644 lines
34 KiB
CSV
644 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,194100,1248619470,16040,16040,16040,16040,1188
|
|
20230710,194000,1248619470,16040,16040,16040,16040,0
|
|
20230710,193900,1248619470,16040,16040,16040,16040,0
|
|
20230710,193800,1248619470,16040,16040,16040,16040,0
|
|
20230710,193700,1248619470,16040,16040,16040,16040,0
|
|
20230710,193600,1248619470,16040,16040,16040,16040,0
|
|
20230710,193500,1248619470,16040,16040,16040,16040,0
|
|
20230710,193400,1248619470,16040,16040,16040,16040,0
|
|
20230710,193300,1248619470,16040,16040,16040,16040,0
|
|
20230710,193200,1248619470,16040,16040,16040,16040,0
|
|
20230710,193100,1248619470,16040,16040,16040,16040,0
|
|
20230710,193000,1248619470,16040,16040,16040,16040,0
|
|
20230710,192900,1248619470,16040,16040,16040,16040,0
|
|
20230710,192800,1248619470,16040,16040,16040,16040,0
|
|
20230710,192700,1248619470,16040,16040,16040,16040,0
|
|
20230710,192600,1248619470,16040,16040,16040,16040,0
|
|
20230710,192500,1248619470,16040,16040,16040,16040,0
|
|
20230710,192400,1248619470,16040,16040,16040,16040,0
|
|
20230710,192300,1248619470,16040,16040,16040,16040,0
|
|
20230710,192200,1248619470,16040,16040,16040,16040,0
|
|
20230710,192100,1248619470,16040,16040,16040,16040,0
|
|
20230710,192000,1248619470,16040,16040,16040,16040,0
|
|
20230710,191900,1248619470,16040,16040,16040,16040,0
|
|
20230710,191800,1248619470,16040,16040,16040,16040,0
|
|
20230710,191700,1248619470,16040,16040,16040,16040,0
|
|
20230710,191600,1248619470,16040,16040,16040,16040,0
|
|
20230710,191500,1248619470,16040,16040,16040,16040,0
|
|
20230710,191400,1248619470,16040,16040,16040,16040,0
|
|
20230710,191300,1248619470,16040,16040,16040,16040,0
|
|
20230710,191200,1248619470,16040,16040,16040,16040,0
|
|
20230710,191100,1248619470,16040,16040,16040,16040,1188
|
|
20230710,191000,1248619470,16040,16040,16040,16040,0
|
|
20230710,190900,1248619470,16040,16040,16040,16040,0
|
|
20230710,190800,1248619470,16040,16040,16040,16040,0
|
|
20230710,190700,1248619470,16040,16040,16040,16040,0
|
|
20230710,190600,1248619470,16040,16040,16040,16040,0
|
|
20230710,190500,1248619470,16040,16040,16040,16040,0
|
|
20230710,190400,1248619470,16040,16040,16040,16040,0
|
|
20230710,190300,1248619470,16040,16040,16040,16040,0
|
|
20230710,190200,1248619470,16040,16040,16040,16040,0
|
|
20230710,190100,1248619470,16040,16040,16040,16040,0
|
|
20230710,190000,1248619470,16040,16040,16040,16040,0
|
|
20230710,185900,1248619470,16040,16040,16040,16040,0
|
|
20230710,185800,1248619470,16040,16040,16040,16040,0
|
|
20230710,185700,1248619470,16040,16040,16040,16040,0
|
|
20230710,185600,1248619470,16040,16040,16040,16040,0
|
|
20230710,185500,1248619470,16040,16040,16040,16040,0
|
|
20230710,185400,1248619470,16040,16040,16040,16040,0
|
|
20230710,185300,1248619470,16040,16040,16040,16040,0
|
|
20230710,185200,1248619470,16040,16040,16040,16040,0
|
|
20230710,185100,1248619470,16040,16040,16040,16040,0
|
|
20230710,185000,1248619470,16040,16040,16040,16040,0
|
|
20230710,184900,1248619470,16040,16040,16040,16040,0
|
|
20230710,184800,1248619470,16040,16040,16040,16040,0
|
|
20230710,184700,1248619470,16040,16040,16040,16040,0
|
|
20230710,184600,1248619470,16040,16040,16040,16040,0
|
|
20230710,184500,1248619470,16040,16040,16040,16040,0
|
|
20230710,184400,1248619470,16040,16040,16040,16040,0
|
|
20230710,184300,1248619470,16040,16040,16040,16040,0
|
|
20230710,184200,1248619470,16040,16040,16040,16040,0
|
|
20230710,184100,1248619470,16040,16040,16040,16040,1188
|
|
20230710,184000,1248619470,16040,16040,16040,16040,0
|
|
20230710,183900,1248619470,16040,16040,16040,16040,0
|
|
20230710,183800,1248619470,16040,16040,16040,16040,0
|
|
20230710,183700,1248619470,16040,16040,16040,16040,0
|
|
20230710,183600,1248619470,16040,16040,16040,16040,0
|
|
20230710,183500,1248619470,16040,16040,16040,16040,0
|
|
20230710,183400,1248619470,16040,16040,16040,16040,0
|
|
20230710,183300,1248619470,16040,16040,16040,16040,0
|
|
20230710,183200,1248619470,16040,16040,16040,16040,0
|
|
20230710,183100,1248619470,16040,16040,16040,16040,0
|
|
20230710,183000,1248619470,16040,16040,16040,16040,0
|
|
20230710,182900,1248619470,16040,16040,16040,16040,0
|
|
20230710,182800,1248619470,16040,16040,16040,16040,0
|
|
20230710,182700,1248619470,16040,16040,16040,16040,0
|
|
20230710,182600,1248619470,16040,16040,16040,16040,0
|
|
20230710,182500,1248619470,16040,16040,16040,16040,0
|
|
20230710,182400,1248619470,16040,16040,16040,16040,0
|
|
20230710,182300,1248619470,16040,16040,16040,16040,0
|
|
20230710,182200,1248619470,16040,16040,16040,16040,0
|
|
20230710,182100,1248619470,16040,16040,16040,16040,0
|
|
20230710,182000,1248619470,16040,16040,16040,16040,0
|
|
20230710,181900,1248619470,16040,16040,16040,16040,0
|
|
20230710,181800,1248619470,16040,16040,16040,16040,0
|
|
20230710,181700,1248619470,16040,16040,16040,16040,0
|
|
20230710,181600,1248619470,16040,16040,16040,16040,0
|
|
20230710,181500,1248619470,16040,16040,16040,16040,0
|
|
20230710,181400,1248619470,16040,16040,16040,16040,0
|
|
20230710,181300,1248619470,16040,16040,16040,16040,0
|
|
20230710,181200,1248619470,16040,16040,16040,16040,0
|
|
20230710,181100,1248619470,16040,16040,16040,16040,1188
|
|
20230710,181000,1248619470,16040,16040,16040,16040,0
|
|
20230710,180900,1248619470,16040,16040,16040,16040,0
|
|
20230710,180800,1248619470,16040,16040,16040,16040,0
|
|
20230710,180700,1248619470,16040,16040,16040,16040,0
|
|
20230710,180600,1248619470,16040,16040,16040,16040,0
|
|
20230710,180500,1248619470,16040,16040,16040,16040,0
|
|
20230710,180400,1248619470,16040,16040,16040,16040,0
|
|
20230710,180300,1248619470,16040,16040,16040,16040,0
|
|
20230710,180200,1248619470,16040,16040,16040,16040,0
|
|
20230710,180100,1248619470,16040,16040,16040,16040,0
|
|
20230710,180000,1248619470,16040,16040,16040,16040,0
|
|
20230710,175900,1248619470,16040,16040,16040,16040,0
|
|
20230710,175800,1248619470,16040,16040,16040,16040,0
|
|
20230710,175700,1248619470,16040,16040,16040,16040,0
|
|
20230710,175600,1248619470,16040,16040,16040,16040,0
|
|
20230710,175500,1248619470,16040,16040,16040,16040,0
|
|
20230710,175400,1248619470,16040,16040,16040,16040,0
|
|
20230710,175300,1248619470,16040,16040,16040,16040,0
|
|
20230710,175200,1248619470,16040,16040,16040,16040,0
|
|
20230710,175100,1248619470,16040,16040,16040,16040,0
|
|
20230710,175000,1248619470,16040,16040,16040,16040,0
|
|
20230710,174900,1248619470,16040,16040,16040,16040,0
|
|
20230710,174800,1248619470,16040,16040,16040,16040,0
|
|
20230710,174700,1248619470,16040,16040,16040,16040,0
|
|
20230710,174600,1248619470,16040,16040,16040,16040,0
|
|
20230710,174500,1248619470,16040,16040,16040,16040,0
|
|
20230710,174400,1248619470,16040,16040,16040,16040,0
|
|
20230710,174300,1248619470,16040,16040,16040,16040,0
|
|
20230710,174200,1248619470,16040,16040,16040,16040,0
|
|
20230710,174100,1248619470,16040,16040,16040,16040,1188
|
|
20230710,174000,1248619470,16040,16040,16040,16040,0
|
|
20230710,173900,1248619470,16040,16040,16040,16040,0
|
|
20230710,173800,1248619470,16040,16040,16040,16040,0
|
|
20230710,173700,1248619470,16040,16040,16040,16040,0
|
|
20230710,173600,1248619470,16040,16040,16040,16040,0
|
|
20230710,173500,1248619470,16040,16040,16040,16040,0
|
|
20230710,173400,1248619470,16040,16040,16040,16040,0
|
|
20230710,173300,1248619470,16040,16040,16040,16040,0
|
|
20230710,173200,1248619470,16040,16040,16040,16040,0
|
|
20230710,173100,1248619470,16040,16040,16040,16040,0
|
|
20230710,173000,1248619470,16040,16040,16040,16040,0
|
|
20230710,172900,1248619470,16040,16040,16040,16040,0
|
|
20230710,172800,1248619470,16040,16040,16040,16040,0
|
|
20230710,172700,1248619470,16040,16040,16040,16040,0
|
|
20230710,172600,1248619470,16040,16040,16040,16040,0
|
|
20230710,172500,1248619470,16040,16040,16040,16040,0
|
|
20230710,172400,1248619470,16040,16040,16040,16040,0
|
|
20230710,172300,1248619470,16040,16040,16040,16040,0
|
|
20230710,172200,1248619470,16040,16040,16040,16040,0
|
|
20230710,172100,1248619470,16040,16040,16040,16040,0
|
|
20230710,172000,1248619470,16040,16040,16040,16040,0
|
|
20230710,171900,1248619470,16040,16040,16040,16040,0
|
|
20230710,171800,1248619470,16040,16040,16040,16040,0
|
|
20230710,171700,1248619470,16040,16040,16040,16040,0
|
|
20230710,171600,1248619470,16040,16040,16040,16040,0
|
|
20230710,171500,1248619470,16040,16040,16040,16040,0
|
|
20230710,171400,1248619470,16040,16040,16040,16040,0
|
|
20230710,171300,1248619470,16040,16040,16040,16040,0
|
|
20230710,171200,1248619470,16040,16040,16040,16040,0
|
|
20230710,171100,1248619470,16040,16040,16040,16040,1188
|
|
20230710,171000,1248619470,16040,16040,16040,16040,0
|
|
20230710,170900,1248619470,16040,16040,16040,16040,0
|
|
20230710,170800,1248619470,16040,16040,16040,16040,0
|
|
20230710,170700,1248619470,16040,16040,16040,16040,0
|
|
20230710,170600,1248619470,16040,16040,16040,16040,0
|
|
20230710,170500,1248619470,16040,16040,16040,16040,0
|
|
20230710,170400,1248619470,16040,16040,16040,16040,0
|
|
20230710,170300,1248619470,16040,16040,16040,16040,0
|
|
20230710,170200,1248619470,16040,16040,16040,16040,0
|
|
20230710,170100,1248619470,16040,16040,16040,16040,0
|
|
20230710,170000,1248619470,16040,16040,16040,16040,0
|
|
20230710,165900,1248619470,16040,16040,16040,16040,0
|
|
20230710,165800,1248619470,16040,16040,16040,16040,0
|
|
20230710,165700,1248619470,16040,16040,16040,16040,0
|
|
20230710,165600,1248619470,16040,16040,16040,16040,0
|
|
20230710,165500,1248619470,16040,16040,16040,16040,0
|
|
20230710,165400,1248619470,16040,16040,16040,16040,0
|
|
20230710,165300,1248619470,16040,16040,16040,16040,0
|
|
20230710,165200,1248619470,16040,16040,16040,16040,0
|
|
20230710,165100,1248619470,16040,16040,16040,16040,0
|
|
20230710,165000,1248619470,16040,16040,16040,16040,0
|
|
20230710,164900,1248619470,16040,16040,16040,16040,0
|
|
20230710,164800,1248619470,16040,16040,16040,16040,0
|
|
20230710,164700,1248619470,16040,16040,16040,16040,0
|
|
20230710,164600,1248619470,16040,16040,16040,16040,0
|
|
20230710,164500,1248619470,16040,16040,16040,16040,0
|
|
20230710,164400,1248619470,16040,16040,16040,16040,0
|
|
20230710,164300,1248619470,16040,16040,16040,16040,0
|
|
20230710,164200,1248619470,16040,16040,16040,16040,0
|
|
20230710,164100,1248619470,16040,16040,16040,16040,1188
|
|
20230710,164000,1248619470,16040,16040,16040,16040,0
|
|
20230710,163900,1248619470,16040,16040,16040,16040,0
|
|
20230710,163800,1248619470,16040,16040,16040,16040,0
|
|
20230710,163700,1248619470,16040,16040,16040,16040,0
|
|
20230710,163600,1248619470,16040,16040,16040,16040,0
|
|
20230710,163500,1248619470,16040,16040,16040,16040,0
|
|
20230710,163400,1248619470,16040,16040,16040,16040,0
|
|
20230710,163300,1248619470,16040,16040,16040,16040,0
|
|
20230710,163200,1248619470,16040,16040,16040,16040,0
|
|
20230710,163100,1248619470,16040,16040,16040,16040,0
|
|
20230710,163000,1248619470,16040,16040,16040,16040,0
|
|
20230710,162900,1248619470,16040,16040,16040,16040,0
|
|
20230710,162800,1248619470,16040,16040,16040,16040,0
|
|
20230710,162700,1248619470,16040,16040,16040,16040,0
|
|
20230710,162600,1248619470,16040,16040,16040,16040,0
|
|
20230710,162500,1248619470,16040,16040,16040,16040,0
|
|
20230710,162400,1248619470,16040,16040,16040,16040,0
|
|
20230710,162300,1248619470,16040,16040,16040,16040,0
|
|
20230710,162200,1248619470,16040,16040,16040,16040,0
|
|
20230710,162100,1248619470,16040,16040,16040,16040,0
|
|
20230710,162000,1248619470,16040,16040,16040,16040,0
|
|
20230710,161900,1248619470,16040,16040,16040,16040,0
|
|
20230710,161800,1248619470,16040,16040,16040,16040,0
|
|
20230710,161700,1248619470,16040,16040,16040,16040,0
|
|
20230710,161600,1248619470,16040,16040,16040,16040,0
|
|
20230710,161500,1248619470,16040,16040,16040,16040,0
|
|
20230710,161400,1248619470,16040,16040,16040,16040,0
|
|
20230710,161300,1248619470,16040,16040,16040,16040,0
|
|
20230710,161200,1248619470,16040,16040,16040,16040,0
|
|
20230710,161100,1248619470,16040,16040,16040,16040,1188
|
|
20230710,161000,1248619470,16040,16040,16040,16040,0
|
|
20230710,160900,1248619470,16040,16040,16040,16040,0
|
|
20230710,160800,1248619470,16040,16040,16040,16040,0
|
|
20230710,160700,1248619470,16040,16040,16040,16040,0
|
|
20230710,160600,1248619470,16040,16040,16040,16040,0
|
|
20230710,160500,1248619470,16040,16040,16040,16040,0
|
|
20230710,160400,1248619470,16040,16040,16040,16040,0
|
|
20230710,160300,1248619470,16040,16040,16040,16040,0
|
|
20230710,160200,1248619470,16040,16040,16040,16040,0
|
|
20230710,160100,1248619470,16040,16040,16040,16040,0
|
|
20230710,160000,1248619470,16040,16040,16040,16040,0
|
|
20230710,155900,1248619470,16040,16040,16040,16040,0
|
|
20230710,155800,1248619470,16040,16040,16040,16040,0
|
|
20230710,155700,1248619470,16040,16040,16040,16040,0
|
|
20230710,155600,1248619470,16040,16040,16040,16040,0
|
|
20230710,155500,1248619470,16040,16040,16040,16040,0
|
|
20230710,155400,1248619470,16040,16040,16040,16040,0
|
|
20230710,155300,1248619470,16040,16040,16040,16040,0
|
|
20230710,155200,1248619470,16040,16040,16040,16040,0
|
|
20230710,155100,1248619470,16040,16040,16040,16040,0
|
|
20230710,155000,1248619470,16040,16040,16040,16040,0
|
|
20230710,154900,1248619470,16040,16040,16040,16040,0
|
|
20230710,154800,1248619470,16040,16040,16040,16040,0
|
|
20230710,154700,1248619470,16040,16040,16040,16040,0
|
|
20230710,154600,1248619470,16040,16040,16040,16040,0
|
|
20230710,154500,1248619470,16040,16040,16040,16040,0
|
|
20230710,154400,1248619470,16040,16040,16040,16040,0
|
|
20230710,154300,1248619470,16040,16040,16040,16040,0
|
|
20230710,154200,1248619470,16040,16040,16040,16040,0
|
|
20230710,154100,1248619470,16040,16040,16040,16040,1188
|
|
20230710,154000,1248619470,16040,16040,16040,16040,0
|
|
20230710,153900,1248619470,16040,16040,16040,16040,0
|
|
20230710,153800,1248619470,16040,16040,16040,16040,0
|
|
20230710,153700,1248619470,16040,16040,16040,16040,0
|
|
20230710,153600,1248619470,16040,16040,16040,16040,0
|
|
20230710,153500,1248619470,16040,16040,16040,16040,0
|
|
20230710,153400,1248619470,16040,16040,16040,16040,0
|
|
20230710,153300,1248619470,16040,16040,16040,16040,0
|
|
20230710,153200,1248619470,16040,16040,16040,16040,0
|
|
20230710,153100,1248619470,16040,16040,16040,16040,0
|
|
20230710,153000,1248619470,16040,16040,16040,16040,1188
|
|
20230710,152900,1229563950,16040,16040,16040,16040,0
|
|
20230710,152800,1229563950,16040,16040,16040,16040,0
|
|
20230710,152700,1229563950,16040,16040,16040,16040,0
|
|
20230710,152600,1229563950,16040,16040,16040,16040,0
|
|
20230710,152500,1229563950,16040,16040,16040,16040,0
|
|
20230710,152400,1229563950,16040,16040,16040,16040,0
|
|
20230710,152300,1229563950,16040,16040,16040,16040,0
|
|
20230710,152200,1229563950,16040,16040,16040,16040,0
|
|
20230710,152100,1229563950,16040,16040,16040,16040,0
|
|
20230710,152000,1229563950,16040,16040,16040,16040,0
|
|
20230710,151900,1229563950,16040,16040,16050,16040,65
|
|
20230710,151800,1228521340,16040,16030,16040,16030,57
|
|
20230710,151700,1227607360,16030,16020,16030,16020,39
|
|
20230710,151600,1226982340,16020,16020,16020,16020,356
|
|
20230710,151500,1221279220,16020,16020,16020,16010,47
|
|
20230710,151400,1220526290,16020,16040,16040,16020,54
|
|
20230710,151300,1219660830,16040,16050,16050,16040,391
|
|
20230710,151200,1213387030,16050,16050,16050,16050,5
|
|
20230710,151100,1213306780,16050,16050,16050,16050,112
|
|
20230710,151000,1211509180,16040,16020,16040,16020,202
|
|
20230710,150900,1208271520,16010,16010,16010,16010,250
|
|
20230710,150800,1204269020,16020,16020,16020,16020,64
|
|
20230710,150700,1203243740,16020,16010,16020,16010,139
|
|
20230710,150600,1201017960,16030,16020,16030,16020,69
|
|
20230710,150500,1199912570,16020,16020,16020,16020,2
|
|
20230710,150400,1199880530,16020,16000,16020,16000,112
|
|
20230710,150300,1198087510,16000,16000,16000,16000,209
|
|
20230710,150200,1194743510,16010,16010,16010,16010,0
|
|
20230710,150100,1194743510,16010,16000,16010,16000,6
|
|
20230710,150000,1194647490,16000,16000,16000,16000,588
|
|
20230710,145900,1185239490,16000,16000,16000,16000,51
|
|
20230710,145800,1184423490,15990,15990,15990,15990,112
|
|
20230710,145700,1182632610,16000,16000,16000,16000,0
|
|
20230710,145600,1182632610,16000,16000,16000,16000,2
|
|
20230710,145500,1182600610,15990,15990,15990,15990,1
|
|
20230710,145400,1182584620,16020,16020,16020,16020,91
|
|
20230710,145300,1181126800,16020,16020,16020,16020,229
|
|
20230710,145200,1177458220,16030,16030,16030,16030,0
|
|
20230710,145100,1177458220,16030,16020,16030,16020,331
|
|
20230710,145000,1172153690,16040,16040,16040,16040,3
|
|
20230710,144900,1172105570,16050,16040,16050,16040,101
|
|
20230710,144800,1170485520,16050,16040,16050,16040,202
|
|
20230710,144700,1167243430,16020,16010,16020,16010,137
|
|
20230710,144600,1165049770,16010,16010,16010,16010,0
|
|
20230710,144500,1165049770,16010,16010,16010,16010,1
|
|
20230710,144400,1165033760,15970,15960,15970,15960,585
|
|
20230710,144300,1155694140,15970,15970,15970,15970,23
|
|
20230710,144200,1155326830,15970,16000,16000,15970,306
|
|
20230710,144100,1150432550,16010,16030,16030,16010,366
|
|
20230710,144000,1144567560,16040,16070,16070,16040,1580
|
|
20230710,143900,1119204200,16070,16070,16070,16070,6
|
|
20230710,143800,1119107780,16060,16070,16070,16060,121
|
|
20230710,143700,1117164440,16070,16070,16070,16070,2
|
|
20230710,143600,1117132300,16060,16070,16070,16060,203
|
|
20230710,143500,1113872100,16070,16070,16070,16070,329
|
|
20230710,143400,1108585070,16070,16070,16070,16070,0
|
|
20230710,143300,1108585070,16070,16070,16070,16070,1
|
|
20230710,143200,1108569000,16070,16070,16070,16070,6
|
|
20230710,143100,1108472580,16070,16070,16070,16070,7
|
|
20230710,143000,1108360090,16070,16070,16070,16070,7
|
|
20230710,142900,1108247600,16070,16070,16070,16070,178
|
|
20230710,142800,1105387140,16070,16070,16070,16070,14
|
|
20230710,142700,1105162160,16060,16060,16060,16060,0
|
|
20230710,142600,1105162160,16060,16060,16060,16060,45
|
|
20230710,142500,1104439460,16070,16100,16100,16070,11
|
|
20230710,142400,1104262590,16100,16100,16100,16100,2
|
|
20230710,142300,1104230390,16100,16100,16100,16100,285
|
|
20230710,142200,1099641890,16110,16110,16110,16100,4
|
|
20230710,142100,1099577470,16100,16090,16100,16090,157
|
|
20230710,142000,1097049870,16080,16080,16080,16080,356
|
|
20230710,141900,1091325390,16070,16070,16070,16070,10
|
|
20230710,141800,1091164690,16070,16070,16070,16070,13
|
|
20230710,141700,1090955780,16080,16080,16080,16080,61
|
|
20230710,141600,1089974900,16070,16070,16070,16070,1
|
|
20230710,141500,1089958830,16070,16060,16070,16060,14
|
|
20230710,141400,1089733900,16060,16060,16060,16060,127
|
|
20230710,141300,1087694280,16070,16070,16070,16070,70
|
|
20230710,141200,1086569380,16070,16090,16090,16070,130
|
|
20230710,141100,1084479670,16090,16090,16090,16090,24
|
|
20230710,141000,1084093510,16090,16090,16090,16090,130
|
|
20230710,140900,1082001810,16090,16090,16090,16090,172
|
|
20230710,140800,1079234330,16090,16080,16090,16080,241
|
|
20230710,140700,1075357990,16080,16080,16080,16080,15
|
|
20230710,140600,1075116790,16080,16070,16080,16070,6
|
|
20230710,140500,1075020360,16090,16080,16090,16080,185
|
|
20230710,140400,1072044240,16090,16090,16090,16090,53
|
|
20230710,140300,1071191470,16090,16060,16090,16060,486
|
|
20230710,140200,1063385240,16060,16060,16060,16060,101
|
|
20230710,140100,1061763180,16050,16050,16050,16050,15
|
|
20230710,140000,1061522430,16060,16060,16060,16050,35
|
|
20230710,135900,1060960340,16060,16050,16060,16050,37
|
|
20230710,135800,1060366170,16060,16060,16060,16060,105
|
|
20230710,135700,1058679870,16060,16060,16060,16060,0
|
|
20230710,135600,1058679870,16060,16050,16060,16050,86
|
|
20230710,135500,1057299510,16060,16060,16060,16050,84
|
|
20230710,135400,1055950770,16050,16050,16050,16050,0
|
|
20230710,135300,1055950770,16050,16050,16050,16050,0
|
|
20230710,135200,1055950770,16050,16050,16050,16050,6
|
|
20230710,135100,1055854470,16050,16060,16060,16050,22
|
|
20230710,135000,1055501270,16060,16050,16060,16050,121
|
|
20230710,134900,1053559120,16050,16050,16050,16050,5
|
|
20230710,134800,1053478870,16050,16050,16050,16050,2
|
|
20230710,134700,1053446770,16050,16050,16060,16050,141
|
|
20230710,134600,1051183670,16050,16050,16050,16050,30
|
|
20230710,134500,1050702170,16060,16060,16060,16060,27
|
|
20230710,134400,1050268550,16060,16080,16080,16060,751
|
|
20230710,134300,1038201470,16080,16080,16080,16080,19
|
|
20230710,134200,1037895950,16080,16080,16080,16080,50
|
|
20230710,134100,1037091950,16070,16060,16070,16060,394
|
|
20230710,134000,1030763590,16060,16050,16060,16050,518
|
|
20230710,133900,1022449640,16050,16050,16050,16050,20
|
|
20230710,133800,1022128640,16050,16040,16050,16040,494
|
|
20230710,133700,1014204080,16030,16030,16030,16030,2
|
|
20230710,133600,1014172020,16030,16030,16030,16030,5
|
|
20230710,133500,1014091870,16040,16040,16040,16040,101
|
|
20230710,133400,1012471830,16040,16030,16040,16030,56
|
|
20230710,133300,1011574020,16030,16020,16030,16020,173
|
|
20230710,133200,1008800840,16020,16020,16020,16020,128
|
|
20230710,133100,1006750280,16020,16000,16020,16000,1558
|
|
20230710,133000,981813500,15990,15990,16000,15990,108
|
|
20230710,132900,980086510,15990,16000,16000,15990,176
|
|
20230710,132800,977270590,15990,15990,15990,15990,582
|
|
20230710,132700,967964410,15990,15980,15990,15980,616
|
|
20230710,132600,958119730,15970,15970,15970,15970,240
|
|
20230710,132500,954286930,15970,15980,15980,15970,213
|
|
20230710,132400,950885310,15980,15980,15980,15980,0
|
|
20230710,132300,950885310,15980,15980,15980,15980,2
|
|
20230710,132200,950853350,15980,15980,15980,15980,100
|
|
20230710,132100,949255350,15980,15980,15980,15980,0
|
|
20230710,132000,949255350,15980,15980,15980,15980,1
|
|
20230710,131900,949239370,15980,15980,15980,15980,35
|
|
20230710,131800,948680070,15970,15970,15970,15970,0
|
|
20230710,131700,948680070,15970,15970,15970,15970,20
|
|
20230710,131600,948360670,15970,15970,15970,15970,50
|
|
20230710,131500,947562170,15980,15980,15980,15980,0
|
|
20230710,131400,947562170,15980,15980,15980,15980,0
|
|
20230710,131300,947562170,15980,15980,15980,15980,10
|
|
20230710,131200,947402370,15970,15970,15970,15970,0
|
|
20230710,131100,947402370,15970,15970,15970,15970,0
|
|
20230710,131000,947402370,15970,15970,15970,15970,200
|
|
20230710,130900,944208370,15970,15970,15970,15970,100
|
|
20230710,130800,942611370,15970,15970,15970,15970,0
|
|
20230710,130700,942611370,15970,15970,15970,15970,100
|
|
20230710,130600,941014370,15970,15970,15970,15970,57
|
|
20230710,130500,940104080,15970,15970,15970,15970,10
|
|
20230710,130400,939944380,15970,15970,15970,15970,90
|
|
20230710,130300,938507080,15970,15970,15970,15970,5
|
|
20230710,130200,938427230,15970,15970,15970,15970,0
|
|
20230710,130100,938427230,15970,15980,15980,15970,60
|
|
20230710,130000,937468930,15980,15980,15980,15980,9
|
|
20230710,125900,937325110,15980,15980,15980,15980,0
|
|
20230710,125800,937325110,15980,15980,15980,15960,28
|
|
20230710,125700,936877730,15970,15970,15970,15970,93
|
|
20230710,125600,935392520,15970,15970,15970,15970,31
|
|
20230710,125500,934897450,15970,15970,15970,15970,128
|
|
20230710,125400,932853290,15970,15970,15970,15970,81
|
|
20230710,125300,931559720,15960,15960,15960,15960,5
|
|
20230710,125200,931479920,15970,15970,15970,15970,51
|
|
20230710,125100,930665450,15960,15970,15970,15960,42
|
|
20230710,125000,929994810,15970,15970,15970,15970,32
|
|
20230710,124900,929483770,15960,15970,15970,15960,163
|
|
20230710,124800,926880710,15970,15970,15970,15970,0
|
|
20230710,124700,926880710,15970,15940,15970,15940,434
|
|
20230710,124600,919959010,15940,15940,15940,15940,1
|
|
20230710,124500,919943070,15940,15940,15940,15940,80
|
|
20230710,124400,918667870,15940,15940,15940,15940,7
|
|
20230710,124300,918556290,15940,15940,15940,15940,25
|
|
20230710,124200,918157790,15930,15930,15930,15930,34
|
|
20230710,124100,917616170,15920,15920,15920,15920,3
|
|
20230710,124000,917568410,15920,15920,15920,15920,156
|
|
20230710,123900,915084890,15920,15920,15920,15920,344
|
|
20230710,123800,909608410,15920,15910,15920,15910,65
|
|
20230710,123700,908574250,15920,15920,15920,15920,0
|
|
20230710,123600,908574250,15920,15920,15920,15920,0
|
|
20230710,123500,908574250,15920,15910,15920,15910,505
|
|
20230710,123400,900534860,15920,15910,15920,15910,5
|
|
20230710,123300,900455270,15910,15910,15910,15910,108
|
|
20230710,123200,898736990,15920,15920,15920,15920,0
|
|
20230710,123100,898736990,15920,15920,15920,15920,61
|
|
20230710,123000,897765870,15920,15920,15920,15920,0
|
|
20230710,122900,897765870,15920,15920,15920,15920,2
|
|
20230710,122800,897734030,15920,15920,15920,15920,0
|
|
20230710,122700,897734030,15920,15920,15920,15920,1
|
|
20230710,122600,897718110,15910,15910,15910,15910,296
|
|
20230710,122500,893008750,15920,15920,15920,15920,446
|
|
20230710,122400,885908430,15930,15950,15950,15930,576
|
|
20230710,122300,876732250,15950,15950,15950,15950,85
|
|
20230710,122200,875376500,15950,15950,15950,15950,20
|
|
20230710,122100,875057500,15950,15950,15950,15950,0
|
|
20230710,122000,875057500,15950,15960,15960,15950,19
|
|
20230710,121900,874754420,15970,15970,15970,15970,0
|
|
20230710,121800,874754420,15970,15970,15970,15970,2
|
|
20230710,121700,874722480,15970,15970,15970,15970,112
|
|
20230710,121600,872933840,15970,15970,15970,15970,591
|
|
20230710,121500,863495570,15970,15970,15970,15970,45
|
|
20230710,121400,862776920,15960,15980,15980,15960,298
|
|
20230710,121300,858018030,15980,15980,15980,15980,10
|
|
20230710,121200,857858230,15970,15970,15970,15970,718
|
|
20230710,121100,846391770,15970,15970,15970,15970,0
|
|
20230710,121000,846391770,15970,15970,15970,15970,516
|
|
20230710,120900,838151250,15970,15980,15980,15970,100
|
|
20230710,120800,836553300,15980,15980,15980,15980,10
|
|
20230710,120700,836393500,15980,15970,15980,15970,202
|
|
20230710,120600,833165560,15970,15970,15970,15970,78
|
|
20230710,120500,831919900,15970,15970,15980,15970,41
|
|
20230710,120400,831264820,15970,15970,15970,15970,5
|
|
20230710,120300,831184970,15970,15970,15970,15970,5
|
|
20230710,120200,831105120,15980,15980,15980,15980,2
|
|
20230710,120100,831073160,15980,15980,15980,15980,0
|
|
20230710,120000,831073160,15980,15980,15980,15980,1
|
|
20230710,115900,831057180,15970,15970,15970,15970,354
|
|
20230710,115800,825403800,15970,15970,15970,15970,212
|
|
20230710,115700,822018160,15970,15970,15970,15970,30
|
|
20230710,115600,821539060,15970,15970,15970,15970,98
|
|
20230710,115500,819974000,15960,15960,15960,15960,6
|
|
20230710,115400,819878240,15980,15970,15980,15970,31
|
|
20230710,115300,819382910,15980,15950,15980,15950,220
|
|
20230710,115200,815870770,15950,15940,15950,15940,235
|
|
20230710,115100,812123870,15940,15940,15940,15940,352
|
|
20230710,115000,806512990,15930,15930,15930,15930,0
|
|
20230710,114900,806512990,15930,15930,15930,15930,68
|
|
20230710,114800,805429750,15930,15930,15930,15930,0
|
|
20230710,114700,805429750,15930,15930,15930,15930,31
|
|
20230710,114600,804935920,15930,15930,15930,15930,30
|
|
20230710,114500,804458020,15950,15970,15970,15950,86
|
|
20230710,114400,803085290,15980,15980,15980,15980,6
|
|
20230710,114300,802989410,15980,15980,15980,15970,284
|
|
20230710,114200,798451410,15980,15980,15980,15980,1
|
|
20230710,114100,798435430,15970,15970,15970,15970,50
|
|
20230710,114000,797636930,15980,15980,15980,15980,89
|
|
20230710,113900,796214710,15990,15990,15990,15990,139
|
|
20230710,113800,793992100,15980,15980,15980,15980,25
|
|
20230710,113700,793592600,15980,15980,15990,15980,406
|
|
20230710,113600,787104710,15980,15960,15980,15960,660
|
|
20230710,113500,776569010,15980,15970,15980,15970,7
|
|
20230710,113400,776457160,15960,15920,15960,15920,72
|
|
20230710,113300,775308090,15910,15910,15910,15910,1
|
|
20230710,113200,775292180,15920,15920,15920,15920,66
|
|
20230710,113100,774241460,15910,15910,15910,15910,23
|
|
20230710,113000,773875530,15900,15900,15900,15900,3
|
|
20230710,112900,773827830,15900,15900,15900,15900,40
|
|
20230710,112800,773191830,15890,15890,15890,15890,18
|
|
20230710,112700,772905810,15890,15890,15890,15890,116
|
|
20230710,112600,771062570,15870,15910,15910,15860,170
|
|
20230710,112500,768363010,15900,15910,15910,15900,2
|
|
20230710,112400,768331200,15910,15990,15990,15910,372
|
|
20230710,112300,762388500,15990,15910,15990,15910,2610
|
|
20230710,112200,720722500,15900,15870,15900,15870,493
|
|
20230710,112100,712888000,15860,15860,15860,15820,1588
|
|
20230710,112000,687726410,15870,15860,15870,15860,276
|
|
20230710,111900,683346310,15860,15860,15860,15860,24
|
|
20230710,111800,682965670,15860,15860,15860,15860,372
|
|
20230710,111700,677065750,15880,15880,15880,15880,10
|
|
20230710,111600,676906950,15890,15890,15890,15890,0
|
|
20230710,111500,676906950,15890,15890,15890,15890,30
|
|
20230710,111400,676430250,15890,15890,15890,15890,23
|
|
20230710,111300,676064780,15890,15890,15890,15890,2
|
|
20230710,111200,676033000,15890,15890,15890,15890,53
|
|
20230710,111100,675190830,15890,15890,15890,15890,7
|
|
20230710,111000,675079600,15890,15890,15890,15890,25
|
|
20230710,110900,674682350,15890,15890,15890,15890,23
|
|
20230710,110800,674316880,15850,15840,15850,15840,125
|
|
20230710,110700,672335920,15840,15840,15840,15840,2
|
|
20230710,110600,672304240,15840,15830,15840,15830,32
|
|
20230710,110500,671797410,15830,15820,15830,15820,350
|
|
20230710,110400,666258510,15820,15820,15820,15820,275
|
|
20230710,110300,661908010,15820,15830,15830,15820,297
|
|
20230710,110200,657209420,15830,15830,15830,15830,45
|
|
20230710,110100,656497070,15830,15830,15830,15830,7
|
|
20230710,110000,656386260,15830,15820,15830,15820,651
|
|
20230710,105900,646081000,15830,15830,15830,15830,30
|
|
20230710,105800,645606100,15830,15830,15830,15830,1
|
|
20230710,105700,645590270,15830,15830,15830,15830,171
|
|
20230710,105600,642883340,15840,15840,15840,15840,0
|
|
20230710,105500,642883340,15840,15840,15840,15840,0
|
|
20230710,105400,642883340,15840,15840,15840,15840,1
|
|
20230710,105300,642867500,15830,15830,15840,15830,129
|
|
20230710,105200,640825330,15840,15840,15840,15840,10
|
|
20230710,105100,640666930,15840,15830,15840,15830,20
|
|
20230710,105000,640350250,15840,15840,15840,15840,63
|
|
20230710,104900,639352330,15830,15830,15830,15830,1
|
|
20230710,104800,639336500,15830,15830,15830,15830,0
|
|
20230710,104700,639336500,15830,15830,15830,15830,0
|
|
20230710,104600,639336500,15830,15840,15840,15830,194
|
|
20230710,104500,636264980,15820,15810,15820,15810,211
|
|
20230710,104400,632928420,15810,15810,15810,15810,104
|
|
20230710,104300,631284180,15810,15810,15810,15810,241
|
|
20230710,104200,627473970,15800,15810,15810,15800,178
|
|
20230710,104100,624659810,15810,15810,15810,15810,64
|
|
20230710,104000,623647970,15820,15820,15820,15820,104
|
|
20230710,103900,622002690,15820,15820,15820,15820,3
|
|
20230710,103800,621955230,15820,15820,15820,15820,188
|
|
20230710,103700,618981070,15820,15830,15830,15820,238
|
|
20230710,103600,615214840,15830,15830,15830,15830,200
|
|
20230710,103500,612048840,15840,15840,15840,15840,0
|
|
20230710,103400,612048840,15840,15890,15890,15830,1353
|
|
20230710,103300,590565440,15900,15900,15900,15900,243
|
|
20230710,103200,586701740,15910,15910,15910,15910,0
|
|
20230710,103100,586701740,15910,15910,15910,15910,0
|
|
20230710,103000,586701740,15910,15910,15910,15910,3
|
|
20230710,102900,586654010,15910,15900,15910,15900,123
|
|
20230710,102800,584697310,15900,15900,15900,15900,0
|
|
20230710,102700,584697310,15900,15900,15900,15900,22
|
|
20230710,102600,584347510,15900,15870,15900,15870,203
|
|
20230710,102500,581125460,15870,15860,15870,15850,391
|
|
20230710,102400,574924270,15870,15870,15870,15870,56
|
|
20230710,102300,574035550,15870,15870,15870,15870,149
|
|
20230710,102200,571670920,15860,15910,15910,15860,1705
|
|
20230710,102100,544559790,15910,15910,15910,15910,200
|
|
20230710,102000,541377790,15920,15920,15920,15920,134
|
|
20230710,101900,539244510,15920,15920,15920,15910,401
|
|
20230710,101800,532863020,15930,15930,15930,15920,292
|
|
20230710,101700,528211500,15930,15930,15930,15930,263
|
|
20230710,101600,524021910,15950,15950,15950,15950,2
|
|
20230710,101500,523990010,15950,15950,15950,15950,32
|
|
20230710,101400,523479610,15950,15950,15950,15950,23
|
|
20230710,101300,523112760,15950,15950,15950,15950,54
|
|
20230710,101200,522251460,15950,15950,15950,15950,0
|
|
20230710,101100,522251460,15950,15950,15950,15950,10
|
|
20230710,101000,522091960,15950,15970,15970,15950,22
|
|
20230710,100900,521740660,15980,15920,15980,15920,51
|
|
20230710,100800,520928680,15940,15930,16000,15930,4063
|
|
20230710,100700,456101270,15940,15940,15940,15940,13
|
|
20230710,100600,455894050,15930,15930,15930,15930,424
|
|
20230710,100500,449139730,15910,15910,15910,15910,178
|
|
20230710,100400,446307750,15910,15910,15910,15910,99
|
|
20230710,100300,444732660,15910,15910,15910,15910,155
|
|
20230710,100200,442266610,15910,15900,15910,15900,57
|
|
20230710,100100,441360110,15900,15900,15900,15900,2
|
|
20230710,100000,441328310,15890,15900,15900,15890,2
|
|
20230710,095900,441296520,15900,15900,15900,15900,530
|
|
20230710,095800,432869520,15920,15900,15920,15900,222
|
|
20230710,095700,429339680,15900,15870,15900,15870,326
|
|
20230710,095600,424157090,15880,15800,15880,15800,213
|
|
20230710,095500,420778740,15800,15800,15820,15790,1234
|
|
20230710,095400,401280260,15800,15790,15800,15790,509
|
|
20230710,095300,393239090,15790,15790,15790,15790,300
|
|
20230710,095200,388502090,15790,15790,15790,15790,20
|
|
20230710,095100,388186290,15790,15790,15790,15790,30
|
|
20230710,095000,387712590,15790,15790,15790,15790,0
|
|
20230710,094900,387712590,15790,15790,15790,15790,0
|
|
20230710,094800,387712590,15790,15800,15800,15790,80
|
|
20230710,094700,386449360,15800,15790,15800,15790,154
|
|
20230710,094600,384016350,15790,15800,15800,15790,54
|
|
20230710,094500,383163640,15800,15800,15800,15800,134
|
|
20230710,094400,381046440,15800,15800,15800,15800,4
|
|
20230710,094300,380983240,15800,15820,15820,15800,502
|
|
20230710,094200,373051610,15820,15800,15820,15800,214
|
|
20230710,094100,369668660,15810,15810,15810,15800,134
|
|
20230710,094000,367551040,15810,15800,15810,15800,600
|
|
20230710,093900,358067320,15790,15800,15810,15790,190
|
|
20230710,093800,355066790,15800,15800,15800,15800,483
|
|
20230710,093700,347435390,15800,15810,15810,15800,156
|
|
20230710,093600,344970490,15810,15810,15810,15800,144
|
|
20230710,093500,342693970,15810,15890,15890,15810,57
|
|
20230710,093400,341792200,15890,15820,15890,15820,85
|
|
20230710,093300,340447420,15810,15840,15850,15810,285
|
|
20230710,093200,335933530,15890,15820,15890,15790,206
|
|
20230710,093100,332676680,15940,15790,15940,15770,2187
|
|
20230710,093000,298136930,15780,15790,15790,15780,737
|
|
20230710,092900,286507040,15790,15790,15790,15780,499
|
|
20230710,092800,278631500,15790,15790,15790,15780,57
|
|
20230710,092700,277731490,15790,15790,15790,15790,78
|
|
20230710,092600,276499870,15780,15790,15800,15780,326
|
|
20230710,092500,271351590,15780,15780,15780,15780,42
|
|
20230710,092400,270688830,15790,15780,15790,15780,87
|
|
20230710,092300,269315960,15780,15790,15790,15780,919
|
|
20230710,092200,254809390,15800,15810,15810,15800,300
|
|
20230710,092100,250069370,15810,15800,15810,15790,212
|
|
20230710,092000,246719500,15820,15800,15820,15800,30
|
|
20230710,091900,246245110,15810,15940,15940,15810,465
|
|
20230710,091800,238873920,15940,15840,15940,15840,408
|
|
20230710,091700,232400490,15800,15780,15800,15770,268
|
|
20230710,091600,228169490,15780,15770,15780,15770,163
|
|
20230710,091500,225597840,15770,15840,15840,15770,168
|
|
20230710,091400,222944640,15840,15770,15850,15770,197
|
|
20230710,091300,219834160,15760,15820,15820,15750,402
|
|
20230710,091200,213478590,15820,15660,15850,15650,5418
|
|
20230710,091100,128413220,15650,15620,15650,15610,724
|
|
20230710,091000,117098300,15620,15600,15620,15600,160
|
|
20230710,090900,114599730,15600,15560,15600,15560,429
|
|
20230710,090800,107919090,15560,15580,15580,15550,1236
|
|
20230710,090700,88687370,15590,15570,15590,15560,887
|
|
20230710,090600,74876530,15570,15560,15570,15560,333
|
|
20230710,090500,69691830,15570,15560,15570,15560,272
|
|
20230710,090400,65457940,15560,15630,15630,15560,1128
|
|
20230710,090300,47859990,15650,15650,15660,15620,622
|
|
20230710,090200,38130130,15680,15650,15680,15630,1455
|
|
20230710,090100,15360730,15650,15810,15820,15630,246
|
|
20230710,090000,11511940,15620,15620,15620,15620,737
|