680 lines
35 KiB
CSV
680 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,201700,760703780,16090,16090,16090,16090,957
|
|
20230720,201600,760703780,16090,16090,16090,16090,0
|
|
20230720,201500,760703780,16090,16090,16090,16090,0
|
|
20230720,201400,760703780,16090,16090,16090,16090,0
|
|
20230720,201300,760703780,16090,16090,16090,16090,0
|
|
20230720,201200,760703780,16090,16090,16090,16090,0
|
|
20230720,201100,760703780,16090,16090,16090,16090,0
|
|
20230720,201000,760703780,16090,16090,16090,16090,0
|
|
20230720,200900,760703780,16090,16090,16090,16090,0
|
|
20230720,200800,760703780,16090,16090,16090,16090,0
|
|
20230720,200700,760703780,16090,16090,16090,16090,0
|
|
20230720,200600,760703780,16090,16090,16090,16090,0
|
|
20230720,200500,760703780,16090,16090,16090,16090,0
|
|
20230720,200400,760703780,16090,16090,16090,16090,0
|
|
20230720,200300,760703780,16090,16090,16090,16090,0
|
|
20230720,200200,760703780,16090,16090,16090,16090,0
|
|
20230720,200100,760703780,16090,16090,16090,16090,0
|
|
20230720,200000,760703780,16090,16090,16090,16090,0
|
|
20230720,195900,760703780,16090,16090,16090,16090,0
|
|
20230720,195800,760703780,16090,16090,16090,16090,0
|
|
20230720,195700,760703780,16090,16090,16090,16090,0
|
|
20230720,195600,760703780,16090,16090,16090,16090,0
|
|
20230720,195500,760703780,16090,16090,16090,16090,0
|
|
20230720,195400,760703780,16090,16090,16090,16090,0
|
|
20230720,195300,760703780,16090,16090,16090,16090,0
|
|
20230720,195200,760703780,16090,16090,16090,16090,0
|
|
20230720,195100,760703780,16090,16090,16090,16090,0
|
|
20230720,195000,760703780,16090,16090,16090,16090,0
|
|
20230720,194900,760703780,16090,16090,16090,16090,0
|
|
20230720,194800,760703780,16090,16090,16090,16090,0
|
|
20230720,194700,760703780,16090,16090,16090,16090,957
|
|
20230720,194600,760703780,16090,16090,16090,16090,0
|
|
20230720,194500,760703780,16090,16090,16090,16090,0
|
|
20230720,194400,760703780,16090,16090,16090,16090,0
|
|
20230720,194300,760703780,16090,16090,16090,16090,0
|
|
20230720,194200,760703780,16090,16090,16090,16090,0
|
|
20230720,194100,760703780,16090,16090,16090,16090,0
|
|
20230720,194000,760703780,16090,16090,16090,16090,0
|
|
20230720,193900,760703780,16090,16090,16090,16090,0
|
|
20230720,193800,760703780,16090,16090,16090,16090,0
|
|
20230720,193700,760703780,16090,16090,16090,16090,0
|
|
20230720,193600,760703780,16090,16090,16090,16090,0
|
|
20230720,193500,760703780,16090,16090,16090,16090,0
|
|
20230720,193400,760703780,16090,16090,16090,16090,0
|
|
20230720,193300,760703780,16090,16090,16090,16090,0
|
|
20230720,193200,760703780,16090,16090,16090,16090,0
|
|
20230720,193100,760703780,16090,16090,16090,16090,0
|
|
20230720,193000,760703780,16090,16090,16090,16090,0
|
|
20230720,192900,760703780,16090,16090,16090,16090,0
|
|
20230720,192800,760703780,16090,16090,16090,16090,0
|
|
20230720,192700,760703780,16090,16090,16090,16090,0
|
|
20230720,192600,760703780,16090,16090,16090,16090,0
|
|
20230720,192500,760703780,16090,16090,16090,16090,0
|
|
20230720,192400,760703780,16090,16090,16090,16090,0
|
|
20230720,192300,760703780,16090,16090,16090,16090,0
|
|
20230720,192200,760703780,16090,16090,16090,16090,0
|
|
20230720,192100,760703780,16090,16090,16090,16090,0
|
|
20230720,192000,760703780,16090,16090,16090,16090,0
|
|
20230720,191900,760703780,16090,16090,16090,16090,0
|
|
20230720,191800,760703780,16090,16090,16090,16090,0
|
|
20230720,191700,760703780,16090,16090,16090,16090,957
|
|
20230720,191600,760703780,16090,16090,16090,16090,0
|
|
20230720,191500,760703780,16090,16090,16090,16090,0
|
|
20230720,191400,760703780,16090,16090,16090,16090,0
|
|
20230720,191300,760703780,16090,16090,16090,16090,0
|
|
20230720,191200,760703780,16090,16090,16090,16090,0
|
|
20230720,191100,760703780,16090,16090,16090,16090,0
|
|
20230720,191000,760703780,16090,16090,16090,16090,0
|
|
20230720,190900,760703780,16090,16090,16090,16090,0
|
|
20230720,190800,760703780,16090,16090,16090,16090,0
|
|
20230720,190700,760703780,16090,16090,16090,16090,0
|
|
20230720,190600,760703780,16090,16090,16090,16090,0
|
|
20230720,190500,760703780,16090,16090,16090,16090,0
|
|
20230720,190400,760703780,16090,16090,16090,16090,0
|
|
20230720,190300,760703780,16090,16090,16090,16090,0
|
|
20230720,190200,760703780,16090,16090,16090,16090,0
|
|
20230720,190100,760703780,16090,16090,16090,16090,0
|
|
20230720,190000,760703780,16090,16090,16090,16090,0
|
|
20230720,185900,760703780,16090,16090,16090,16090,0
|
|
20230720,185800,760703780,16090,16090,16090,16090,0
|
|
20230720,185700,760703780,16090,16090,16090,16090,0
|
|
20230720,185600,760703780,16090,16090,16090,16090,0
|
|
20230720,185500,760703780,16090,16090,16090,16090,0
|
|
20230720,185400,760703780,16090,16090,16090,16090,0
|
|
20230720,185300,760703780,16090,16090,16090,16090,0
|
|
20230720,185200,760703780,16090,16090,16090,16090,0
|
|
20230720,185100,760703780,16090,16090,16090,16090,0
|
|
20230720,185000,760703780,16090,16090,16090,16090,0
|
|
20230720,184900,760703780,16090,16090,16090,16090,0
|
|
20230720,184800,760703780,16090,16090,16090,16090,0
|
|
20230720,184700,760703780,16090,16090,16090,16090,957
|
|
20230720,184600,760703780,16090,16090,16090,16090,0
|
|
20230720,184500,760703780,16090,16090,16090,16090,0
|
|
20230720,184400,760703780,16090,16090,16090,16090,0
|
|
20230720,184300,760703780,16090,16090,16090,16090,0
|
|
20230720,184200,760703780,16090,16090,16090,16090,0
|
|
20230720,184100,760703780,16090,16090,16090,16090,0
|
|
20230720,184000,760703780,16090,16090,16090,16090,0
|
|
20230720,183900,760703780,16090,16090,16090,16090,0
|
|
20230720,183800,760703780,16090,16090,16090,16090,0
|
|
20230720,183700,760703780,16090,16090,16090,16090,0
|
|
20230720,183600,760703780,16090,16090,16090,16090,0
|
|
20230720,183500,760703780,16090,16090,16090,16090,0
|
|
20230720,183400,760703780,16090,16090,16090,16090,0
|
|
20230720,183300,760703780,16090,16090,16090,16090,0
|
|
20230720,183200,760703780,16090,16090,16090,16090,0
|
|
20230720,183100,760703780,16090,16090,16090,16090,0
|
|
20230720,183000,760703780,16090,16090,16090,16090,0
|
|
20230720,182900,760703780,16090,16090,16090,16090,0
|
|
20230720,182800,760703780,16090,16090,16090,16090,0
|
|
20230720,182700,760703780,16090,16090,16090,16090,0
|
|
20230720,182600,760703780,16090,16090,16090,16090,0
|
|
20230720,182500,760703780,16090,16090,16090,16090,0
|
|
20230720,182400,760703780,16090,16090,16090,16090,0
|
|
20230720,182300,760703780,16090,16090,16090,16090,0
|
|
20230720,182200,760703780,16090,16090,16090,16090,0
|
|
20230720,182100,760703780,16090,16090,16090,16090,0
|
|
20230720,182000,760703780,16090,16090,16090,16090,0
|
|
20230720,181900,760703780,16090,16090,16090,16090,0
|
|
20230720,181800,760703780,16090,16090,16090,16090,0
|
|
20230720,181700,760703780,16090,16090,16090,16090,957
|
|
20230720,181600,760703780,16090,16090,16090,16090,0
|
|
20230720,181500,760703780,16090,16090,16090,16090,0
|
|
20230720,181400,760703780,16090,16090,16090,16090,0
|
|
20230720,181300,760703780,16090,16090,16090,16090,0
|
|
20230720,181200,760703780,16090,16090,16090,16090,0
|
|
20230720,181100,760703780,16090,16090,16090,16090,0
|
|
20230720,181000,760703780,16090,16090,16090,16090,0
|
|
20230720,180900,760703780,16090,16090,16090,16090,0
|
|
20230720,180800,760703780,16090,16090,16090,16090,0
|
|
20230720,180700,760703780,16090,16090,16090,16090,0
|
|
20230720,180600,760703780,16090,16090,16090,16090,0
|
|
20230720,180500,760703780,16090,16090,16090,16090,0
|
|
20230720,180400,760703780,16090,16090,16090,16090,0
|
|
20230720,180300,760703780,16090,16090,16090,16090,0
|
|
20230720,180200,760703780,16090,16090,16090,16090,0
|
|
20230720,180100,760703780,16090,16090,16090,16090,0
|
|
20230720,180000,760703780,16090,16090,16090,16090,0
|
|
20230720,175900,760703780,16090,16090,16090,16090,0
|
|
20230720,175800,760703780,16090,16090,16090,16090,0
|
|
20230720,175700,760703780,16090,16090,16090,16090,0
|
|
20230720,175600,760703780,16090,16090,16090,16090,0
|
|
20230720,175500,760703780,16090,16090,16090,16090,0
|
|
20230720,175400,760703780,16090,16090,16090,16090,0
|
|
20230720,175300,760703780,16090,16090,16090,16090,0
|
|
20230720,175200,760703780,16090,16090,16090,16090,0
|
|
20230720,175100,760703780,16090,16090,16090,16090,0
|
|
20230720,175000,760703780,16090,16090,16090,16090,0
|
|
20230720,174900,760703780,16090,16090,16090,16090,0
|
|
20230720,174800,760703780,16090,16090,16090,16090,0
|
|
20230720,174700,760703780,16090,16090,16090,16090,957
|
|
20230720,174600,760703780,16090,16090,16090,16090,0
|
|
20230720,174500,760703780,16090,16090,16090,16090,0
|
|
20230720,174400,760703780,16090,16090,16090,16090,0
|
|
20230720,174300,760703780,16090,16090,16090,16090,0
|
|
20230720,174200,760703780,16090,16090,16090,16090,0
|
|
20230720,174100,760703780,16090,16090,16090,16090,0
|
|
20230720,174000,760703780,16090,16090,16090,16090,0
|
|
20230720,173900,760703780,16090,16090,16090,16090,0
|
|
20230720,173800,760703780,16090,16090,16090,16090,0
|
|
20230720,173700,760703780,16090,16090,16090,16090,0
|
|
20230720,173600,760703780,16090,16090,16090,16090,0
|
|
20230720,173500,760703780,16090,16090,16090,16090,0
|
|
20230720,173400,760703780,16090,16090,16090,16090,0
|
|
20230720,173300,760703780,16090,16090,16090,16090,0
|
|
20230720,173200,760703780,16090,16090,16090,16090,0
|
|
20230720,173100,760703780,16090,16090,16090,16090,0
|
|
20230720,173000,760703780,16090,16090,16090,16090,0
|
|
20230720,172900,760703780,16090,16090,16090,16090,0
|
|
20230720,172800,760703780,16090,16090,16090,16090,0
|
|
20230720,172700,760703780,16090,16090,16090,16090,0
|
|
20230720,172600,760703780,16090,16090,16090,16090,0
|
|
20230720,172500,760703780,16090,16090,16090,16090,0
|
|
20230720,172400,760703780,16090,16090,16090,16090,0
|
|
20230720,172300,760703780,16090,16090,16090,16090,0
|
|
20230720,172200,760703780,16090,16090,16090,16090,0
|
|
20230720,172100,760703780,16090,16090,16090,16090,0
|
|
20230720,172000,760703780,16090,16090,16090,16090,0
|
|
20230720,171900,760703780,16090,16090,16090,16090,0
|
|
20230720,171800,760703780,16090,16090,16090,16090,0
|
|
20230720,171700,760703780,16090,16090,16090,16090,957
|
|
20230720,171600,760703780,16090,16090,16090,16090,0
|
|
20230720,171500,760703780,16090,16090,16090,16090,0
|
|
20230720,171400,760703780,16090,16090,16090,16090,0
|
|
20230720,171300,760703780,16090,16090,16090,16090,0
|
|
20230720,171200,760703780,16090,16090,16090,16090,0
|
|
20230720,171100,760703780,16090,16090,16090,16090,0
|
|
20230720,171000,760703780,16090,16090,16090,16090,0
|
|
20230720,170900,760703780,16090,16090,16090,16090,0
|
|
20230720,170800,760703780,16090,16090,16090,16090,0
|
|
20230720,170700,760703780,16090,16090,16090,16090,0
|
|
20230720,170600,760703780,16090,16090,16090,16090,0
|
|
20230720,170500,760703780,16090,16090,16090,16090,0
|
|
20230720,170400,760703780,16090,16090,16090,16090,0
|
|
20230720,170300,760703780,16090,16090,16090,16090,0
|
|
20230720,170200,760703780,16090,16090,16090,16090,0
|
|
20230720,170100,760703780,16090,16090,16090,16090,0
|
|
20230720,170000,760703780,16090,16090,16090,16090,0
|
|
20230720,165900,760703780,16090,16090,16090,16090,0
|
|
20230720,165800,760703780,16090,16090,16090,16090,0
|
|
20230720,165700,760703780,16090,16090,16090,16090,0
|
|
20230720,165600,760703780,16090,16090,16090,16090,0
|
|
20230720,165500,760703780,16090,16090,16090,16090,0
|
|
20230720,165400,760703780,16090,16090,16090,16090,0
|
|
20230720,165300,760703780,16090,16090,16090,16090,0
|
|
20230720,165200,760703780,16090,16090,16090,16090,0
|
|
20230720,165100,760703780,16090,16090,16090,16090,0
|
|
20230720,165000,760703780,16090,16090,16090,16090,0
|
|
20230720,164900,760703780,16090,16090,16090,16090,0
|
|
20230720,164800,760703780,16090,16090,16090,16090,0
|
|
20230720,164700,760703780,16090,16090,16090,16090,957
|
|
20230720,164600,760703780,16090,16090,16090,16090,0
|
|
20230720,164500,760703780,16090,16090,16090,16090,0
|
|
20230720,164400,760703780,16090,16090,16090,16090,0
|
|
20230720,164300,760703780,16090,16090,16090,16090,0
|
|
20230720,164200,760703780,16090,16090,16090,16090,0
|
|
20230720,164100,760703780,16090,16090,16090,16090,0
|
|
20230720,164000,760703780,16090,16090,16090,16090,0
|
|
20230720,163900,760703780,16090,16090,16090,16090,0
|
|
20230720,163800,760703780,16090,16090,16090,16090,0
|
|
20230720,163700,760703780,16090,16090,16090,16090,0
|
|
20230720,163600,760703780,16090,16090,16090,16090,0
|
|
20230720,163500,760703780,16090,16090,16090,16090,0
|
|
20230720,163400,760703780,16090,16090,16090,16090,0
|
|
20230720,163300,760703780,16090,16090,16090,16090,0
|
|
20230720,163200,760703780,16090,16090,16090,16090,0
|
|
20230720,163100,760703780,16090,16090,16090,16090,0
|
|
20230720,163000,760703780,16090,16090,16090,16090,0
|
|
20230720,162900,760703780,16090,16090,16090,16090,0
|
|
20230720,162800,760703780,16090,16090,16090,16090,0
|
|
20230720,162700,760703780,16090,16090,16090,16090,0
|
|
20230720,162600,760703780,16090,16090,16090,16090,0
|
|
20230720,162500,760703780,16090,16090,16090,16090,0
|
|
20230720,162400,760703780,16090,16090,16090,16090,0
|
|
20230720,162300,760703780,16090,16090,16090,16090,0
|
|
20230720,162200,760703780,16090,16090,16090,16090,0
|
|
20230720,162100,760703780,16090,16090,16090,16090,0
|
|
20230720,162000,760703780,16090,16090,16090,16090,0
|
|
20230720,161900,760703780,16090,16090,16090,16090,0
|
|
20230720,161800,760703780,16090,16090,16090,16090,0
|
|
20230720,161700,760703780,16090,16090,16090,16090,957
|
|
20230720,161600,760703780,16090,16090,16090,16090,0
|
|
20230720,161500,760703780,16090,16090,16090,16090,0
|
|
20230720,161400,760703780,16090,16090,16090,16090,0
|
|
20230720,161300,760703780,16090,16090,16090,16090,0
|
|
20230720,161200,760703780,16090,16090,16090,16090,0
|
|
20230720,161100,760703780,16090,16090,16090,16090,0
|
|
20230720,161000,760703780,16090,16090,16090,16090,0
|
|
20230720,160900,760703780,16090,16090,16090,16090,0
|
|
20230720,160800,760703780,16090,16090,16090,16090,0
|
|
20230720,160700,760703780,16090,16090,16090,16090,0
|
|
20230720,160600,760703780,16090,16090,16090,16090,0
|
|
20230720,160500,760703780,16090,16090,16090,16090,0
|
|
20230720,160400,760703780,16090,16090,16090,16090,0
|
|
20230720,160300,760703780,16090,16090,16090,16090,0
|
|
20230720,160200,760703780,16090,16090,16090,16090,0
|
|
20230720,160100,760703780,16090,16090,16090,16090,0
|
|
20230720,160000,760703780,16090,16090,16090,16090,0
|
|
20230720,155900,760703780,16090,16090,16090,16090,0
|
|
20230720,155800,760703780,16090,16090,16090,16090,0
|
|
20230720,155700,760703780,16090,16090,16090,16090,0
|
|
20230720,155600,760703780,16090,16090,16090,16090,0
|
|
20230720,155500,760703780,16090,16090,16090,16090,0
|
|
20230720,155400,760703780,16090,16090,16090,16090,0
|
|
20230720,155300,760703780,16090,16090,16090,16090,0
|
|
20230720,155200,760703780,16090,16090,16090,16090,0
|
|
20230720,155100,760703780,16090,16090,16090,16090,0
|
|
20230720,155000,760703780,16090,16090,16090,16090,0
|
|
20230720,154900,760703780,16090,16090,16090,16090,0
|
|
20230720,154800,760703780,16090,16090,16090,16090,0
|
|
20230720,154700,760703780,16090,16090,16090,16090,957
|
|
20230720,154600,760703780,16090,16090,16090,16090,0
|
|
20230720,154500,760703780,16090,16090,16090,16090,0
|
|
20230720,154400,760703780,16090,16090,16090,16090,0
|
|
20230720,154300,760703780,16090,16090,16090,16090,0
|
|
20230720,154200,760703780,16090,16090,16090,16090,0
|
|
20230720,154100,760703780,16090,16090,16090,16090,0
|
|
20230720,154000,760703780,16090,16090,16090,16090,0
|
|
20230720,153900,760703780,16090,16090,16090,16090,0
|
|
20230720,153800,760703780,16090,16090,16090,16090,0
|
|
20230720,153700,760703780,16090,16090,16090,16090,0
|
|
20230720,153600,760703780,16090,16090,16090,16090,0
|
|
20230720,153500,760703780,16090,16090,16090,16090,0
|
|
20230720,153400,760703780,16090,16090,16090,16090,0
|
|
20230720,153300,760703780,16090,16090,16090,16090,0
|
|
20230720,153200,760703780,16090,16090,16090,16090,0
|
|
20230720,153100,760703780,16090,16090,16090,16090,0
|
|
20230720,153000,760703780,16090,16090,16090,16090,957
|
|
20230720,152900,745305650,16100,16100,16100,16100,0
|
|
20230720,152800,745305650,16100,16100,16100,16100,0
|
|
20230720,152700,745305650,16100,16100,16100,16100,0
|
|
20230720,152600,745305650,16100,16100,16100,16100,0
|
|
20230720,152500,745305650,16100,16100,16100,16100,0
|
|
20230720,152400,745305650,16100,16100,16100,16100,0
|
|
20230720,152300,745305650,16100,16100,16100,16100,0
|
|
20230720,152200,745305650,16100,16100,16100,16100,0
|
|
20230720,152100,745305650,16100,16100,16100,16100,0
|
|
20230720,152000,745305650,16100,16100,16100,16100,0
|
|
20230720,151900,745305650,16100,16100,16100,16100,31
|
|
20230720,151800,744806550,16110,16130,16130,16110,24
|
|
20230720,151700,744419510,16150,16140,16150,16100,37
|
|
20230720,151600,743822840,16140,16150,16150,16140,22
|
|
20230720,151500,743467630,16130,16150,16150,16130,137
|
|
20230720,151400,741257690,16140,16140,16140,16140,15
|
|
20230720,151300,741015590,16130,16140,16140,16130,35
|
|
20230720,151200,740451030,16150,16170,16170,16150,21
|
|
20230720,151100,740111640,16190,16190,16190,16190,1
|
|
20230720,151000,740095450,16130,16160,16160,16130,2
|
|
20230720,150900,740063160,16160,16160,16160,16160,8
|
|
20230720,150800,739933880,16140,16130,16140,16130,247
|
|
20230720,150700,735947320,16140,16130,16140,16130,20
|
|
20230720,150600,735624600,16140,16130,16140,16130,17
|
|
20230720,150500,735350270,16130,16130,16130,16130,5
|
|
20230720,150400,735269620,16140,16140,16140,16140,29
|
|
20230720,150300,734801560,16140,16140,16140,16140,112
|
|
20230720,150200,732993880,16130,16140,16140,16130,19
|
|
20230720,150100,732687260,16110,16110,16110,16110,0
|
|
20230720,150000,732687260,16110,16200,16200,16100,2834
|
|
20230720,145900,687049390,16200,16200,16200,16190,58
|
|
20230720,145800,686109860,16200,16200,16200,16200,4
|
|
20230720,145700,686045060,16200,16200,16200,16200,4
|
|
20230720,145600,685980260,16180,16180,16180,16180,6
|
|
20230720,145500,685883180,16180,16180,16190,16180,19
|
|
20230720,145400,685575720,16200,16130,16200,16130,87
|
|
20230720,145300,684171850,16130,16130,16130,16130,8
|
|
20230720,145200,684042810,16130,16130,16130,16130,22
|
|
20230720,145100,683687950,16130,16130,16130,16130,72
|
|
20230720,145000,682526590,16130,16150,16150,16130,355
|
|
20230720,144900,676800060,16150,16160,16160,16150,79
|
|
20230720,144800,675524160,16150,16160,16160,16150,58
|
|
20230720,144700,674587180,16160,16190,16190,16150,148
|
|
20230720,144600,672193900,16200,16200,16200,16190,18
|
|
20230720,144500,671902380,16200,16190,16200,16190,12
|
|
20230720,144400,671708060,16200,16200,16200,16200,8
|
|
20230720,144300,671578460,16200,16190,16200,16190,91
|
|
20230720,144200,670105110,16190,16190,16190,16190,6
|
|
20230720,144100,670007970,16180,16160,16180,16160,142
|
|
20230720,144000,667710960,16170,16160,16170,16160,42
|
|
20230720,143900,667032160,16160,16160,16160,16160,13
|
|
20230720,143800,666822080,16160,16160,16160,16160,6
|
|
20230720,143700,666725120,16160,16160,16160,16160,7
|
|
20230720,143600,666612000,16160,16160,16160,16160,3
|
|
20230720,143500,666563520,16160,16160,16160,16160,6
|
|
20230720,143400,666466560,16160,16160,16160,16160,10
|
|
20230720,143300,666304960,16160,16160,16160,16160,4
|
|
20230720,143200,666240320,16160,16150,16160,16150,4
|
|
20230720,143100,666175710,16130,16130,16130,16130,0
|
|
20230720,143000,666175710,16130,16130,16130,16130,0
|
|
20230720,142900,666175710,16130,16140,16150,16130,60
|
|
20230720,142800,665207700,16130,16150,16150,16130,310
|
|
20230720,142700,660207200,16150,16150,16150,16150,6
|
|
20230720,142600,660110300,16130,16130,16130,16130,0
|
|
20230720,142500,660110300,16130,16170,16170,16130,81
|
|
20230720,142400,658803140,16170,16160,16170,16160,13
|
|
20230720,142300,658592970,16160,16160,16160,16160,8
|
|
20230720,142200,658463690,16170,16170,16170,16170,1
|
|
20230720,142100,658447520,16150,16170,16170,16150,22
|
|
20230720,142000,658092020,16170,16170,16170,16170,6
|
|
20230720,141900,657995000,16180,16160,16180,16160,9
|
|
20230720,141800,657849540,16180,16180,16180,16180,21
|
|
20230720,141700,657509760,16180,16180,16190,16180,1164
|
|
20230720,141600,638676200,16190,16190,16190,16190,4
|
|
20230720,141500,638611440,16190,16190,16190,16190,11
|
|
20230720,141400,638433350,16190,16190,16190,16190,98
|
|
20230720,141300,636846730,16190,16190,16190,16180,510
|
|
20230720,141200,628594830,16190,16190,16190,16180,31
|
|
20230720,141100,628093140,16180,16180,16190,16180,335
|
|
20230720,141000,622672700,16120,16170,16170,16120,38
|
|
20230720,140900,622059380,16180,16200,16200,16180,315
|
|
20230720,140800,616959780,16190,16190,16190,16190,14
|
|
20230720,140700,616733120,16190,16190,16190,16190,11
|
|
20230720,140600,616555030,16190,16200,16210,16190,62
|
|
20230720,140500,615550530,16180,16180,16180,16180,7
|
|
20230720,140400,615437270,16180,16180,16180,16180,8
|
|
20230720,140300,615307830,16170,16170,16170,16170,8
|
|
20230720,140200,615178470,16200,16100,16200,16100,484
|
|
20230720,140100,607377260,16060,16060,16060,16060,0
|
|
20230720,140000,607377260,16060,16070,16070,16060,75
|
|
20230720,135900,606172350,16070,16100,16100,16070,25
|
|
20230720,135800,605770290,16090,16090,16090,16090,8
|
|
20230720,135700,605641570,16070,16090,16090,16070,65
|
|
20230720,135600,604596800,16100,16100,16100,16100,9
|
|
20230720,135500,604451900,16090,16110,16110,16090,186
|
|
20230720,135400,601457200,16110,16120,16120,16110,51
|
|
20230720,135300,600635560,16120,16120,16120,16120,7
|
|
20230720,135200,600522720,16120,16110,16120,16110,115
|
|
20230720,135100,598670000,16110,16110,16110,16110,7
|
|
20230720,135000,598557230,16110,16110,16110,16100,102
|
|
20230720,134900,596914400,16110,16110,16110,16110,32
|
|
20230720,134800,596398880,16120,16120,16120,16110,82
|
|
20230720,134700,595077120,16120,16120,16120,16120,7
|
|
20230720,134600,594964280,16120,16120,16120,16120,0
|
|
20230720,134500,594964280,16120,16120,16120,16110,37
|
|
20230720,134400,594367920,16120,16120,16120,16120,0
|
|
20230720,134300,594367920,16120,16120,16120,16120,10
|
|
20230720,134200,594206720,16120,16120,16120,16110,16
|
|
20230720,134100,593948880,16120,16120,16120,16120,21
|
|
20230720,134000,593610360,16120,16120,16120,16120,14
|
|
20230720,133900,593384680,16120,16120,16120,16120,7
|
|
20230720,133800,593271840,16120,16110,16120,16110,3
|
|
20230720,133700,593223490,16110,16130,16130,16110,31
|
|
20230720,133600,592723900,16120,16120,16120,16110,63
|
|
20230720,133500,591708680,16130,16130,16140,16130,35
|
|
20230720,133400,591143850,16140,16140,16140,16140,10
|
|
20230720,133300,590982450,16130,16130,16130,16130,8
|
|
20230720,133200,590853410,16120,16150,16150,16120,92
|
|
20230720,133100,589369540,16160,16160,16160,16160,9
|
|
20230720,133000,589224100,16160,16160,16160,16160,24
|
|
20230720,132900,588836260,16140,16140,16140,16140,9
|
|
20230720,132800,588691000,16140,16130,16140,16130,16
|
|
20230720,132700,588432840,16130,16140,16140,16120,145
|
|
20230720,132600,586094060,16130,16160,16160,16130,138
|
|
20230720,132500,583865210,16170,16170,16180,16170,101
|
|
20230720,132400,582232000,16170,16170,16170,16160,56
|
|
20230720,132300,581326570,16160,16160,16160,16160,134
|
|
20230720,132200,579161130,16160,16150,16160,16150,5
|
|
20230720,132100,579080340,16150,16150,16150,16150,4
|
|
20230720,132000,579015740,16140,16130,16140,16130,33
|
|
20230720,131900,578483360,16130,16150,16150,16130,76
|
|
20230720,131800,577257010,16140,16140,16140,16140,9
|
|
20230720,131700,577111750,16140,16140,16140,16140,23
|
|
20230720,131600,576740530,16130,16130,16130,16130,54
|
|
20230720,131500,575869510,16120,16130,16130,16120,5
|
|
20230720,131400,575788900,16110,16120,16120,16110,80
|
|
20230720,131300,574500040,16090,16090,16090,16090,0
|
|
20230720,131200,574500040,16090,16090,16090,16090,0
|
|
20230720,131100,574500040,16090,16130,16130,16090,70
|
|
20230720,131000,573373100,16160,16100,16160,16100,127
|
|
20230720,130900,571323880,16100,16140,16140,16100,227
|
|
20230720,130800,567668510,16140,16140,16140,16130,27
|
|
20230720,130700,567232940,16130,16130,16130,16130,0
|
|
20230720,130600,567232940,16130,16130,16140,16130,17
|
|
20230720,130500,566958640,16110,16120,16120,16110,12
|
|
20230720,130400,566765270,16120,16120,16120,16120,0
|
|
20230720,130300,566765270,16120,16120,16120,16110,27
|
|
20230720,130200,566330170,16120,16120,16120,16120,6
|
|
20230720,130100,566233450,16120,16120,16120,16120,5
|
|
20230720,130000,566152850,16110,16130,16130,16110,269
|
|
20230720,125900,561816540,16140,16140,16140,16140,22
|
|
20230720,125800,561461460,16150,16150,16150,16150,20
|
|
20230720,125700,561138460,16130,16120,16130,16120,32
|
|
20230720,125600,560622500,16120,16120,16120,16120,6
|
|
20230720,125500,560525780,16120,16120,16120,16120,8
|
|
20230720,125400,560396820,16100,16120,16120,16100,51
|
|
20230720,125300,559575700,16110,16120,16120,16110,13
|
|
20230720,125200,559366240,16120,16110,16120,16110,14
|
|
20230720,125100,559140600,16110,16100,16110,16100,115
|
|
20230720,125000,557289080,16100,16100,16100,16100,0
|
|
20230720,124900,557289080,16100,16100,16100,16100,8
|
|
20230720,124800,557160280,16100,16090,16100,16090,18
|
|
20230720,124700,556870580,16100,16100,16100,16100,6
|
|
20230720,124600,556773980,16100,16100,16100,16100,9
|
|
20230720,124500,556629080,16100,16100,16100,16100,0
|
|
20230720,124400,556629080,16100,16100,16100,16100,5
|
|
20230720,124300,556548580,16100,16100,16100,16100,15
|
|
20230720,124200,556307080,16090,16090,16090,16090,10
|
|
20230720,124100,556146180,16090,16080,16090,16080,147
|
|
20230720,124000,553782340,16080,16080,16080,16080,204
|
|
20230720,123900,550502020,16090,16090,16090,16090,8
|
|
20230720,123800,550373300,16090,16090,16090,16090,68
|
|
20230720,123700,549279180,16090,16090,16090,16090,0
|
|
20230720,123600,549279180,16090,16090,16090,16080,5
|
|
20230720,123500,549198740,16090,16090,16090,16090,108
|
|
20230720,123400,547461020,16090,16090,16090,16090,8
|
|
20230720,123300,547332300,16090,16090,16090,16090,7
|
|
20230720,123200,547219670,16090,16100,16100,16090,21
|
|
20230720,123100,546881750,16100,16100,16100,16100,1
|
|
20230720,123000,546865650,16090,16090,16090,16090,4
|
|
20230720,122900,546801290,16090,16090,16090,16080,16
|
|
20230720,122800,546543870,16090,16090,16090,16090,1
|
|
20230720,122700,546527780,16090,16090,16090,16090,14
|
|
20230720,122600,546302520,16090,16090,16090,16090,8
|
|
20230720,122500,546173800,16090,16090,16090,16090,8
|
|
20230720,122400,546045080,16060,16090,16090,16060,46
|
|
20230720,122300,545305750,16090,16100,16100,16090,26
|
|
20230720,122200,544887400,16100,16100,16100,16100,6
|
|
20230720,122100,544790800,16100,16100,16100,16100,5
|
|
20230720,122000,544710300,16100,16100,16100,16100,6
|
|
20230720,121900,544613700,16100,16100,16100,16100,7
|
|
20230720,121800,544501000,16070,16080,16080,16070,29
|
|
20230720,121700,544034770,16090,16090,16090,16090,11
|
|
20230720,121600,543857780,16070,16080,16090,16070,37
|
|
20230720,121500,543263050,16070,16090,16090,16070,20
|
|
20230720,121400,542941410,16100,16100,16100,16100,1
|
|
20230720,121300,542925310,16100,16100,16100,16100,7
|
|
20230720,121200,542812610,16100,16100,16100,16100,3
|
|
20230720,121100,542764310,16080,16090,16090,16080,4
|
|
20230720,121000,542699960,16100,16100,16100,16100,20
|
|
20230720,120900,542377960,16100,16100,16100,16100,3
|
|
20230720,120800,542329660,16090,16090,16090,16090,1
|
|
20230720,120700,542313570,16100,16100,16100,16100,0
|
|
20230720,120600,542313570,16100,16100,16100,16060,86
|
|
20230720,120500,540931820,16100,16100,16100,16100,1
|
|
20230720,120400,540915720,16080,16060,16080,16060,15
|
|
20230720,120300,540674760,16060,16090,16090,16060,78
|
|
20230720,120200,539421820,16100,16100,16110,16100,25
|
|
20230720,120100,539019280,16100,16100,16100,16100,4
|
|
20230720,120000,538954880,16080,16080,16080,16080,0
|
|
20230720,115900,538954880,16080,16080,16080,16080,4
|
|
20230720,115800,538890560,16060,16070,16070,16060,25
|
|
20230720,115700,538488830,16080,16100,16100,16080,87
|
|
20230720,115600,537089110,16110,16110,16110,16110,4
|
|
20230720,115500,537024670,16090,16110,16110,16090,28
|
|
20230720,115400,536573710,16120,16120,16120,16120,5
|
|
20230720,115300,536493110,16120,16110,16120,16110,18
|
|
20230720,115200,536203000,16100,16090,16100,16090,15
|
|
20230720,115100,535961620,16100,16090,16100,16090,32
|
|
20230720,115000,535446700,16080,16080,16080,16080,0
|
|
20230720,114900,535446700,16080,16070,16080,16070,298
|
|
20230720,114800,530654980,16080,16060,16080,16060,12
|
|
20230720,114700,530462240,16060,16060,16060,16060,11
|
|
20230720,114600,530285580,16050,16050,16050,16050,1648
|
|
20230720,114500,503835180,16050,16130,16130,16050,1647
|
|
20230720,114400,477331380,16130,16120,16130,16120,12
|
|
20230720,114300,477137930,16130,16120,16130,16120,167
|
|
20230720,114200,474445830,16130,16150,16150,16130,12
|
|
20230720,114100,474252180,16110,16140,16140,16110,558
|
|
20230720,114000,465247080,16150,16150,16150,16150,6
|
|
20230720,113900,465150180,16150,16150,16150,16150,7
|
|
20230720,113800,465037130,16150,16150,16150,16150,20
|
|
20230720,113700,464714130,16160,16160,16160,16160,8
|
|
20230720,113600,464584850,16160,16160,16160,16160,0
|
|
20230720,113500,464584850,16160,16160,16160,16160,0
|
|
20230720,113400,464584850,16160,16140,16160,16140,320
|
|
20230720,113300,459418780,16130,16130,16130,16130,11
|
|
20230720,113200,459241350,16120,16120,16120,16110,22
|
|
20230720,113100,458886720,16120,16130,16130,16120,21
|
|
20230720,113000,458548190,16120,16120,16120,16120,4
|
|
20230720,112900,458483710,16110,16140,16140,16110,129
|
|
20230720,112800,456403010,16140,16140,16140,16140,15
|
|
20230720,112700,456160910,16150,16150,16150,16150,48
|
|
20230720,112600,455385710,16150,16150,16150,16150,1
|
|
20230720,112500,455369560,16160,16160,16160,16160,1
|
|
20230720,112400,455353400,16100,16150,16150,16100,152
|
|
20230720,112300,452900920,16160,16210,16210,16160,226
|
|
20230720,112200,449244000,16220,16220,16220,16220,6
|
|
20230720,112100,449146680,16220,16220,16220,16210,869
|
|
20230720,112000,435055260,16230,16230,16230,16230,13
|
|
20230720,111900,434844270,16210,16210,16210,16210,134
|
|
20230720,111800,432672130,16230,16220,16230,16200,64
|
|
20230720,111700,431634960,16230,16210,16230,16200,486
|
|
20230720,111600,423753240,16230,16240,16240,16230,56
|
|
20230720,111500,422844300,16250,16270,16270,16250,14
|
|
20230720,111400,422616730,16280,16290,16300,16280,462
|
|
20230720,111300,415086410,16290,16290,16290,16290,20
|
|
20230720,111200,414760610,16300,16290,16320,16290,56
|
|
20230720,111100,413847440,16290,16300,16300,16290,12
|
|
20230720,111000,413651930,16320,16290,16320,16290,411
|
|
20230720,110900,406952310,16310,16340,16340,16300,390
|
|
20230720,110800,400589410,16350,16290,16350,16290,337
|
|
20230720,110700,395096800,16290,16270,16300,16260,73
|
|
20230720,110600,393907680,16230,16190,16230,16190,991
|
|
20230720,110500,377837150,16190,16180,16190,16180,19
|
|
20230720,110400,377529710,16180,16170,16180,16170,13
|
|
20230720,110300,377319490,16170,16160,16170,16160,11
|
|
20230720,110200,377141680,16150,16150,16150,16140,164
|
|
20230720,110100,374493160,16150,16150,16150,16150,3
|
|
20230720,110000,374444710,16140,16130,16140,16130,36
|
|
20230720,105900,373863780,16150,16160,16160,16150,413
|
|
20230720,105800,367193710,16160,16160,16160,16150,30
|
|
20230720,105700,366709110,16160,16160,16170,16160,24
|
|
20230720,105600,366321170,16160,16130,16160,16130,30
|
|
20230720,105500,365837210,16130,16120,16130,16120,271
|
|
20230720,105400,361468650,16120,16110,16120,16110,418
|
|
20230720,105300,354731960,16090,16100,16100,16080,87
|
|
20230720,105200,353332620,16100,16080,16100,16080,98
|
|
20230720,105100,351755720,16080,16100,16100,16080,130
|
|
20230720,105000,349664110,16100,16100,16100,16100,2
|
|
20230720,104900,349631910,16090,16100,16100,16090,16
|
|
20230720,104800,349374330,16090,16130,16130,16090,23
|
|
20230720,104700,349003700,16130,16130,16170,16130,24
|
|
20230720,104600,348616540,16090,16080,16090,16080,299
|
|
20230720,104500,343808370,16070,16080,16080,16070,20
|
|
20230720,104400,343486900,16080,16100,16130,16080,44
|
|
20230720,104300,342777670,16110,16130,16130,16110,9
|
|
20230720,104200,342632520,16130,16080,16130,16060,58
|
|
20230720,104100,341697340,16060,16160,16180,16060,488
|
|
20230720,104000,333827830,16140,15980,16140,15980,497
|
|
20230720,103900,325852310,15980,15980,15980,15980,15
|
|
20230720,103800,325612610,15930,15930,15930,15930,0
|
|
20230720,103700,325612610,15930,15980,15980,15930,120
|
|
20230720,103600,323700440,15980,15980,15980,15980,2
|
|
20230720,103500,323668480,16000,16000,16000,16000,0
|
|
20230720,103400,323668480,16000,15990,16000,15990,232
|
|
20230720,103300,319956590,16000,15920,16000,15920,13
|
|
20230720,103200,319749550,15920,15910,15920,15900,207
|
|
20230720,103100,316454650,15900,15900,15900,15900,79
|
|
20230720,103000,315198550,15900,15900,15900,15900,63
|
|
20230720,102900,314196850,15920,15930,15930,15920,90
|
|
20230720,102800,312763270,15940,15940,15940,15940,1
|
|
20230720,102700,312747330,15900,15900,15900,15900,100
|
|
20230720,102600,311157330,15900,15900,15900,15900,0
|
|
20230720,102500,311157330,15900,15900,15900,15900,0
|
|
20230720,102400,311157330,15900,15900,15900,15900,20
|
|
20230720,102300,310839330,15900,15900,15900,15900,0
|
|
20230720,102200,310839330,15900,15940,15940,15900,143
|
|
20230720,102100,308565590,15900,15900,15900,15900,87
|
|
20230720,102000,307182290,15900,15900,15900,15900,88
|
|
20230720,101900,305783090,15900,15900,15900,15900,3
|
|
20230720,101800,305735390,15900,15900,15900,15900,0
|
|
20230720,101700,305735390,15900,15900,15900,15900,0
|
|
20230720,101600,305735390,15900,15900,15900,15900,0
|
|
20230720,101500,305735390,15900,15930,15930,15900,53
|
|
20230720,101400,304892390,15950,15950,15950,15950,1
|
|
20230720,101300,304876440,15950,15910,15950,15900,67
|
|
20230720,101200,303810880,15890,15890,15890,15890,0
|
|
20230720,101100,303810880,15890,15890,15890,15890,0
|
|
20230720,101000,303810880,15890,16000,16000,15890,1054
|
|
20230720,100900,287035370,16000,16000,16000,16000,1
|
|
20230720,100800,287019370,16010,16010,16010,16010,1
|
|
20230720,100700,287003360,15910,15910,15910,15910,1
|
|
20230720,100600,286987450,15910,16010,16010,15910,2
|
|
20230720,100500,286955530,16030,15910,16030,15910,22
|
|
20230720,100400,286604490,15900,15930,15930,15900,200
|
|
20230720,100300,283423830,15930,15930,15930,15930,0
|
|
20230720,100200,283423830,15930,15930,15930,15930,0
|
|
20230720,100100,283423830,15930,15930,15930,15930,0
|
|
20230720,100000,283423830,15930,15930,15930,15930,0
|
|
20230720,095900,283423830,15930,15930,15930,15920,235
|
|
20230720,095800,279682140,15940,15980,15980,15940,65
|
|
20230720,095700,278643580,16070,16070,16070,16070,0
|
|
20230720,095600,278643580,16070,15950,16070,15910,206
|
|
20230720,095500,275356260,15970,15940,15970,15940,69
|
|
20230720,095400,274255730,15940,15940,15940,15940,1
|
|
20230720,095300,274239790,15910,15910,15910,15910,0
|
|
20230720,095200,274239790,15910,15920,15920,15910,5
|
|
20230720,095100,274160200,15920,15920,15920,15920,52
|
|
20230720,095000,273332360,15890,15930,15930,15890,74
|
|
20230720,094900,272154800,15920,15890,15930,15870,149
|
|
20230720,094800,269785860,15890,15930,15930,15890,1418
|
|
20230720,094700,247227770,15930,15920,15930,15920,5
|
|
20230720,094600,247148140,15930,15930,15930,15920,46
|
|
20230720,094500,246415380,15930,15930,15930,15930,21
|
|
20230720,094400,246080850,15930,15920,15930,15920,5
|
|
20230720,094300,246001230,15930,15920,15930,15920,30
|
|
20230720,094200,245523620,15930,15920,15930,15920,75
|
|
20230720,094100,244328970,15920,15950,15950,15900,740
|
|
20230720,094000,232532500,15950,15980,15980,15950,34
|
|
20230720,093900,231989810,15990,16030,16030,15990,373
|
|
20230720,093800,226022070,16020,16090,16090,16010,294
|
|
20230720,093700,221301580,16080,16070,16080,16070,79
|
|
20230720,093600,220031280,16060,16060,16060,16060,0
|
|
20230720,093500,220031280,16060,16060,16060,16060,77
|
|
20230720,093400,218794660,16060,16060,16060,16060,6
|
|
20230720,093300,218698300,16050,16050,16050,16050,48
|
|
20230720,093200,217927900,16010,16000,16010,16000,55
|
|
20230720,093100,217047440,15970,15950,15970,15950,395
|
|
20230720,093000,210739580,15950,15960,15960,15910,1236
|
|
20230720,092900,191025380,15950,16010,16010,15950,755
|
|
20230720,092800,178947570,16020,16120,16120,16020,1078
|
|
20230720,092700,161600490,16130,16150,16150,16130,16
|
|
20230720,092600,161342150,16150,16150,16150,16150,10
|
|
20230720,092500,161180650,16100,16100,16100,16100,0
|
|
20230720,092400,161180650,16100,16100,16100,16100,729
|
|
20230720,092300,149443750,16090,16150,16150,16090,61
|
|
20230720,092200,148462200,16080,16070,16080,16070,51
|
|
20230720,092100,147642620,16070,16010,16070,16010,290
|
|
20230720,092000,142991920,16000,16010,16020,16000,83
|
|
20230720,091900,141663580,16010,16010,16020,16000,123
|
|
20230720,091800,139694730,16010,16060,16060,16010,331
|
|
20230720,091700,134386610,16060,16060,16060,16060,0
|
|
20230720,091600,134386610,16060,16060,16060,16060,23
|
|
20230720,091500,134017230,16060,16050,16060,16050,48
|
|
20230720,091400,133246730,16050,16040,16050,16040,5
|
|
20230720,091300,133166490,16050,16190,16190,16050,113
|
|
20230720,091200,131352680,16070,16270,16270,16070,340
|
|
20230720,091100,125876770,16100,16080,16200,16080,781
|
|
20230720,091000,113283490,16080,16010,16080,16010,142
|
|
20230720,090900,111008120,15950,15940,15950,15940,34
|
|
20230720,090800,110465860,15870,15780,15870,15780,432
|
|
20230720,090700,103641040,15780,15770,15780,15760,771
|
|
20230720,090600,91479810,15760,15740,15770,15710,343
|
|
20230720,090500,86074630,15700,15800,15800,15700,1095
|
|
20230720,090400,68839530,15790,15850,15850,15790,709
|
|
20230720,090300,57633710,15860,15950,15950,15860,980
|
|
20230720,090200,42067110,15950,15950,15950,15940,93
|
|
20230720,090100,40583960,16030,16120,16120,15870,1385
|
|
20230720,090000,18363840,16120,16200,16200,16120,1134
|