693 lines
36 KiB
CSV
693 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,203000,687127740,16340,16340,16340,16340,222
|
|
20230718,202900,687127740,16340,16340,16340,16340,0
|
|
20230718,202800,687127740,16340,16340,16340,16340,0
|
|
20230718,202700,687127740,16340,16340,16340,16340,0
|
|
20230718,202600,687127740,16340,16340,16340,16340,0
|
|
20230718,202500,687127740,16340,16340,16340,16340,0
|
|
20230718,202400,687127740,16340,16340,16340,16340,0
|
|
20230718,202300,687127740,16340,16340,16340,16340,0
|
|
20230718,202200,687127740,16340,16340,16340,16340,0
|
|
20230718,202100,687127740,16340,16340,16340,16340,0
|
|
20230718,202000,687127740,16340,16340,16340,16340,0
|
|
20230718,201900,687127740,16340,16340,16340,16340,0
|
|
20230718,201800,687127740,16340,16340,16340,16340,0
|
|
20230718,201700,687127740,16340,16340,16340,16340,0
|
|
20230718,201600,687127740,16340,16340,16340,16340,0
|
|
20230718,201500,687127740,16340,16340,16340,16340,0
|
|
20230718,201400,687127740,16340,16340,16340,16340,0
|
|
20230718,201300,687127740,16340,16340,16340,16340,0
|
|
20230718,201200,687127740,16340,16340,16340,16340,0
|
|
20230718,201100,687127740,16340,16340,16340,16340,0
|
|
20230718,201000,687127740,16340,16340,16340,16340,0
|
|
20230718,200900,687127740,16340,16340,16340,16340,0
|
|
20230718,200800,687127740,16340,16340,16340,16340,0
|
|
20230718,200700,687127740,16340,16340,16340,16340,0
|
|
20230718,200600,687127740,16340,16340,16340,16340,0
|
|
20230718,200500,687127740,16340,16340,16340,16340,0
|
|
20230718,200400,687127740,16340,16340,16340,16340,0
|
|
20230718,200300,687127740,16340,16340,16340,16340,0
|
|
20230718,200200,687127740,16340,16340,16340,16340,0
|
|
20230718,200100,687127740,16340,16340,16340,16340,0
|
|
20230718,200000,687127740,16340,16340,16340,16340,222
|
|
20230718,195900,687127740,16340,16340,16340,16340,0
|
|
20230718,195800,687127740,16340,16340,16340,16340,0
|
|
20230718,195700,687127740,16340,16340,16340,16340,0
|
|
20230718,195600,687127740,16340,16340,16340,16340,0
|
|
20230718,195500,687127740,16340,16340,16340,16340,0
|
|
20230718,195400,687127740,16340,16340,16340,16340,0
|
|
20230718,195300,687127740,16340,16340,16340,16340,0
|
|
20230718,195200,687127740,16340,16340,16340,16340,0
|
|
20230718,195100,687127740,16340,16340,16340,16340,0
|
|
20230718,195000,687127740,16340,16340,16340,16340,0
|
|
20230718,194900,687127740,16340,16340,16340,16340,0
|
|
20230718,194800,687127740,16340,16340,16340,16340,0
|
|
20230718,194700,687127740,16340,16340,16340,16340,0
|
|
20230718,194600,687127740,16340,16340,16340,16340,0
|
|
20230718,194500,687127740,16340,16340,16340,16340,0
|
|
20230718,194400,687127740,16340,16340,16340,16340,0
|
|
20230718,194300,687127740,16340,16340,16340,16340,0
|
|
20230718,194200,687127740,16340,16340,16340,16340,0
|
|
20230718,194100,687127740,16340,16340,16340,16340,0
|
|
20230718,194000,687127740,16340,16340,16340,16340,0
|
|
20230718,193900,687127740,16340,16340,16340,16340,0
|
|
20230718,193800,687127740,16340,16340,16340,16340,0
|
|
20230718,193700,687127740,16340,16340,16340,16340,0
|
|
20230718,193600,687127740,16340,16340,16340,16340,0
|
|
20230718,193500,687127740,16340,16340,16340,16340,0
|
|
20230718,193400,687127740,16340,16340,16340,16340,0
|
|
20230718,193300,687127740,16340,16340,16340,16340,0
|
|
20230718,193200,687127740,16340,16340,16340,16340,0
|
|
20230718,193100,687127740,16340,16340,16340,16340,0
|
|
20230718,193000,687127740,16340,16340,16340,16340,222
|
|
20230718,192900,687127740,16340,16340,16340,16340,0
|
|
20230718,192800,687127740,16340,16340,16340,16340,0
|
|
20230718,192700,687127740,16340,16340,16340,16340,0
|
|
20230718,192600,687127740,16340,16340,16340,16340,0
|
|
20230718,192500,687127740,16340,16340,16340,16340,0
|
|
20230718,192400,687127740,16340,16340,16340,16340,0
|
|
20230718,192300,687127740,16340,16340,16340,16340,0
|
|
20230718,192200,687127740,16340,16340,16340,16340,0
|
|
20230718,192100,687127740,16340,16340,16340,16340,0
|
|
20230718,192000,687127740,16340,16340,16340,16340,0
|
|
20230718,191900,687127740,16340,16340,16340,16340,0
|
|
20230718,191800,687127740,16340,16340,16340,16340,0
|
|
20230718,191700,687127740,16340,16340,16340,16340,0
|
|
20230718,191600,687127740,16340,16340,16340,16340,0
|
|
20230718,191500,687127740,16340,16340,16340,16340,0
|
|
20230718,191400,687127740,16340,16340,16340,16340,0
|
|
20230718,191300,687127740,16340,16340,16340,16340,0
|
|
20230718,191200,687127740,16340,16340,16340,16340,0
|
|
20230718,191100,687127740,16340,16340,16340,16340,0
|
|
20230718,191000,687127740,16340,16340,16340,16340,0
|
|
20230718,190900,687127740,16340,16340,16340,16340,0
|
|
20230718,190800,687127740,16340,16340,16340,16340,0
|
|
20230718,190700,687127740,16340,16340,16340,16340,0
|
|
20230718,190600,687127740,16340,16340,16340,16340,0
|
|
20230718,190500,687127740,16340,16340,16340,16340,0
|
|
20230718,190400,687127740,16340,16340,16340,16340,0
|
|
20230718,190300,687127740,16340,16340,16340,16340,0
|
|
20230718,190200,687127740,16340,16340,16340,16340,0
|
|
20230718,190100,687127740,16340,16340,16340,16340,0
|
|
20230718,190000,687127740,16340,16340,16340,16340,222
|
|
20230718,185900,687127740,16340,16340,16340,16340,0
|
|
20230718,185800,687127740,16340,16340,16340,16340,0
|
|
20230718,185700,687127740,16340,16340,16340,16340,0
|
|
20230718,185600,687127740,16340,16340,16340,16340,0
|
|
20230718,185500,687127740,16340,16340,16340,16340,0
|
|
20230718,185400,687127740,16340,16340,16340,16340,0
|
|
20230718,185300,687127740,16340,16340,16340,16340,0
|
|
20230718,185200,687127740,16340,16340,16340,16340,0
|
|
20230718,185100,687127740,16340,16340,16340,16340,0
|
|
20230718,185000,687127740,16340,16340,16340,16340,0
|
|
20230718,184900,687127740,16340,16340,16340,16340,0
|
|
20230718,184800,687127740,16340,16340,16340,16340,0
|
|
20230718,184700,687127740,16340,16340,16340,16340,0
|
|
20230718,184600,687127740,16340,16340,16340,16340,0
|
|
20230718,184500,687127740,16340,16340,16340,16340,0
|
|
20230718,184400,687127740,16340,16340,16340,16340,0
|
|
20230718,184300,687127740,16340,16340,16340,16340,0
|
|
20230718,184200,687127740,16340,16340,16340,16340,0
|
|
20230718,184100,687127740,16340,16340,16340,16340,0
|
|
20230718,184000,687127740,16340,16340,16340,16340,0
|
|
20230718,183900,687127740,16340,16340,16340,16340,0
|
|
20230718,183800,687127740,16340,16340,16340,16340,0
|
|
20230718,183700,687127740,16340,16340,16340,16340,0
|
|
20230718,183600,687127740,16340,16340,16340,16340,0
|
|
20230718,183500,687127740,16340,16340,16340,16340,0
|
|
20230718,183400,687127740,16340,16340,16340,16340,0
|
|
20230718,183300,687127740,16340,16340,16340,16340,0
|
|
20230718,183200,687127740,16340,16340,16340,16340,0
|
|
20230718,183100,687127740,16340,16340,16340,16340,0
|
|
20230718,183000,687127740,16340,16340,16340,16340,222
|
|
20230718,182900,687127740,16340,16340,16340,16340,0
|
|
20230718,182800,687127740,16340,16340,16340,16340,0
|
|
20230718,182700,687127740,16340,16340,16340,16340,0
|
|
20230718,182600,687127740,16340,16340,16340,16340,0
|
|
20230718,182500,687127740,16340,16340,16340,16340,0
|
|
20230718,182400,687127740,16340,16340,16340,16340,0
|
|
20230718,182300,687127740,16340,16340,16340,16340,0
|
|
20230718,182200,687127740,16340,16340,16340,16340,0
|
|
20230718,182100,687127740,16340,16340,16340,16340,0
|
|
20230718,182000,687127740,16340,16340,16340,16340,0
|
|
20230718,181900,687127740,16340,16340,16340,16340,0
|
|
20230718,181800,687127740,16340,16340,16340,16340,0
|
|
20230718,181700,687127740,16340,16340,16340,16340,0
|
|
20230718,181600,687127740,16340,16340,16340,16340,0
|
|
20230718,181500,687127740,16340,16340,16340,16340,0
|
|
20230718,181400,687127740,16340,16340,16340,16340,0
|
|
20230718,181300,687127740,16340,16340,16340,16340,0
|
|
20230718,181200,687127740,16340,16340,16340,16340,0
|
|
20230718,181100,687127740,16340,16340,16340,16340,0
|
|
20230718,181000,687127740,16340,16340,16340,16340,0
|
|
20230718,180900,687127740,16340,16340,16340,16340,0
|
|
20230718,180800,687127740,16340,16340,16340,16340,0
|
|
20230718,180700,687127740,16340,16340,16340,16340,0
|
|
20230718,180600,687127740,16340,16340,16340,16340,0
|
|
20230718,180500,687127740,16340,16340,16340,16340,0
|
|
20230718,180400,687127740,16340,16340,16340,16340,0
|
|
20230718,180300,687127740,16340,16340,16340,16340,0
|
|
20230718,180200,687127740,16340,16340,16340,16340,0
|
|
20230718,180100,687127740,16340,16340,16340,16340,0
|
|
20230718,180000,687127740,16340,16340,16340,16340,222
|
|
20230718,175900,687127740,16340,16340,16340,16340,0
|
|
20230718,175800,687127740,16340,16340,16340,16340,0
|
|
20230718,175700,687127740,16340,16340,16340,16340,0
|
|
20230718,175600,687127740,16340,16340,16340,16340,0
|
|
20230718,175500,687127740,16340,16340,16340,16340,0
|
|
20230718,175400,687127740,16340,16340,16340,16340,0
|
|
20230718,175300,687127740,16340,16340,16340,16340,0
|
|
20230718,175200,687127740,16340,16340,16340,16340,0
|
|
20230718,175100,687127740,16340,16340,16340,16340,0
|
|
20230718,175000,687127740,16340,16340,16340,16340,0
|
|
20230718,174900,687127740,16340,16340,16340,16340,0
|
|
20230718,174800,687127740,16340,16340,16340,16340,0
|
|
20230718,174700,687127740,16340,16340,16340,16340,0
|
|
20230718,174600,687127740,16340,16340,16340,16340,0
|
|
20230718,174500,687127740,16340,16340,16340,16340,0
|
|
20230718,174400,687127740,16340,16340,16340,16340,0
|
|
20230718,174300,687127740,16340,16340,16340,16340,0
|
|
20230718,174200,687127740,16340,16340,16340,16340,0
|
|
20230718,174100,687127740,16340,16340,16340,16340,0
|
|
20230718,174000,687127740,16340,16340,16340,16340,0
|
|
20230718,173900,687127740,16340,16340,16340,16340,0
|
|
20230718,173800,687127740,16340,16340,16340,16340,0
|
|
20230718,173700,687127740,16340,16340,16340,16340,0
|
|
20230718,173600,687127740,16340,16340,16340,16340,0
|
|
20230718,173500,687127740,16340,16340,16340,16340,0
|
|
20230718,173400,687127740,16340,16340,16340,16340,0
|
|
20230718,173300,687127740,16340,16340,16340,16340,0
|
|
20230718,173200,687127740,16340,16340,16340,16340,0
|
|
20230718,173100,687127740,16340,16340,16340,16340,0
|
|
20230718,173000,687127740,16340,16340,16340,16340,222
|
|
20230718,172900,687127740,16340,16340,16340,16340,0
|
|
20230718,172800,687127740,16340,16340,16340,16340,0
|
|
20230718,172700,687127740,16340,16340,16340,16340,0
|
|
20230718,172600,687127740,16340,16340,16340,16340,0
|
|
20230718,172500,687127740,16340,16340,16340,16340,0
|
|
20230718,172400,687127740,16340,16340,16340,16340,0
|
|
20230718,172300,687127740,16340,16340,16340,16340,0
|
|
20230718,172200,687127740,16340,16340,16340,16340,0
|
|
20230718,172100,687127740,16340,16340,16340,16340,0
|
|
20230718,172000,687127740,16340,16340,16340,16340,0
|
|
20230718,171900,687127740,16340,16340,16340,16340,0
|
|
20230718,171800,687127740,16340,16340,16340,16340,0
|
|
20230718,171700,687127740,16340,16340,16340,16340,0
|
|
20230718,171600,687127740,16340,16340,16340,16340,0
|
|
20230718,171500,687127740,16340,16340,16340,16340,0
|
|
20230718,171400,687127740,16340,16340,16340,16340,0
|
|
20230718,171300,687127740,16340,16340,16340,16340,0
|
|
20230718,171200,687127740,16340,16340,16340,16340,0
|
|
20230718,171100,687127740,16340,16340,16340,16340,0
|
|
20230718,171000,687127740,16340,16340,16340,16340,0
|
|
20230718,170900,687127740,16340,16340,16340,16340,0
|
|
20230718,170800,687127740,16340,16340,16340,16340,0
|
|
20230718,170700,687127740,16340,16340,16340,16340,0
|
|
20230718,170600,687127740,16340,16340,16340,16340,0
|
|
20230718,170500,687127740,16340,16340,16340,16340,0
|
|
20230718,170400,687127740,16340,16340,16340,16340,0
|
|
20230718,170300,687127740,16340,16340,16340,16340,0
|
|
20230718,170200,687127740,16340,16340,16340,16340,0
|
|
20230718,170100,687127740,16340,16340,16340,16340,0
|
|
20230718,170000,687127740,16340,16340,16340,16340,222
|
|
20230718,165900,687127740,16340,16340,16340,16340,0
|
|
20230718,165800,687127740,16340,16340,16340,16340,0
|
|
20230718,165700,687127740,16340,16340,16340,16340,0
|
|
20230718,165600,687127740,16340,16340,16340,16340,0
|
|
20230718,165500,687127740,16340,16340,16340,16340,0
|
|
20230718,165400,687127740,16340,16340,16340,16340,0
|
|
20230718,165300,687127740,16340,16340,16340,16340,0
|
|
20230718,165200,687127740,16340,16340,16340,16340,0
|
|
20230718,165100,687127740,16340,16340,16340,16340,0
|
|
20230718,165000,687127740,16340,16340,16340,16340,0
|
|
20230718,164900,687127740,16340,16340,16340,16340,0
|
|
20230718,164800,687127740,16340,16340,16340,16340,0
|
|
20230718,164700,687127740,16340,16340,16340,16340,0
|
|
20230718,164600,687127740,16340,16340,16340,16340,0
|
|
20230718,164500,687127740,16340,16340,16340,16340,0
|
|
20230718,164400,687127740,16340,16340,16340,16340,0
|
|
20230718,164300,687127740,16340,16340,16340,16340,0
|
|
20230718,164200,687127740,16340,16340,16340,16340,0
|
|
20230718,164100,687127740,16340,16340,16340,16340,0
|
|
20230718,164000,687127740,16340,16340,16340,16340,0
|
|
20230718,163900,687127740,16340,16340,16340,16340,0
|
|
20230718,163800,687127740,16340,16340,16340,16340,0
|
|
20230718,163700,687127740,16340,16340,16340,16340,0
|
|
20230718,163600,687127740,16340,16340,16340,16340,0
|
|
20230718,163500,687127740,16340,16340,16340,16340,0
|
|
20230718,163400,687127740,16340,16340,16340,16340,0
|
|
20230718,163300,687127740,16340,16340,16340,16340,0
|
|
20230718,163200,687127740,16340,16340,16340,16340,0
|
|
20230718,163100,687127740,16340,16340,16340,16340,0
|
|
20230718,163000,687127740,16340,16340,16340,16340,222
|
|
20230718,162900,687127740,16340,16340,16340,16340,0
|
|
20230718,162800,687127740,16340,16340,16340,16340,0
|
|
20230718,162700,687127740,16340,16340,16340,16340,0
|
|
20230718,162600,687127740,16340,16340,16340,16340,0
|
|
20230718,162500,687127740,16340,16340,16340,16340,0
|
|
20230718,162400,687127740,16340,16340,16340,16340,0
|
|
20230718,162300,687127740,16340,16340,16340,16340,0
|
|
20230718,162200,687127740,16340,16340,16340,16340,0
|
|
20230718,162100,687127740,16340,16340,16340,16340,0
|
|
20230718,162000,687127740,16340,16340,16340,16340,0
|
|
20230718,161900,687127740,16340,16340,16340,16340,0
|
|
20230718,161800,687127740,16340,16340,16340,16340,0
|
|
20230718,161700,687127740,16340,16340,16340,16340,0
|
|
20230718,161600,687127740,16340,16340,16340,16340,0
|
|
20230718,161500,687127740,16340,16340,16340,16340,0
|
|
20230718,161400,687127740,16340,16340,16340,16340,0
|
|
20230718,161300,687127740,16340,16340,16340,16340,0
|
|
20230718,161200,687127740,16340,16340,16340,16340,0
|
|
20230718,161100,687127740,16340,16340,16340,16340,0
|
|
20230718,161000,687127740,16340,16340,16340,16340,0
|
|
20230718,160900,687127740,16340,16340,16340,16340,0
|
|
20230718,160800,687127740,16340,16340,16340,16340,0
|
|
20230718,160700,687127740,16340,16340,16340,16340,0
|
|
20230718,160600,687127740,16340,16340,16340,16340,0
|
|
20230718,160500,687127740,16340,16340,16340,16340,0
|
|
20230718,160400,687127740,16340,16340,16340,16340,0
|
|
20230718,160300,687127740,16340,16340,16340,16340,0
|
|
20230718,160200,687127740,16340,16340,16340,16340,0
|
|
20230718,160100,687127740,16340,16340,16340,16340,0
|
|
20230718,160000,687127740,16340,16340,16340,16340,222
|
|
20230718,155900,687127740,16340,16340,16340,16340,0
|
|
20230718,155800,687127740,16340,16340,16340,16340,0
|
|
20230718,155700,687127740,16340,16340,16340,16340,0
|
|
20230718,155600,687127740,16340,16340,16340,16340,0
|
|
20230718,155500,687127740,16340,16340,16340,16340,0
|
|
20230718,155400,687127740,16340,16340,16340,16340,0
|
|
20230718,155300,687127740,16340,16340,16340,16340,0
|
|
20230718,155200,687127740,16340,16340,16340,16340,0
|
|
20230718,155100,687127740,16340,16340,16340,16340,0
|
|
20230718,155000,687127740,16340,16340,16340,16340,0
|
|
20230718,154900,687127740,16340,16340,16340,16340,0
|
|
20230718,154800,687127740,16340,16340,16340,16340,0
|
|
20230718,154700,687127740,16340,16340,16340,16340,0
|
|
20230718,154600,687127740,16340,16340,16340,16340,0
|
|
20230718,154500,687127740,16340,16340,16340,16340,0
|
|
20230718,154400,687127740,16340,16340,16340,16340,0
|
|
20230718,154300,687127740,16340,16340,16340,16340,0
|
|
20230718,154200,687127740,16340,16340,16340,16340,0
|
|
20230718,154100,687127740,16340,16340,16340,16340,0
|
|
20230718,154000,687127740,16340,16340,16340,16340,0
|
|
20230718,153900,687127740,16340,16340,16340,16340,0
|
|
20230718,153800,687127740,16340,16340,16340,16340,0
|
|
20230718,153700,687127740,16340,16340,16340,16340,0
|
|
20230718,153600,687127740,16340,16340,16340,16340,0
|
|
20230718,153500,687127740,16340,16340,16340,16340,0
|
|
20230718,153400,687127740,16340,16340,16340,16340,0
|
|
20230718,153300,687127740,16340,16340,16340,16340,0
|
|
20230718,153200,687127740,16340,16340,16340,16340,0
|
|
20230718,153100,687127740,16340,16340,16340,16340,0
|
|
20230718,153000,687127740,16340,16340,16340,16340,444
|
|
20230718,152900,683500260,16340,16340,16340,16340,0
|
|
20230718,152800,683500260,16340,16340,16340,16340,0
|
|
20230718,152700,683500260,16340,16340,16340,16340,0
|
|
20230718,152600,683500260,16340,16340,16340,16340,0
|
|
20230718,152500,683500260,16340,16340,16340,16340,0
|
|
20230718,152400,683500260,16340,16340,16340,16340,0
|
|
20230718,152300,683500260,16340,16340,16340,16340,0
|
|
20230718,152200,683500260,16340,16340,16340,16340,0
|
|
20230718,152100,683500260,16340,16340,16340,16340,0
|
|
20230718,152000,683500260,16340,16340,16340,16340,0
|
|
20230718,151900,683500260,16340,16340,16340,16340,69
|
|
20230718,151800,682372800,16330,16280,16330,16280,932
|
|
20230718,151700,667155250,16280,16250,16280,16250,143
|
|
20230718,151600,664831270,16250,16240,16250,16240,52
|
|
20230718,151500,663986770,16250,16250,16250,16250,0
|
|
20230718,151400,663986770,16250,16250,16250,16250,50
|
|
20230718,151300,663174270,16250,16250,16250,16250,10
|
|
20230718,151200,663011770,16240,16220,16240,16220,276
|
|
20230718,151100,658533930,16230,16230,16230,16230,0
|
|
20230718,151000,658533930,16230,16200,16230,16200,90
|
|
20230718,150900,657074790,16190,16190,16190,16190,0
|
|
20230718,150800,657074790,16190,16190,16190,16190,1
|
|
20230718,150700,657058600,16180,16170,16180,16170,1095
|
|
20230718,150600,639344860,16170,16170,16170,16170,97
|
|
20230718,150500,637776370,16170,16170,16170,16170,0
|
|
20230718,150400,637776370,16170,16170,16170,16170,5
|
|
20230718,150300,637695520,16180,16170,16180,16170,39
|
|
20230718,150200,637064860,16170,16180,16180,16170,242
|
|
20230718,150100,633151700,16170,16170,16170,16170,0
|
|
20230718,150000,633151700,16170,16170,16170,16170,120
|
|
20230718,145900,631211300,16180,16180,16180,16180,0
|
|
20230718,145800,631211300,16180,16170,16180,16170,259
|
|
20230718,145700,627023260,16170,16170,16170,16170,151
|
|
20230718,145600,624581590,16170,16170,16170,16170,132
|
|
20230718,145500,622447150,16170,16170,16170,16170,246
|
|
20230718,145400,618469330,16170,16170,16170,16170,30
|
|
20230718,145300,617984230,16170,16170,16170,16170,233
|
|
20230718,145200,614216620,16170,16160,16170,16160,259
|
|
20230718,145100,610029630,16170,16160,16170,16160,137
|
|
20230718,145000,607815550,16160,16160,16160,16160,242
|
|
20230718,144900,603904830,16160,16170,16170,16160,277
|
|
20230718,144800,599427440,16170,16170,16170,16160,347
|
|
20230718,144700,593819150,16170,16170,16170,16170,91
|
|
20230718,144600,592347680,16210,16210,16210,16210,0
|
|
20230718,144500,592347680,16210,16190,16210,16190,3
|
|
20230718,144400,592299080,16170,16170,16170,16170,192
|
|
20230718,144300,589194440,16170,16170,16170,16170,229
|
|
20230718,144200,585491510,16170,16170,16170,16170,131
|
|
20230718,144100,583373240,16170,16170,16170,16170,264
|
|
20230718,144000,579104360,16170,16170,16170,16170,156
|
|
20230718,143900,576581840,16170,16170,16170,16170,137
|
|
20230718,143800,574366550,16170,16170,16170,16170,131
|
|
20230718,143700,572248280,16170,16160,16180,16160,690
|
|
20230718,143600,561091910,16170,16170,16170,16170,13
|
|
20230718,143500,560881700,16170,16170,16170,16170,105
|
|
20230718,143400,559183850,16170,16180,16180,16170,78
|
|
20230718,143300,557922490,16170,16170,16170,16170,240
|
|
20230718,143200,554041690,16170,16170,16170,16170,120
|
|
20230718,143100,552101290,16220,16220,16220,16220,0
|
|
20230718,143000,552101290,16220,16160,16220,16160,201
|
|
20230718,142900,548848490,16160,16160,16160,16160,118
|
|
20230718,142800,546941610,16160,16160,16160,16160,276
|
|
20230718,142700,542481450,16160,16160,16170,16160,371
|
|
20230718,142600,536485980,16160,16170,16170,16160,520
|
|
20230718,142500,528082580,16160,16170,16170,16160,114
|
|
20230718,142400,526240240,16170,16170,16170,16160,59
|
|
20230718,142300,525286570,16170,16170,16170,16170,46
|
|
20230718,142200,524542750,16170,16170,16170,16170,81
|
|
20230718,142100,523232980,16170,16170,16170,16170,156
|
|
20230718,142000,520710460,16170,16170,16170,16170,335
|
|
20230718,141900,515293510,16170,16170,16170,16170,87
|
|
20230718,141800,513886720,16170,16170,16170,16170,198
|
|
20230718,141700,510685060,16170,16160,16170,16160,432
|
|
20230718,141600,503701180,16170,16160,16170,16160,123
|
|
20230718,141500,501713470,16170,16170,16180,16170,194
|
|
20230718,141400,498576480,16200,16200,16200,16170,64
|
|
20230718,141300,497541540,16200,16200,16200,16200,2
|
|
20230718,141200,497509140,16200,16200,16200,16200,181
|
|
20230718,141100,494576940,16200,16200,16200,16200,30
|
|
20230718,141000,494090940,16200,16170,16200,16170,122
|
|
20230718,140900,492118140,16170,16160,16170,16160,192
|
|
20230718,140800,489015060,16160,16160,16160,16160,361
|
|
20230718,140700,483181300,16160,16150,16160,16150,365
|
|
20230718,140600,477286500,16160,16150,16160,16150,63
|
|
20230718,140500,476269030,16160,16170,16170,16160,33
|
|
20230718,140400,475735700,16170,16170,16170,16170,82
|
|
20230718,140300,474409760,16170,16160,16170,16160,236
|
|
20230718,140200,470595920,16160,16160,16160,16160,133
|
|
20230718,140100,468446640,16160,16160,16160,16160,276
|
|
20230718,140000,463986480,16160,16160,16170,16160,279
|
|
20230718,135900,459477810,16160,16160,16160,16160,115
|
|
20230718,135800,457619410,16160,16170,16170,16160,181
|
|
20230718,135700,454694430,16170,16170,16170,16170,84
|
|
20230718,135600,453336150,16180,16180,16180,16180,61
|
|
20230718,135500,452349170,16180,16180,16180,16180,184
|
|
20230718,135400,449372050,16200,16200,16200,16200,0
|
|
20230718,135300,449372050,16200,16200,16200,16200,60
|
|
20230718,135200,448400050,16200,16200,16200,16200,250
|
|
20230718,135100,444350050,16200,16160,16200,16160,166
|
|
20230718,135000,441666370,16160,16150,16160,16140,892
|
|
20230718,134900,427259730,16150,16150,16150,16150,59
|
|
20230718,134800,426306880,16150,16160,16160,16150,223
|
|
20230718,134700,422705290,16160,16170,16170,16160,42
|
|
20230718,134600,422026460,16180,16180,16180,16180,20
|
|
20230718,134500,421702860,16190,16190,16190,16190,27
|
|
20230718,134400,421265730,16190,16190,16190,16190,109
|
|
20230718,134300,419501020,16200,16200,16200,16200,218
|
|
20230718,134200,415969420,16200,16210,16210,16200,700
|
|
20230718,134100,404628850,16210,16210,16210,16210,120
|
|
20230718,134000,402683650,16220,16230,16230,16220,215
|
|
20230718,133900,399195680,16240,16240,16240,16240,0
|
|
20230718,133800,399195680,16240,16240,16240,16240,1
|
|
20230718,133700,399179440,16240,16230,16240,16230,125
|
|
20230718,133600,397150640,16230,16240,16240,16230,2
|
|
20230718,133500,397118170,16240,16230,16240,16230,141
|
|
20230718,133400,394829690,16230,16230,16230,16230,0
|
|
20230718,133300,394829690,16230,16230,16230,16230,31
|
|
20230718,133200,394326560,16230,16240,16240,16230,150
|
|
20230718,133100,391890570,16250,16250,16250,16240,52
|
|
20230718,133000,391046020,16250,16250,16250,16250,143
|
|
20230718,132900,388722270,16250,16260,16260,16250,310
|
|
20230718,132800,383683440,16260,16280,16280,16260,300
|
|
20230718,132700,378803060,16290,16280,16290,16280,37
|
|
20230718,132600,378200690,16280,16280,16280,16280,0
|
|
20230718,132500,378200690,16280,16280,16280,16280,55
|
|
20230718,132400,377305290,16280,16270,16280,16270,315
|
|
20230718,132300,372178390,16280,16280,16280,16280,61
|
|
20230718,132200,371185310,16280,16280,16280,16280,10
|
|
20230718,132100,371022510,16280,16270,16280,16270,66
|
|
20230718,132000,369948070,16270,16270,16270,16270,2
|
|
20230718,131900,369915530,16270,16270,16270,16270,36
|
|
20230718,131800,369329810,16270,16270,16270,16270,10
|
|
20230718,131700,369167110,16280,16280,16280,16280,2
|
|
20230718,131600,369134550,16270,16270,16270,16270,15
|
|
20230718,131500,368890500,16280,16290,16290,16280,65
|
|
20230718,131400,367832180,16290,16310,16310,16290,1902
|
|
20230718,131300,336831720,16310,16310,16310,16310,55
|
|
20230718,131200,335934670,16310,16310,16310,16310,1
|
|
20230718,131100,335918360,16310,16310,16310,16310,0
|
|
20230718,131000,335918360,16310,16310,16310,16310,395
|
|
20230718,130900,329475910,16310,16310,16310,16310,392
|
|
20230718,130800,323082390,16310,16310,16310,16310,91
|
|
20230718,130700,321598180,16310,16310,16310,16310,0
|
|
20230718,130600,321598180,16310,16310,16310,16310,10
|
|
20230718,130500,321435080,16320,16320,16320,16320,1
|
|
20230718,130400,321418760,16310,16320,16320,16310,88
|
|
20230718,130300,319983470,16320,16320,16320,16320,6
|
|
20230718,130200,319885550,16320,16320,16320,16320,5
|
|
20230718,130100,319803950,16330,16330,16330,16330,40
|
|
20230718,130000,319150750,16330,16330,16330,16330,0
|
|
20230718,125900,319150750,16330,16330,16330,16320,751
|
|
20230718,125800,306894020,16330,16330,16330,16330,6
|
|
20230718,125700,306796040,16330,16330,16330,16330,0
|
|
20230718,125600,306796040,16330,16330,16330,16330,115
|
|
20230718,125500,304918090,16340,16340,16340,16340,0
|
|
20230718,125400,304918090,16340,16340,16340,16340,18
|
|
20230718,125300,304623970,16330,16340,16340,16330,62
|
|
20230718,125200,303611200,16340,16340,16340,16340,1
|
|
20230718,125100,303594860,16330,16330,16330,16330,10
|
|
20230718,125000,303431560,16330,16330,16330,16330,73
|
|
20230718,124900,302239470,16330,16330,16330,16330,78
|
|
20230718,124800,300965730,16330,16340,16340,16330,102
|
|
20230718,124700,299300050,16340,16340,16340,16340,33
|
|
20230718,124600,298760830,16340,16340,16340,16340,100
|
|
20230718,124500,297126830,16330,16330,16330,16330,40
|
|
20230718,124400,296473630,16330,16330,16330,16330,0
|
|
20230718,124300,296473630,16330,16330,16330,16330,42
|
|
20230718,124200,295787770,16330,16330,16330,16330,0
|
|
20230718,124100,295787770,16330,16330,16330,16330,131
|
|
20230718,124000,293648540,16330,16340,16340,16330,14
|
|
20230718,123900,293419910,16340,16330,16340,16330,145
|
|
20230718,123800,291052050,16340,16340,16340,16340,2
|
|
20230718,123700,291019370,16340,16340,16340,16340,36
|
|
20230718,123600,290431130,16340,16340,16360,16340,25
|
|
20230718,123500,290022490,16340,16340,16340,16340,0
|
|
20230718,123400,290022490,16340,16340,16340,16340,0
|
|
20230718,123300,290022490,16340,16340,16340,16340,72
|
|
20230718,123200,288846010,16340,16340,16340,16340,0
|
|
20230718,123100,288846010,16340,16340,16340,16340,10
|
|
20230718,123000,288682610,16350,16350,16350,16350,14
|
|
20230718,122900,288453710,16360,16360,16360,16360,8
|
|
20230718,122800,288322830,16360,16360,16360,16360,7
|
|
20230718,122700,288208310,16360,16360,16360,16360,12
|
|
20230718,122600,288011990,16360,16360,16360,16350,25
|
|
20230718,122500,287603190,16360,16360,16360,16360,18
|
|
20230718,122400,287308710,16360,16350,16360,16350,8
|
|
20230718,122300,287177870,16350,16350,16350,16350,8
|
|
20230718,122200,287047070,16350,16360,16360,16350,25
|
|
20230718,122100,286638310,16360,16360,16360,16360,8
|
|
20230718,122000,286507430,16360,16350,16360,16350,12
|
|
20230718,121900,286311170,16350,16350,16350,16350,22
|
|
20230718,121800,285951470,16350,16330,16350,16330,39
|
|
20230718,121700,285314560,16330,16330,16330,16330,0
|
|
20230718,121600,285314560,16330,16320,16330,16320,286
|
|
20230718,121500,280646680,16320,16320,16320,16320,0
|
|
20230718,121400,280646680,16320,16330,16330,16320,80
|
|
20230718,121300,279340640,16360,16360,16360,16360,25
|
|
20230718,121200,278931640,16360,16330,16360,16330,202
|
|
20230718,121100,275632890,16330,16330,16330,16330,0
|
|
20230718,121000,275632890,16330,16350,16360,16330,8
|
|
20230718,120900,275502120,16360,16350,16360,16350,98
|
|
20230718,120800,273899810,16350,16340,16350,16320,248
|
|
20230718,120700,269849880,16340,16340,16340,16340,138
|
|
20230718,120600,267594960,16350,16350,16350,16350,151
|
|
20230718,120500,265126110,16350,16350,16350,16350,260
|
|
20230718,120400,260875110,16360,16360,16360,16360,0
|
|
20230718,120300,260875110,16360,16360,16360,16350,320
|
|
20230718,120200,255640400,16360,16360,16360,16360,0
|
|
20230718,120100,255640400,16360,16360,16360,16360,0
|
|
20230718,120000,255640400,16360,16360,16360,16360,0
|
|
20230718,115900,255640400,16360,16360,16360,16360,69
|
|
20230718,115800,254511560,16360,16360,16360,16360,14
|
|
20230718,115700,254282520,16360,16360,16360,16360,0
|
|
20230718,115600,254282520,16360,16380,16380,16360,2
|
|
20230718,115500,254249780,16380,16360,16380,16360,2
|
|
20230718,115400,254217040,16370,16370,16370,16370,0
|
|
20230718,115300,254217040,16370,16370,16370,16370,0
|
|
20230718,115200,254217040,16370,16370,16380,16370,44
|
|
20230718,115100,253496750,16380,16390,16390,16380,24
|
|
20230718,115000,253103590,16390,16390,16390,16390,6
|
|
20230718,114900,253005250,16390,16390,16390,16390,0
|
|
20230718,114800,253005250,16390,16390,16390,16390,0
|
|
20230718,114700,253005250,16390,16390,16390,16390,49
|
|
20230718,114600,252202140,16390,16390,16390,16390,97
|
|
20230718,114500,250612310,16400,16420,16420,16400,856
|
|
20230718,114400,236571590,16410,16420,16420,16410,115
|
|
20230718,114300,234684360,16420,16420,16420,16420,0
|
|
20230718,114200,234684360,16420,16420,16420,16420,6
|
|
20230718,114100,234585840,16420,16420,16420,16420,14
|
|
20230718,114000,234355960,16430,16430,16440,16430,314
|
|
20230718,113900,229196740,16450,16440,16450,16440,36
|
|
20230718,113800,228604810,16450,16450,16450,16450,0
|
|
20230718,113700,228604810,16450,16450,16450,16450,1
|
|
20230718,113600,228588360,16450,16450,16450,16450,19
|
|
20230718,113500,228275810,16460,16460,16460,16460,0
|
|
20230718,113400,228275810,16460,16450,16460,16450,173
|
|
20230718,113300,225429360,16450,16450,16450,16450,0
|
|
20230718,113200,225429360,16450,16450,16450,16450,43
|
|
20230718,113100,224722010,16450,16450,16450,16450,113
|
|
20230718,113000,222863160,16460,16460,16460,16460,209
|
|
20230718,112900,219423020,16470,16470,16470,16470,1
|
|
20230718,112800,219406550,16470,16470,16470,16470,5
|
|
20230718,112700,219324200,16470,16470,16470,16470,0
|
|
20230718,112600,219324200,16470,16480,16480,16470,139
|
|
20230718,112500,217034420,16480,16480,16480,16480,4
|
|
20230718,112400,216968500,16500,16500,16500,16500,0
|
|
20230718,112300,216968500,16500,16500,16500,16500,0
|
|
20230718,112200,216968500,16500,16490,16500,16490,38
|
|
20230718,112100,216341870,16480,16480,16480,16480,36
|
|
20230718,112000,215748590,16480,16480,16480,16480,0
|
|
20230718,111900,215748590,16480,16480,16480,16480,8
|
|
20230718,111800,215616750,16480,16480,16480,16480,0
|
|
20230718,111700,215616750,16480,16480,16480,16480,93
|
|
20230718,111600,214084110,16480,16480,16480,16480,24
|
|
20230718,111500,213688590,16480,16480,16480,16480,0
|
|
20230718,111400,213688590,16480,16480,16480,16480,10
|
|
20230718,111300,213523790,16480,16480,16480,16480,9
|
|
20230718,111200,213375470,16480,16480,16480,16480,2
|
|
20230718,111100,213342510,16480,16480,16480,16480,2
|
|
20230718,111000,213309550,16480,16470,16480,16470,132
|
|
20230718,110900,211135010,16470,16470,16470,16470,54
|
|
20230718,110800,210245630,16470,16470,16470,16470,6
|
|
20230718,110700,210146810,16470,16480,16480,16470,57
|
|
20230718,110600,209207980,16480,16480,16480,16480,4
|
|
20230718,110500,209142060,16470,16470,16470,16470,14
|
|
20230718,110400,208911480,16480,16480,16480,16480,2
|
|
20230718,110300,208878520,16480,16480,16480,16480,60
|
|
20230718,110200,207889720,16480,16480,16480,16480,32
|
|
20230718,110100,207362360,16480,16480,16480,16480,0
|
|
20230718,110000,207362360,16480,16480,16480,16480,74
|
|
20230718,105900,206142840,16490,16510,16510,16490,1593
|
|
20230718,105800,179852750,16520,16520,16520,16520,0
|
|
20230718,105700,179852750,16520,16520,16520,16520,0
|
|
20230718,105600,179852750,16520,16510,16520,16510,11
|
|
20230718,105500,179671050,16510,16510,16510,16510,1
|
|
20230718,105400,179654540,16510,16520,16520,16510,19
|
|
20230718,105300,179340720,16520,16520,16520,16520,0
|
|
20230718,105200,179340720,16520,16520,16520,16520,62
|
|
20230718,105100,178316480,16520,16520,16520,16520,0
|
|
20230718,105000,178316480,16520,16520,16520,16520,36
|
|
20230718,104900,177721760,16520,16520,16520,16520,1
|
|
20230718,104800,177705240,16510,16510,16510,16510,0
|
|
20230718,104700,177705240,16510,16510,16510,16510,0
|
|
20230718,104600,177705240,16510,16510,16510,16510,72
|
|
20230718,104500,176516520,16510,16520,16520,16510,43
|
|
20230718,104400,175806560,16510,16510,16510,16510,112
|
|
20230718,104300,173957440,16510,16510,16510,16510,72
|
|
20230718,104200,172768720,16510,16510,16510,16510,0
|
|
20230718,104100,172768720,16510,16510,16510,16510,0
|
|
20230718,104000,172768720,16510,16510,16510,16510,147
|
|
20230718,103900,170341750,16510,16510,16510,16510,286
|
|
20230718,103800,165619890,16510,16510,16510,16510,0
|
|
20230718,103700,165619890,16510,16510,16510,16510,60
|
|
20230718,103600,164629290,16510,16530,16530,16510,178
|
|
20230718,103500,161689190,16580,16580,16580,16580,100
|
|
20230718,103400,160031190,16580,16580,16580,16580,0
|
|
20230718,103300,160031190,16580,16580,16580,16580,0
|
|
20230718,103200,160031190,16580,16580,16580,16580,0
|
|
20230718,103100,160031190,16580,16580,16580,16580,0
|
|
20230718,103000,160031190,16580,16580,16580,16580,0
|
|
20230718,102900,160031190,16580,16580,16580,16580,3
|
|
20230718,102800,159981450,16590,16590,16590,16590,0
|
|
20230718,102700,159981450,16590,16590,16590,16590,0
|
|
20230718,102600,159981450,16590,16590,16590,16590,0
|
|
20230718,102500,159981450,16590,16590,16590,16590,100
|
|
20230718,102400,158322450,16600,16530,16600,16530,100
|
|
20230718,102300,156666970,16530,16530,16530,16530,3
|
|
20230718,102200,156617380,16510,16510,16510,16510,0
|
|
20230718,102100,156617380,16510,16510,16510,16510,5
|
|
20230718,102000,156534830,16500,16510,16510,16500,76
|
|
20230718,101900,155280520,16510,16510,16510,16510,0
|
|
20230718,101800,155280520,16510,16510,16510,16510,0
|
|
20230718,101700,155280520,16510,16530,16530,16510,272
|
|
20230718,101600,150788470,16530,16530,16530,16530,38
|
|
20230718,101500,150160330,16530,16530,16530,16530,0
|
|
20230718,101400,150160330,16530,16530,16530,16530,29
|
|
20230718,101300,149680960,16530,16530,16530,16530,0
|
|
20230718,101200,149680960,16530,16530,16530,16530,7
|
|
20230718,101100,149565250,16530,16530,16530,16530,0
|
|
20230718,101000,149565250,16530,16530,16530,16530,36
|
|
20230718,100900,148970170,16520,16520,16520,16520,34
|
|
20230718,100800,148408490,16520,16520,16530,16520,59
|
|
20230718,100700,147433730,16510,16510,16510,16510,43
|
|
20230718,100600,146723800,16510,16510,16510,16510,50
|
|
20230718,100500,145898300,16510,16510,16510,16510,0
|
|
20230718,100400,145898300,16510,16520,16520,16510,324
|
|
20230718,100300,140548030,16510,16530,16530,16510,182
|
|
20230718,100200,137541040,16520,16530,16530,16520,170
|
|
20230718,100100,134731820,16530,16550,16550,16530,414
|
|
20230718,100000,127886080,16550,16600,16600,16550,42
|
|
20230718,095900,127190830,16600,16610,16610,16600,22
|
|
20230718,095800,126825620,16610,16610,16610,16610,2
|
|
20230718,095700,126792400,16620,16630,16630,16590,70
|
|
20230718,095600,125630440,16550,16650,16650,16550,201
|
|
20230718,095500,122303790,16550,16660,16660,16550,11
|
|
20230718,095400,122121080,16660,16650,16660,16650,104
|
|
20230718,095300,120389470,16650,16550,16650,16550,108
|
|
20230718,095200,118601970,16550,16680,16680,16550,265
|
|
20230718,095100,114215750,16560,16670,16680,16560,227
|
|
20230718,095000,110431870,16560,16570,16680,16560,127
|
|
20230718,094900,108327770,16560,16630,16630,16560,521
|
|
20230718,094800,99693910,16690,16630,16690,16630,29
|
|
20230718,094700,99211580,16630,16620,16630,16620,39
|
|
20230718,094600,98563320,16620,16620,16620,16620,36
|
|
20230718,094500,97965000,16620,16620,16620,16580,115
|
|
20230718,094400,96054580,16620,16620,16620,16620,2
|
|
20230718,094300,96021340,16620,16570,16620,16570,112
|
|
20230718,094200,94165140,16580,16580,16580,16580,102
|
|
20230718,094100,92473980,16570,16580,16580,16570,53
|
|
20230718,094000,91595750,16580,16620,16620,16580,72
|
|
20230718,093900,90401950,16580,16610,16620,16580,650
|
|
20230718,093800,79611220,16620,16630,16630,16620,53
|
|
20230718,093700,78730340,16630,16630,16630,16630,1
|
|
20230718,093600,78713710,16630,16640,16650,16630,8
|
|
20230718,093500,78580610,16650,16650,16650,16650,2
|
|
20230718,093400,78547310,16650,16650,16650,16650,11
|
|
20230718,093300,78364160,16650,16690,16690,16610,302
|
|
20230718,093200,73346310,16690,16620,16690,16620,34
|
|
20230718,093100,72780810,16620,16620,16620,16620,24
|
|
20230718,093000,72381930,16620,16650,16650,16610,120
|
|
20230718,092900,70387500,16690,16690,16690,16690,1
|
|
20230718,092800,70370810,16690,16690,16690,16690,1
|
|
20230718,092700,70354120,16700,16670,16700,16650,204
|
|
20230718,092600,66955870,16700,16710,16710,16700,8
|
|
20230718,092500,66822260,16700,16710,16710,16700,11
|
|
20230718,092400,66638540,16700,16700,16710,16700,115
|
|
20230718,092300,64717790,16700,16680,16730,16680,161
|
|
20230718,092200,62027380,16690,16790,16790,16690,1882
|
|
20230718,092100,30570580,16790,16800,16800,16790,101
|
|
20230718,092000,28873790,16800,16800,16800,16800,1
|
|
20230718,091900,28856990,16800,16760,16800,16750,982
|
|
20230718,091800,12396700,16800,16800,16800,16800,1
|
|
20230718,091700,12379900,16800,16770,16800,16770,10
|
|
20230718,091600,12212170,16800,16800,16800,16800,1
|
|
20230718,091500,12195370,16800,16770,16800,16770,2
|
|
20230718,091400,12161800,16810,16800,16810,16800,101
|
|
20230718,091300,10464990,16800,16770,16800,16770,76
|
|
20230718,091200,9190440,16770,16760,16770,16760,53
|
|
20230718,091100,8302150,16770,16770,16770,16770,130
|
|
20230718,091000,6122050,16770,16770,16770,16770,20
|
|
20230718,090900,5786650,16800,16800,16800,16800,0
|
|
20230718,090800,5786650,16800,16800,16800,16800,15
|
|
20230718,090700,5534650,16850,16850,16850,16850,0
|
|
20230718,090600,5534650,16850,16850,16850,16850,2
|
|
20230718,090500,5500950,16770,16800,16800,16770,67
|
|
20230718,090400,4376760,16800,16800,16800,16800,39
|
|
20230718,090300,3721560,16810,16800,16810,16800,23
|
|
20230718,090200,3335030,16800,16800,16800,16800,7
|
|
20230718,090100,3217430,16800,16800,16800,16800,33
|
|
20230718,090000,2663030,16750,16730,16750,16730,159
|