,174200,1205050390,16160,16160,16160,16160,0
|
|
20230707,174100,1205050390,16160,16160,16160,16160,0
|
|
20230707,174000,1205050390,16160,16160,16160,16160,0
|
|
20230707,173900,1205050390,16160,16160,16160,16160,0
|
|
20230707,173800,1205050390,16160,16160,16160,16160,0
|
|
20230707,173700,1205050390,16160,16160,16160,16160,0
|
|
20230707,173600,1205050390,16160,16160,16160,16160,0
|
|
20230707,173500,1205050390,16160,16160,16160,16160,0
|
|
20230707,173400,1205050390,16160,16160,16160,16160,0
|
|
20230707,173300,1205050390,16160,16160,16160,16160,0
|
|
20230707,173200,1205050390,16160,16160,16160,16160,0
|
|
20230707,173100,1205050390,16160,16160,16160,16160,0
|
|
20230707,173000,1205050390,16160,16160,16160,16160,0
|
|
20230707,172900,1205050390,16160,16160,16160,16160,0
|
|
20230707,172800,1205050390,16160,16160,16160,16160,0
|
|
20230707,172700,1205050390,16160,16160,16160,16160,0
|
|
20230707,172600,1205050390,16160,16160,16160,16160,0
|
|
20230707,172500,1205050390,16160,16160,16160,16160,0
|
|
20230707,172400,1205050390,16160,16160,16160,16160,0
|
|
20230707,172300,1205050390,16160,16160,16160,16160,2030
|
|
20230707,172200,1205050390,16160,16160,16160,16160,0
|
|
20230707,172100,1205050390,16160,16160,16160,16160,0
|
|
20230707,172000,1205050390,16160,16160,16160,16160,0
|
|
20230707,171900,1205050390,16160,16160,16160,16160,0
|
|
20230707,171800,1205050390,16160,16160,16160,16160,0
|
|
20230707,171700,1205050390,16160,16160,16160,16160,0
|
|
20230707,171600,1205050390,16160,16160,16160,16160,0
|
|
20230707,171500,1205050390,16160,16160,16160,16160,0
|
|
20230707,171400,1205050390,16160,16160,16160,16160,0
|
|
20230707,171300,1205050390,16160,16160,16160,16160,0
|
|
20230707,171200,1205050390,16160,16160,16160,16160,0
|
|
20230707,171100,1205050390,16160,16160,16160,16160,0
|
|
20230707,171000,1205050390,16160,16160,16160,16160,0
|
|
20230707,170900,1205050390,16160,16160,16160,16160,0
|
|
20230707,170800,1205050390,16160,16160,16160,16160,0
|
|
20230707,170700,1205050390,16160,16160,16160,16160,0
|
|
20230707,170600,1205050390,16160,16160,16160,16160,0
|
|
20230707,170500,1205050390,16160,16160,16160,16160,0
|
|
20230707,170400,1205050390,16160,16160,16160,16160,0
|
|
20230707,170300,1205050390,16160,16160,16160,16160,0
|
|
20230707,170200,1205050390,16160,16160,16160,16160,0
|
|
20230707,170100,1205050390,16160,16160,16160,16160,0
|
|
20230707,170000,1205050390,16160,16160,16160,16160,0
|
|
20230707,165900,1205050390,16160,16160,16160,16160,0
|
|
20230707,165800,1205050390,16160,16160,16160,16160,0
|
|
20230707,165700,1205050390,16160,16160,16160,16160,0
|
|
20230707,165600,1205050390,16160,16160,16160,16160,0
|
|
20230707,165500,1205050390,16160,16160,16160,16160,0
|
|
20230707,165400,1205050390,16160,16160,16160,16160,0
|
|
20230707,165300,1205050390,16160,16160,16160,16160,2030
|
|
20230707,165200,1205050390,16160,16160,16160,16160,0
|
|
20230707,165100,1205050390,16160,16160,16160,16160,0
|
|
20230707,165000,1205050390,16160,16160,16160,16160,0
|
|
20230707,164900,1205050390,16160,16160,16160,16160,0
|
|
20230707,164800,1205050390,16160,16160,16160,16160,0
|
|
20230707,164700,1205050390,16160,16160,16160,16160,0
|
|
20230707,164600,1205050390,16160,16160,16160,16160,0
|
|
20230707,164500,1205050390,16160,16160,16160,16160,0
|
|
20230707,164400,1205050390,16160,16160,16160,16160,0
|
|
20230707,164300,1205050390,16160,16160,16160,16160,0
|
|
20230707,164200,1205050390,16160,16160,16160,16160,0
|
|
20230707,164100,1205050390,16160,16160,16160,16160,0
|
|
20230707,164000,1205050390,16160,16160,16160,16160,0
|
|
20230707,163900,1205050390,16160,16160,16160,16160,0
|
|
20230707,163800,1205050390,16160,16160,16160,16160,0
|
|
20230707,163700,1205050390,16160,16160,16160,16160,0
|
|
20230707,163600,1205050390,16160,16160,16160,16160,0
|
|
20230707,163500,1205050390,16160,16160,16160,16160,0
|
|
20230707,163400,1205050390,16160,16160,16160,16160,0
|
|
20230707,163300,1205050390,16160,16160,16160,16160,0
|
|
20230707,163200,1205050390,16160,16160,16160,16160,0
|
|
20230707,163100,1205050390,16160,16160,16160,16160,0
|
|
20230707,163000,1205050390,16160,16160,16160,16160,0
|
|
20230707,162900,1205050390,16160,16160,16160,16160,0
|
|
20230707,162800,1205050390,16160,16160,16160,16160,0
|
|
20230707,162700,1205050390,16160,16160,16160,16160,0
|
|
20230707,162600,1205050390,16160,16160,16160,16160,0
|
|
20230707,162500,1205050390,16160,16160,16160,16160,0
|
|
20230707,162400,1205050390,16160,16160,16160,16160,0
|
|
20230707,162300,1205050390,16160,16160,16160,16160,2030
|
|
20230707,162200,1205050390,16160,16160,16160,16160,0
|
|
20230707,162100,1205050390,16160,16160,16160,16160,0
|
|
20230707,162000,1205050390,16160,16160,16160,16160,0
|
|
20230707,161900,1205050390,16160,16160,16160,16160,0
|
|
20230707,161800,1205050390,16160,16160,16160,16160,0
|
|
20230707,161700,1205050390,16160,16160,16160,16160,0
|
|
20230707,161600,1205050390,16160,16160,16160,16160,0
|
|
20230707,161500,1205050390,16160,16160,16160,16160,0
|
|
20230707,161400,1205050390,16160,16160,16160,16160,0
|
|
20230707,161300,1205050390,16160,16160,16160,16160,0
|
|
20230707,161200,1205050390,16160,16160,16160,16160,0
|
|
20230707,161100,1205050390,16160,16160,16160,16160,0
|
|
20230707,161000,1205050390,16160,16160,16160,16160,0
|
|
20230707,160900,1205050390,16160,16160,16160,16160,0
|
|
20230707,160800,1205050390,16160,16160,16160,16160,0
|
|
20230707,160700,1205050390,16160,16160,16160,16160,0
|
|
20230707,160600,1205050390,16160,16160,16160,16160,0
|
|
20230707,160500,1205050390,16160,16160,16160,16160,0
|
|
20230707,160400,1205050390,16160,16160,16160,16160,0
|
|
20230707,160300,1205050390,16160,16160,16160,16160,0
|
|
20230707,160200,1205050390,16160,16160,16160,16160,0
|
|
20230707,160100,1205050390,16160,16160,16160,16160,0
|
|
20230707,160000,1205050390,16160,16160,16160,16160,0
|
|
20230707,155900,1205050390,16160,16160,16160,16160,0
|
|
20230707,155800,1205050390,16160,16160,16160,16160,0
|
|
20230707,155700,1205050390,16160,16160,16160,16160,0
|
|
20230707,155600,1205050390,16160,16160,16160,16160,0
|
|
20230707,155500,1205050390,16160,16160,16160,16160,0
|
|
20230707,155400,1205050390,16160,16160,16160,16160,0
|
|
20230707,155300,1205050390,16160,16160,16160,16160,2030
|
|
20230707,155200,1205050390,16160,16160,16160,16160,0
|
|
20230707,155100,1205050390,16160,16160,16160,16160,0
|
|
20230707,155000,1205050390,16160,16160,16160,16160,0
|
|
20230707,154900,1205050390,16160,16160,16160,16160,0
|
|
20230707,154800,1205050390,16160,16160,16160,16160,0
|
|
20230707,154700,1205050390,16160,16160,16160,16160,0
|
|
20230707,154600,1205050390,16160,16160,16160,16160,0
|
|
20230707,154500,1205050390,16160,16160,16160,16160,0
|
|
20230707,154400,1205050390,16160,16160,16160,16160,0
|
|
20230707,154300,1205050390,16160,16160,16160,16160,0
|
|
20230707,154200,1205050390,16160,16160,16160,16160,0
|
|
20230707,154100,1205050390,16160,16160,16160,16160,0
|
|
20230707,154000,1205050390,16160,16160,16160,16160,0
|
|
20230707,153900,1205050390,16160,16160,16160,16160,0
|
|
20230707,153800,1205050390,16160,16160,16160,16160,0
|
|
20230707,153700,1205050390,16160,16160,16160,16160,0
|
|
20230707,153600,1205050390,16160,16160,16160,16160,0
|
|
20230707,153500,1205050390,16160,16160,16160,16160,0
|
|
20230707,153400,1205050390,16160,16160,16160,16160,0
|
|
20230707,153300,1205050390,16160,16160,16160,16160,0
|
|
20230707,153200,1205050390,16160,16160,16160,16160,0
|
|
20230707,153100,1205050390,16160,16160,16160,16160,0
|
|
20230707,153000,1205050390,16160,16160,16160,16160,2030
|
|
20230707,152900,1172245590,16160,16160,16160,16160,0
|
|
20230707,152800,1172245590,16160,16160,16160,16160,0
|
|
20230707,152700,1172245590,16160,16160,16160,16160,0
|
|
20230707,152600,1172245590,16160,16160,16160,16160,0
|
|
20230707,152500,1172245590,16160,16160,16160,16160,0
|
|
20230707,152400,1172245590,16160,16160,16160,16160,0
|
|
20230707,152300,1172245590,16160,16160,16160,16160,0
|
|
20230707,152200,1172245590,16160,16160,16160,16160,0
|
|
20230707,152100,1172245590,16160,16160,16160,16160,0
|
|
20230707,152000,1172245590,16160,16160,16160,16160,0
|
|
20230707,151900,1172245590,16160,16170,16170,16150,58
|
|
20230707,151800,1171308640,16160,16210,16210,16160,719
|
|
20230707,151700,1159675920,16200,16180,16200,16180,254
|
|
20230707,151600,1155566150,16180,16170,16190,16160,689
|
|
20230707,151500,1144421410,16170,16180,16180,16170,567
|
|
20230707,151400,1135250020,16170,16190,16200,16170,484
|
|
20230707,151300,1127415940,16200,16150,16200,16150,662
|
|
20230707,151200,1116713570,16130,16130,16130,16130,100
|
|
20230707,151100,1115100570,16130,16120,16130,16120,317
|
|
20230707,151000,1109988380,16130,16140,16140,16130,250
|
|
20230707,150900,1105954250,16140,16140,16140,16130,131
|
|
20230707,150800,1103839960,16140,16090,16140,16080,568
|
|
20230707,150700,1094687510,16080,16140,16140,16080,535
|
|
20230707,150600,1086081080,16150,16150,16150,16150,27
|
|
20230707,150500,1085645030,16150,16160,16160,16150,39
|
|
20230707,150400,1085014900,16160,16160,16160,16160,20
|
|
20230707,150300,1084691700,16160,16120,16160,16060,871
|
|
20230707,150200,1070659900,16080,16090,16090,16080,10
|
|
20230707,150100,1070499010,16080,16080,16080,16080,38
|
|
20230707,150000,1069887970,16110,16060,16120,16060,232
|
|
20230707,145900,1066156300,16060,16070,16120,16060,227
|
|
20230707,145800,1062507580,16070,16070,16130,16060,335
|
|
20230707,145700,1057119720,16070,16080,16130,16060,249
|
|
20230707,145600,1053115600,16070,16080,16080,16070,263
|
|
20230707,145500,1048888470,16080,16080,16080,16070,248
|
|
20230707,145400,1044901290,16070,16120,16120,16070,199
|
|
20230707,145300,1041702160,16080,16060,16120,16060,429
|
|
20230707,145200,1034798760,16060,16120,16120,16060,1140
|
|
20230707,145100,1016471260,16080,16090,16090,16080,245
|
|
20230707,145000,1012530710,16110,16090,16120,16080,259
|
|
20230707,144900,1008364110,16090,16080,16130,16080,230
|
|
20230707,144800,1004661810,16080,16080,16130,16080,312
|
|
20230707,144700,999641820,16090,16090,16090,16080,244
|
|
20230707,144600,995717430,16080,16080,16090,16070,216
|
|
20230707,144500,992244350,16130,16140,16140,16070,251
|
|
20230707,144400,988205260,16140,16140,16150,16140,224
|
|
20230707,144300,984589860,16140,16120,16150,16070,664
|
|
20230707,144200,973879030,16120,16070,16130,16060,297
|
|
20230707,144100,969101270,16070,16070,16140,16070,230
|
|
20230707,144000,965404890,16070,16060,16140,16060,276
|
|
20230707,143900,960969440,16070,16070,16130,16060,959
|
|
20230707,143800,945558600,16070,16150,16150,16070,268
|
|
20230707,143700,941249770,16080,16090,16090,16080,262
|
|
20230707,143600,937036410,16090,16080,16090,16080,201
|
|
20230707,143500,933804120,16160,16080,16160,16070,370
|
|
20230707,143400,927857060,16080,16090,16150,16080,295
|
|
20230707,143300,923109560,16080,16090,16090,16080,225
|
|
20230707,143200,919490940,16080,16160,16160,16080,249
|
|
20230707,143100,915484000,16160,16080,16170,16080,211
|
|
20230707,143000,912079150,16080,16080,16170,16080,261
|
|
20230707,142900,907882180,16080,16070,16160,16070,407
|
|
20230707,142800,901336810,16100,16060,16100,16060,329
|
|
20230707,142700,896048890,16070,16070,16100,16060,359
|
|
20230707,142600,890279960,16070,16080,16100,16060,344
|
|
20230707,142500,884752000,16080,16080,16100,16070,490
|
|
20230707,142400,876874350,16080,16090,16100,16080,272
|
|
20230707,142300,872499680,16090,16100,16100,16090,286
|
|
20230707,142200,867896560,16100,16170,16170,16100,256
|
|
20230707,142100,863774680,16160,16110,16170,16100,296
|
|
20230707,142000,859007090,16110,16100,16170,16100,711
|
|
20230707,141900,847555290,16100,16100,16110,16100,279
|
|
20230707,141800,843061570,16100,16100,16180,16100,261
|
|
20230707,141700,838856750,16100,16120,16130,16100,261
|
|
20230707,141600,834653000,16130,16100,16180,16100,339
|
|
20230707,141500,829189750,16100,16100,16180,16100,167
|
|
20230707,141400,826500650,16090,16100,16180,16090,272
|
|
20230707,141300,822122170,16110,16100,16170,16100,273
|
|
20230707,141200,817724990,16100,16100,16130,16100,236
|
|
20230707,141100,813925240,16100,16100,16130,16100,322
|
|
20230707,141000,808740980,16100,16130,16130,16100,726
|
|
20230707,140900,797041410,16140,16130,16210,16130,272
|
|
20230707,140800,792653700,16130,16140,16210,16130,201
|
|
20230707,140700,789410670,16130,16210,16210,16130,264
|
|
20230707,140600,785148080,16220,16150,16220,16130,286
|
|
20230707,140500,780534170,16140,16150,16150,16140,302
|
|
20230707,140400,775657100,16150,16150,16150,16150,279
|
|
20230707,140300,771151250,16150,16150,16150,16150,279
|
|
20230707,140200,766645400,16140,16130,16220,16130,303
|
|
20230707,140100,761752250,16130,16150,16150,16130,1627
|
|
20230707,140000,735496370,16150,16160,16160,16150,400
|
|
20230707,135900,729034410,16160,16160,16220,16160,260
|
|
20230707,135800,724828010,16160,16160,16160,16160,281
|
|
20230707,135700,720287050,16160,16150,16160,16150,230
|
|
20230707,135600,716570390,16150,16160,16200,16150,281
|
|
20230707,135500,712028350,16160,16160,16160,16150,262
|
|
20230707,135400,707795320,16160,16150,16200,16150,246
|
|
20230707,135300,703820310,16160,16160,16170,16150,259
|
|
20230707,135200,699634310,16170,16160,16170,16160,223
|
|
20230707,135100,696029820,16160,16170,16170,16160,260
|
|
20230707,135000,691827170,16160,16160,16210,16160,283
|
|
20230707,134900,687253690,16160,16180,16200,16150,262
|
|
20230707,134800,683019970,16190,16160,16210,16150,533
|
|
20230707,134700,674385490,16160,16150,16160,16150,280
|
|
20230707,134600,669863140,16160,16160,16240,16150,200
|
|
20230707,134500,666627150,16200,16170,16250,16160,280
|
|
20230707,134400,662100140,16170,16160,16200,16150,588
|
|
20230707,134300,652594940,16200,16160,16200,16160,229
|
|
20230707,134200,648893120,16160,16190,16190,16140,474
|
|
20230707,134100,641229150,16190,16150,16190,16150,258
|
|
20230707,134000,637060100,16150,16160,16160,16140,377
|
|
20230707,133900,630970870,16150,16150,16160,16140,333
|
|
20230707,133800,625593790,16140,16130,16160,16130,238
|
|
20230707,133700,621750820,16130,16140,16160,16130,561
|
|
20230707,133600,612700200,16140,16130,16150,16130,747
|
|
20230707,133500,600644600,16130,16150,16150,16130,323
|
|
20230707,133400,595430310,16150,16190,16200,16150,308
|
|
20230707,133300,590450030,16200,16200,16210,16200,354
|
|
20230707,133200,584715180,16200,16210,16210,16200,306
|
|
20230707,133100,579756860,16210,16210,16210,16210,74
|
|
20230707,133000,578557320,16210,16230,16250,16210,286
|
|
20230707,132900,573916570,16220,16220,16220,16210,272
|
|
20230707,132800,569506020,16220,16230,16230,16220,258
|
|
20230707,132700,565320040,16230,16240,16240,16220,224
|
|
20230707,132600,561684060,16240,16240,16240,16230,356
|
|
20230707,132500,555905240,16240,16240,16240,16230,219
|
|
20230707,132400,552350070,16240,16260,16260,16240,191
|
|
20230707,132300,549245110,16270,16270,16270,16270,69
|
|
20230707,132200,548122480,16270,16280,16280,16270,59
|
|
20230707,132100,547162250,16280,16280,16290,16280,244
|
|
20230707,132000,543189890,16280,16290,16290,16280,92
|
|
20230707,131900,541692020,16290,16290,16300,16290,106
|
|
20230707,131800,539965210,16300,16300,16310,16300,427
|
|
20230707,131700,533005030,16310,16300,16310,16300,134
|
|
20230707,131600,530820580,16310,16310,16310,16300,34
|
|
20230707,131500,530266140,16310,16320,16320,16310,82
|
|
20230707,131400,528928700,16320,16310,16320,16310,170
|
|
20230707,131300,526155900,16310,16320,16320,16310,205
|
|
20230707,131200,522811100,16340,16340,16340,16320,102
|
|
20230707,131100,521146040,16340,16330,16340,16320,134
|
|
20230707,131000,518958260,16330,16330,16330,16330,88
|
|
20230707,130900,517521220,16330,16330,16330,16330,46
|
|
20230707,130800,516770040,16330,16330,16340,16330,244
|
|
20230707,130700,512785380,16330,16340,16340,16330,100
|
|
20230707,130600,511152150,16350,16350,16350,16340,87
|
|
20230707,130500,509730180,16350,16370,16380,16350,1075
|
|
20230707,130400,492149280,16380,16390,16390,16380,384
|
|
20230707,130300,485858590,16390,16410,16410,16390,221
|
|
20230707,130200,482235070,16410,16400,16410,16390,289
|
|
20230707,130100,477495530,16400,16420,16420,16400,722
|
|
20230707,130000,465651220,16420,16430,16430,16420,90
|
|
20230707,125900,464173410,16420,16430,16430,16420,150
|
|
20230707,125800,461710210,16430,16430,16430,16430,95
|
|
20230707,125700,460149360,16440,16440,16440,16440,47
|
|
20230707,125600,459376680,16440,16500,16500,16440,11
|
|
20230707,125500,459195240,16500,16440,16500,16440,168
|
|
20230707,125400,456433020,16440,16440,16440,16440,0
|
|
20230707,125300,456433020,16440,16460,16540,16440,310
|
|
20230707,125200,451319300,16470,16460,16470,16460,53
|
|
20230707,125100,450446880,16440,16440,16440,16440,0
|
|
20230707,125000,450446880,16440,16440,16440,16440,48
|
|
20230707,124900,449657760,16470,16460,16470,16460,19
|
|
20230707,124800,449345010,16430,16430,16430,16430,49
|
|
20230707,124700,448539940,16430,16430,16430,16430,48
|
|
20230707,124600,447751300,16460,16460,16460,16460,9
|
|
20230707,124500,447603160,16430,16430,16430,16430,49
|
|
20230707,124400,446798090,16430,16430,16430,16430,98
|
|
20230707,124300,445187950,16460,16460,16460,16460,0
|
|
20230707,124200,445187950,16460,16440,16460,16430,253
|
|
20230707,124100,441029040,16450,16450,16450,16450,151
|
|
20230707,124000,438545090,16450,16450,16450,16450,48
|
|
20230707,123900,437755490,16460,16460,16460,16450,129
|
|
20230707,123800,435633260,16470,16470,16470,16470,10
|
|
20230707,123700,435468560,16460,16460,16460,16460,92
|
|
20230707,123600,433954240,16460,16460,16460,16460,137
|
|
20230707,123500,431699220,16460,16450,16460,16450,97
|
|
20230707,123400,430103390,16460,16470,16470,16460,442
|
|
20230707,123300,422827920,16480,16480,16480,16480,10
|
|
20230707,123200,422663120,16480,16490,16490,16480,20
|
|
20230707,123100,422333420,16490,16490,16490,16490,9
|
|
20230707,123000,422185010,16480,16480,16480,16480,0
|
|
20230707,122900,422185010,16480,16460,16480,16460,72
|
|
20230707,122800,420999430,16480,16480,16480,16480,10
|
|
20230707,122700,420834630,16470,16470,16470,16460,79
|
|
20230707,122600,419533990,16470,16480,16480,16470,30
|
|
20230707,122500,419039810,16480,16480,16480,16480,0
|
|
20230707,122400,419039810,16480,16480,16480,16480,7
|
|
20230707,122300,418924450,16480,16460,16480,16460,66
|
|
20230707,122200,417837770,16480,16480,16480,16480,134
|
|
20230707,122100,415629450,16480,16480,16480,16480,48
|
|
20230707,122000,414838410,16480,16480,16480,16480,0
|
|
20230707,121900,414838410,16480,16480,16480,16480,50
|
|
20230707,121800,414014410,16470,16470,16470,16470,48
|
|
20230707,121700,413223850,16470,16470,16470,16470,30
|
|
20230707,121600,412729750,16470,16470,16570,16470,859
|
|
20230707,121500,398551820,16470,16450,16470,16450,525
|
|
20230707,121400,389908610,16450,16470,16470,16450,64
|
|
20230707,121300,388855490,16460,16460,16470,16460,203
|
|
20230707,121200,385513600,16460,16460,16460,16460,400
|
|
20230707,121100,378929600,16450,16420,16450,16420,93
|
|
20230707,121000,377400940,16410,16410,16420,16410,234
|
|
20230707,120900,373560950,16420,16420,16420,16420,125
|
|
20230707,120800,371508450,16420,16420,16420,16420,48
|
|
20230707,120700,370720290,16420,16420,16420,16420,11
|
|
20230707,120600,370539670,16420,16430,16430,16420,476
|
|
20230707,120500,362720250,16430,16430,16430,16430,3
|
|
20230707,120400,362670960,16420,16420,16420,16420,4
|
|
20230707,120300,362605280,16420,16430,16440,16420,56
|
|
20230707,120200,361685630,16400,16400,16400,16400,0
|
|
20230707,120100,361685630,16400,16410,16420,16400,621
|
|
20230707,120000,351496500,16410,16400,16410,16400,56
|
|
20230707,115900,350578090,16400,16410,16410,16400,55
|
|
20230707,115800,349675560,16410,16420,16430,16410,1028
|
|
20230707,115700,332805530,16410,16420,16420,16410,495
|
|
20230707,115600,324681750,16420,16430,16430,16420,962
|
|
20230707,115500,308885550,16430,16430,16430,16430,73
|
|
20230707,115400,307686160,16440,16440,16440,16440,0
|
|
20230707,115300,307686160,16440,16450,16460,16440,106
|
|
20230707,115200,305942840,16460,16450,16460,16450,55
|
|
20230707,115100,305038040,16460,16460,16460,16460,3
|
|
20230707,115000,304988660,16460,16470,16470,16460,61
|
|
20230707,114900,303984400,16460,16460,16460,16460,48
|
|
20230707,114800,303194320,16460,16460,16460,16460,2
|
|
20230707,114700,303161400,16460,16470,16470,16460,70
|
|
20230707,114600,302008990,16470,16470,16470,16470,40
|
|
20230707,114500,301350190,16470,16470,16470,16470,12
|
|
20230707,114400,301152550,16470,16470,16470,16470,49
|
|
20230707,114300,300345520,16470,16470,16470,16470,84
|
|
20230707,114200,298962040,16470,16460,16470,16460,266
|
|
20230707,114100,294583580,16450,16460,16460,16450,162
|
|
20230707,114000,291918060,16460,16460,16460,16460,51
|
|
20230707,113900,291078600,16460,16470,16470,16460,98
|
|
20230707,113800,289465140,16470,16470,16480,16410,1623
|
|
20230707,113700,262815970,16470,16470,16470,16470,49
|
|
20230707,113600,262008940,16470,16470,16470,16470,147
|
|
20230707,113500,259587850,16470,16470,16480,16470,96
|
|
20230707,113400,258006700,16480,16480,16480,16470,198
|
|
20230707,113300,254744150,16490,16490,16490,16490,12
|
|
20230707,113200,254546270,16490,16490,16490,16490,10
|
|
20230707,113100,254381370,16480,16510,16510,16480,33
|
|
20230707,113000,253837150,16510,16510,16510,16510,10
|
|
20230707,112900,253672050,16520,16530,16530,16520,26
|
|
20230707,112800,253242470,16530,16530,16530,16530,10
|
|
20230707,112700,253077170,16440,16570,16570,16440,406
|
|
20230707,112600,246401310,16570,16570,16570,16570,188
|
|
20230707,112500,243286150,16530,16500,16530,16500,87
|
|
20230707,112400,241849810,16500,16500,16500,16500,33
|
|
20230707,112300,241305310,16520,16520,16520,16520,58
|
|
20230707,112200,240347150,16530,16530,16530,16530,1
|
|
20230707,112100,240330620,16530,16520,16530,16520,69
|
|
20230707,112000,239190540,16500,16450,16500,16440,631
|
|
20230707,111900,228798790,16450,16450,16450,16450,51
|
|
20230707,111800,227959840,16430,16450,16450,16430,413
|
|
20230707,111700,221169830,16450,16450,16460,16440,104
|
|
20230707,111600,219459480,16450,16460,16460,16450,172
|
|
20230707,111500,216629580,16460,16460,16460,16460,33
|
|
20230707,111400,216086400,16480,16480,16480,16480,2
|
|
20230707,111300,216053440,16480,16490,16490,16480,45
|
|
20230707,111200,215311820,16490,16500,16500,16490,18
|
|
20230707,111100,215014950,16500,16500,16500,16500,95
|
|
20230707,111000,213447450,16500,16520,16520,16500,1319
|
|
20230707,110900,191673990,16530,16530,16530,16530,0
|
|
20230707,110800,191673990,16530,16530,16530,16530,10
|
|
20230707,110700,191508690,16510,16510,16510,16510,0
|
|
20230707,110600,191508690,16510,16590,16590,16510,50
|
|
20230707,110500,190683030,16600,16520,16600,16520,50
|
|
20230707,110400,189856950,16510,16560,16560,16510,501
|
|
20230707,110300,181584940,16510,16550,16550,16510,278
|
|
20230707,110200,176991880,16560,16560,16560,16560,49
|
|
20230707,110100,176180440,16560,16590,16590,16560,135
|
|
20230707,110000,173943890,16590,16590,16590,16590,76
|
|
20230707,105900,172683050,16600,16600,16600,16600,71
|
|
20230707,105800,171504450,16600,16600,16600,16600,31
|
|
20230707,105700,170989850,16600,16650,16650,16600,178
|
|
20230707,105600,168033550,16600,16600,16600,16600,0
|
|
20230707,105500,168033550,16600,16600,16600,16600,50
|
|
20230707,105400,167203550,16650,16650,16650,16650,0
|
|
20230707,105300,167203550,16650,16650,16650,16600,64
|
|
20230707,105200,166140350,16600,16600,16600,16600,49
|
|
20230707,105100,165326950,16600,16600,16600,16600,0
|
|
20230707,105000,165326950,16600,16650,16650,16600,125
|
|
20230707,104900,163250600,16650,16650,16650,16650,49
|
|
20230707,104800,162434750,16660,16660,16660,16660,3
|
|
20230707,104700,162384770,16650,16660,16680,16650,41
|
|
20230707,104600,161701600,16700,16700,16700,16600,503
|
|
20230707,104500,153333720,16700,16710,16710,16700,154
|
|
20230707,104400,150761070,16720,16720,16720,16720,100
|
|
20230707,104300,149089070,16720,16720,16720,16720,6
|
|
20230707,104200,148988750,16720,16720,16720,16720,25
|
|
20230707,104100,148570750,16720,16730,16730,16720,10
|
|
20230707,104000,148403460,16740,16740,16740,16740,6
|
|
20230707,103900,148303020,16740,16740,16740,16740,46
|
|
20230707,103800,147532980,16740,16740,16740,16740,12
|
|
20230707,103700,147332100,16740,16740,16760,16740,584
|
|
20230707,103600,137547940,16750,16740,16750,16740,59
|
|
20230707,103500,136560180,16750,16750,16750,16750,68
|
|
20230707,103400,135421180,16750,16760,16760,16750,86
|
|
20230707,103300,133980040,16760,16760,16760,16760,116
|
|
20230707,103200,132035880,16760,16760,16760,16760,16
|
|
20230707,103100,131767720,16770,16780,16780,16770,6
|
|
20230707,103000,131667090,16780,16780,16780,16780,46
|
|
20230707,102900,130895210,16780,16790,16790,16780,111
|
|
20230707,102800,129032010,16790,16800,16800,16790,591
|
|
20230707,102700,119103710,16800,16800,16800,16800,109
|
|
20230707,102600,117272510,16800,16810,16810,16800,73
|
|
20230707,102500,116045870,16810,16810,16810,16810,2
|
|
20230707,102400,116012250,16810,16850,16850,16810,54
|
|
20230707,102300,115104400,16820,16820,16820,16820,49
|
|
20230707,102200,114280220,16820,16820,16820,16820,34
|
|
20230707,102100,113708340,16820,16830,16830,16820,78
|
|
20230707,102000,112396080,16830,16840,16840,16830,66
|
|
20230707,101900,111285090,16840,16850,16850,16840,50
|
|
20230707,101800,110443080,16850,16850,16850,16850,42
|
|
20230707,101700,109735380,16860,16860,16860,16860,0
|
|
20230707,101600,109735380,16860,16890,16890,16860,12
|
|
20230707,101500,109533030,16860,16850,16860,16850,90
|
|
20230707,101400,108016110,16860,16850,16860,16850,26
|
|
20230707,101300,107578000,16850,16850,16850,16850,49
|
|
20230707,101200,106752350,16860,16850,16860,16850,149
|
|
20230707,101100,104241610,16860,16860,16860,16860,10
|
|
20230707,101000,104073010,16850,16850,16850,16850,49
|
|
20230707,100900,103247360,16850,16860,16860,16850,87
|
|
20230707,100800,101781400,16860,16860,16860,16860,40
|
|
20230707,100700,101107000,16860,16860,16860,16860,63
|
|
20230707,100600,100044820,16850,16850,16850,16850,0
|
|
20230707,100500,100044820,16850,16890,16890,16850,118
|
|
20230707,100400,98055380,16900,16900,16900,16900,0
|
|
20230707,100300,98055380,16900,16900,16900,16900,436
|
|
20230707,100200,90686980,16900,16900,16900,16900,68
|
|
20230707,100100,89537780,16900,16900,16900,16900,0
|
|
20230707,100000,89537780,16900,16920,16920,16900,50
|
|
20230707,095900,88692760,16900,16900,16900,16900,150
|
|
20230707,095800,86157760,16900,16920,16920,16900,53
|
|
20230707,095700,85261960,16920,16900,16920,16900,64
|
|
20230707,095600,84180060,16900,16900,16900,16900,0
|
|
20230707,095500,84180060,16900,16900,16900,16900,48
|
|
20230707,095400,83368860,16900,16900,16900,16900,87
|
|
20230707,095300,81898560,16910,16910,16910,16910,364
|
|
20230707,095200,75743320,16920,16910,16920,16910,175
|
|
20230707,095100,72784000,16910,16910,16910,16910,0
|
|
20230707,095000,72784000,16910,16920,16920,16910,56
|
|
20230707,094900,71836970,16910,16910,16910,16910,65
|
|
20230707,094800,70737820,16920,16920,16920,16920,10
|
|
20230707,094700,70568620,16910,16910,16910,16910,49
|
|
20230707,094600,69740030,16910,16920,16920,16910,103
|
|
20230707,094500,67998270,16930,16930,16930,16930,5
|
|
20230707,094400,67913620,16930,16930,16930,16930,1
|
|
20230707,094300,67896690,16940,16940,16940,16940,0
|
|
20230707,094200,67896690,16940,16950,16950,16940,35
|
|
20230707,094100,67303490,16960,16960,16960,16960,0
|
|
20230707,094000,67303490,16960,16960,16960,16960,36
|
|
20230707,093900,66692930,16910,16910,16910,16910,0
|
|
20230707,093800,66692930,16910,16940,16940,16910,220
|
|
20230707,093700,62972450,16910,16970,16970,16910,50
|
|
20230707,093600,62126890,16910,16910,16910,16910,0
|
|
20230707,093500,62126890,16910,16910,16910,16910,0
|
|
20230707,093400,62126890,16910,16860,16910,16860,809
|
|
20230707,093300,48461310,16860,16860,16860,16860,18
|
|
20230707,093200,48157830,16860,16860,16860,16860,2
|
|
20230707,093100,48124110,16860,16860,16860,16860,5
|
|
20230707,093000,48039810,16860,16860,16860,16860,0
|
|
20230707,092900,48039810,16860,16860,16860,16860,1
|
|
20230707,092800,48022950,16850,16880,16880,16850,35
|
|
20230707,092700,47432820,16880,16890,16890,16880,43
|
|
20230707,092600,46706900,16890,16890,16890,16890,77
|
|
20230707,092500,45406370,16890,16890,16890,16890,23
|
|
20230707,092400,45017900,16890,16890,16890,16890,5
|
|
20230707,092300,44933450,16890,16900,16900,16890,12
|
|
20230707,092200,44730670,16910,16910,16910,16910,5
|
|
20230707,092100,44646120,16900,16900,16900,16900,100
|
|
20230707,092000,42956120,16900,16900,16900,16900,39
|
|
20230707,091900,42297020,16900,16900,16900,16900,5
|
|
20230707,091800,42212520,16910,16900,16910,16900,211
|
|
20230707,091700,38645620,16900,16900,16910,16900,405
|
|
20230707,091600,31801110,16910,16910,16910,16910,1
|
|
20230707,091500,31784200,16900,16900,16900,16900,8
|
|
20230707,091400,31649000,16900,16910,16910,16900,193
|
|
20230707,091300,28387100,16920,16940,16940,16920,593
|
|
20230707,091200,18348230,16940,16940,16940,16940,145
|
|
20230707,091100,15891930,17000,17010,17010,17000,28
|
|
20230707,091000,15415730,17010,17010,17010,17010,7
|
|
20230707,090900,15296660,17010,17010,17010,17010,205
|
|
20230707,090800,11809610,17010,17010,17010,17010,2
|
|
20230707,090700,11775590,17020,17020,17020,17020,0
|
|
20230707,090600,11775590,17020,17020,17030,17020,77
|
|
20230707,090500,10465040,17020,17020,17030,17020,34
|
|
20230707,090400,9886340,17030,17030,17030,17030,0
|
|
20230707,090300,9886340,17030,17030,17030,17030,3
|
|
20230707,090200,9835250,16920,16930,17040,16920,36
|
|
20230707,090100,9225320,16930,16960,16960,16930,279
|
|
20230707,090000,4494400,16960,16960,16960,16960,265
|