643 lines
33 KiB
CSV
643 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,194000,1053891720,16200,16200,16200,16200,1769
|
|
20230711,193900,1053891720,16200,16200,16200,16200,0
|
|
20230711,193800,1053891720,16200,16200,16200,16200,0
|
|
20230711,193700,1053891720,16200,16200,16200,16200,0
|
|
20230711,193600,1053891720,16200,16200,16200,16200,0
|
|
20230711,193500,1053891720,16200,16200,16200,16200,0
|
|
20230711,193400,1053891720,16200,16200,16200,16200,0
|
|
20230711,193300,1053891720,16200,16200,16200,16200,0
|
|
20230711,193200,1053891720,16200,16200,16200,16200,0
|
|
20230711,193100,1053891720,16200,16200,16200,16200,0
|
|
20230711,193000,1053891720,16200,16200,16200,16200,0
|
|
20230711,192900,1053891720,16200,16200,16200,16200,0
|
|
20230711,192800,1053891720,16200,16200,16200,16200,0
|
|
20230711,192700,1053891720,16200,16200,16200,16200,0
|
|
20230711,192600,1053891720,16200,16200,16200,16200,0
|
|
20230711,192500,1053891720,16200,16200,16200,16200,0
|
|
20230711,192400,1053891720,16200,16200,16200,16200,0
|
|
20230711,192300,1053891720,16200,16200,16200,16200,0
|
|
20230711,192200,1053891720,16200,16200,16200,16200,0
|
|
20230711,192100,1053891720,16200,16200,16200,16200,0
|
|
20230711,192000,1053891720,16200,16200,16200,16200,0
|
|
20230711,191900,1053891720,16200,16200,16200,16200,0
|
|
20230711,191800,1053891720,16200,16200,16200,16200,0
|
|
20230711,191700,1053891720,16200,16200,16200,16200,0
|
|
20230711,191600,1053891720,16200,16200,16200,16200,0
|
|
20230711,191500,1053891720,16200,16200,16200,16200,0
|
|
20230711,191400,1053891720,16200,16200,16200,16200,0
|
|
20230711,191300,1053891720,16200,16200,16200,16200,0
|
|
20230711,191200,1053891720,16200,16200,16200,16200,0
|
|
20230711,191100,1053891720,16200,16200,16200,16200,0
|
|
20230711,191000,1053891720,16200,16200,16200,16200,1769
|
|
20230711,190900,1053891720,16200,16200,16200,16200,0
|
|
20230711,190800,1053891720,16200,16200,16200,16200,0
|
|
20230711,190700,1053891720,16200,16200,16200,16200,0
|
|
20230711,190600,1053891720,16200,16200,16200,16200,0
|
|
20230711,190500,1053891720,16200,16200,16200,16200,0
|
|
20230711,190400,1053891720,16200,16200,16200,16200,0
|
|
20230711,190300,1053891720,16200,16200,16200,16200,0
|
|
20230711,190200,1053891720,16200,16200,16200,16200,0
|
|
20230711,190100,1053891720,16200,16200,16200,16200,0
|
|
20230711,190000,1053891720,16200,16200,16200,16200,0
|
|
20230711,185900,1053891720,16200,16200,16200,16200,0
|
|
20230711,185800,1053891720,16200,16200,16200,16200,0
|
|
20230711,185700,1053891720,16200,16200,16200,16200,0
|
|
20230711,185600,1053891720,16200,16200,16200,16200,0
|
|
20230711,185500,1053891720,16200,16200,16200,16200,0
|
|
20230711,185400,1053891720,16200,16200,16200,16200,0
|
|
20230711,185300,1053891720,16200,16200,16200,16200,0
|
|
20230711,185200,1053891720,16200,16200,16200,16200,0
|
|
20230711,185100,1053891720,16200,16200,16200,16200,0
|
|
20230711,185000,1053891720,16200,16200,16200,16200,0
|
|
20230711,184900,1053891720,16200,16200,16200,16200,0
|
|
20230711,184800,1053891720,16200,16200,16200,16200,0
|
|
20230711,184700,1053891720,16200,16200,16200,16200,0
|
|
20230711,184600,1053891720,16200,16200,16200,16200,0
|
|
20230711,184500,1053891720,16200,16200,16200,16200,0
|
|
20230711,184400,1053891720,16200,16200,16200,16200,0
|
|
20230711,184300,1053891720,16200,16200,16200,16200,0
|
|
20230711,184200,1053891720,16200,16200,16200,16200,0
|
|
20230711,184100,1053891720,16200,16200,16200,16200,0
|
|
20230711,184000,1053891720,16200,16200,16200,16200,1769
|
|
20230711,183900,1053891720,16200,16200,16200,16200,0
|
|
20230711,183800,1053891720,16200,16200,16200,16200,0
|
|
20230711,183700,1053891720,16200,16200,16200,16200,0
|
|
20230711,183600,1053891720,16200,16200,16200,16200,0
|
|
20230711,183500,1053891720,16200,16200,16200,16200,0
|
|
20230711,183400,1053891720,16200,16200,16200,16200,0
|
|
20230711,183300,1053891720,16200,16200,16200,16200,0
|
|
20230711,183200,1053891720,16200,16200,16200,16200,0
|
|
20230711,183100,1053891720,16200,16200,16200,16200,0
|
|
20230711,183000,1053891720,16200,16200,16200,16200,0
|
|
20230711,182900,1053891720,16200,16200,16200,16200,0
|
|
20230711,182800,1053891720,16200,16200,16200,16200,0
|
|
20230711,182700,1053891720,16200,16200,16200,16200,0
|
|
20230711,182600,1053891720,16200,16200,16200,16200,0
|
|
20230711,182500,1053891720,16200,16200,16200,16200,0
|
|
20230711,182400,1053891720,16200,16200,16200,16200,0
|
|
20230711,182300,1053891720,16200,16200,16200,16200,0
|
|
20230711,182200,1053891720,16200,16200,16200,16200,0
|
|
20230711,182100,1053891720,16200,16200,16200,16200,0
|
|
20230711,182000,1053891720,16200,16200,16200,16200,0
|
|
20230711,181900,1053891720,16200,16200,16200,16200,0
|
|
20230711,181800,1053891720,16200,16200,16200,16200,0
|
|
20230711,181700,1053891720,16200,16200,16200,16200,0
|
|
20230711,181600,1053891720,16200,16200,16200,16200,0
|
|
20230711,181500,1053891720,16200,16200,16200,16200,0
|
|
20230711,181400,1053891720,16200,16200,16200,16200,0
|
|
20230711,181300,1053891720,16200,16200,16200,16200,0
|
|
20230711,181200,1053891720,16200,16200,16200,16200,0
|
|
20230711,181100,1053891720,16200,16200,16200,16200,0
|
|
20230711,181000,1053891720,16200,16200,16200,16200,1769
|
|
20230711,180900,1053891720,16200,16200,16200,16200,0
|
|
20230711,180800,1053891720,16200,16200,16200,16200,0
|
|
20230711,180700,1053891720,16200,16200,16200,16200,0
|
|
20230711,180600,1053891720,16200,16200,16200,16200,0
|
|
20230711,180500,1053891720,16200,16200,16200,16200,0
|
|
20230711,180400,1053891720,16200,16200,16200,16200,0
|
|
20230711,180300,1053891720,16200,16200,16200,16200,0
|
|
20230711,180200,1053891720,16200,16200,16200,16200,0
|
|
20230711,180100,1053891720,16200,16200,16200,16200,0
|
|
20230711,180000,1053891720,16200,16200,16200,16200,0
|
|
20230711,175900,1053891720,16200,16200,16200,16200,0
|
|
20230711,175800,1053891720,16200,16200,16200,16200,0
|
|
20230711,175700,1053891720,16200,16200,16200,16200,0
|
|
20230711,175600,1053891720,16200,16200,16200,16200,0
|
|
20230711,175500,1053891720,16200,16200,16200,16200,0
|
|
20230711,175400,1053891720,16200,16200,16200,16200,0
|
|
20230711,175300,1053891720,16200,16200,16200,16200,0
|
|
20230711,175200,1053891720,16200,16200,16200,16200,0
|
|
20230711,175100,1053891720,16200,16200,16200,16200,0
|
|
20230711,175000,1053891720,16200,16200,16200,16200,0
|
|
20230711,174900,1053891720,16200,16200,16200,16200,0
|
|
20230711,174800,1053891720,16200,16200,16200,16200,0
|
|
20230711,174700,1053891720,16200,16200,16200,16200,0
|
|
20230711,174600,1053891720,16200,16200,16200,16200,0
|
|
20230711,174500,1053891720,16200,16200,16200,16200,0
|
|
20230711,174400,1053891720,16200,16200,16200,16200,0
|
|
20230711,174300,1053891720,16200,16200,16200,16200,0
|
|
20230711,174200,1053891720,16200,16200,16200,16200,0
|
|
20230711,174100,1053891720,16200,16200,16200,16200,0
|
|
20230711,174000,1053891720,16200,16200,16200,16200,1769
|
|
20230711,173900,1053891720,16200,16200,16200,16200,0
|
|
20230711,173800,1053891720,16200,16200,16200,16200,0
|
|
20230711,173700,1053891720,16200,16200,16200,16200,0
|
|
20230711,173600,1053891720,16200,16200,16200,16200,0
|
|
20230711,173500,1053891720,16200,16200,16200,16200,0
|
|
20230711,173400,1053891720,16200,16200,16200,16200,0
|
|
20230711,173300,1053891720,16200,16200,16200,16200,0
|
|
20230711,173200,1053891720,16200,16200,16200,16200,0
|
|
20230711,173100,1053891720,16200,16200,16200,16200,0
|
|
20230711,173000,1053891720,16200,16200,16200,16200,0
|
|
20230711,172900,1053891720,16200,16200,16200,16200,0
|
|
20230711,172800,1053891720,16200,16200,16200,16200,0
|
|
20230711,172700,1053891720,16200,16200,16200,16200,0
|
|
20230711,172600,1053891720,16200,16200,16200,16200,0
|
|
20230711,172500,1053891720,16200,16200,16200,16200,0
|
|
20230711,172400,1053891720,16200,16200,16200,16200,0
|
|
20230711,172300,1053891720,16200,16200,16200,16200,0
|
|
20230711,172200,1053891720,16200,16200,16200,16200,0
|
|
20230711,172100,1053891720,16200,16200,16200,16200,0
|
|
20230711,172000,1053891720,16200,16200,16200,16200,0
|
|
20230711,171900,1053891720,16200,16200,16200,16200,0
|
|
20230711,171800,1053891720,16200,16200,16200,16200,0
|
|
20230711,171700,1053891720,16200,16200,16200,16200,0
|
|
20230711,171600,1053891720,16200,16200,16200,16200,0
|
|
20230711,171500,1053891720,16200,16200,16200,16200,0
|
|
20230711,171400,1053891720,16200,16200,16200,16200,0
|
|
20230711,171300,1053891720,16200,16200,16200,16200,0
|
|
20230711,171200,1053891720,16200,16200,16200,16200,0
|
|
20230711,171100,1053891720,16200,16200,16200,16200,0
|
|
20230711,171000,1053891720,16200,16200,16200,16200,1769
|
|
20230711,170900,1053891720,16200,16200,16200,16200,0
|
|
20230711,170800,1053891720,16200,16200,16200,16200,0
|
|
20230711,170700,1053891720,16200,16200,16200,16200,0
|
|
20230711,170600,1053891720,16200,16200,16200,16200,0
|
|
20230711,170500,1053891720,16200,16200,16200,16200,0
|
|
20230711,170400,1053891720,16200,16200,16200,16200,0
|
|
20230711,170300,1053891720,16200,16200,16200,16200,0
|
|
20230711,170200,1053891720,16200,16200,16200,16200,0
|
|
20230711,170100,1053891720,16200,16200,16200,16200,0
|
|
20230711,170000,1053891720,16200,16200,16200,16200,0
|
|
20230711,165900,1053891720,16200,16200,16200,16200,0
|
|
20230711,165800,1053891720,16200,16200,16200,16200,0
|
|
20230711,165700,1053891720,16200,16200,16200,16200,0
|
|
20230711,165600,1053891720,16200,16200,16200,16200,0
|
|
20230711,165500,1053891720,16200,16200,16200,16200,0
|
|
20230711,165400,1053891720,16200,16200,16200,16200,0
|
|
20230711,165300,1053891720,16200,16200,16200,16200,0
|
|
20230711,165200,1053891720,16200,16200,16200,16200,0
|
|
20230711,165100,1053891720,16200,16200,16200,16200,0
|
|
20230711,165000,1053891720,16200,16200,16200,16200,0
|
|
20230711,164900,1053891720,16200,16200,16200,16200,0
|
|
20230711,164800,1053891720,16200,16200,16200,16200,0
|
|
20230711,164700,1053891720,16200,16200,16200,16200,0
|
|
20230711,164600,1053891720,16200,16200,16200,16200,0
|
|
20230711,164500,1053891720,16200,16200,16200,16200,0
|
|
20230711,164400,1053891720,16200,16200,16200,16200,0
|
|
20230711,164300,1053891720,16200,16200,16200,16200,0
|
|
20230711,164200,1053891720,16200,16200,16200,16200,0
|
|
20230711,164100,1053891720,16200,16200,16200,16200,0
|
|
20230711,164000,1053891720,16200,16200,16200,16200,1769
|
|
20230711,163900,1053891720,16200,16200,16200,16200,0
|
|
20230711,163800,1053891720,16200,16200,16200,16200,0
|
|
20230711,163700,1053891720,16200,16200,16200,16200,0
|
|
20230711,163600,1053891720,16200,16200,16200,16200,0
|
|
20230711,163500,1053891720,16200,16200,16200,16200,0
|
|
20230711,163400,1053891720,16200,16200,16200,16200,0
|
|
20230711,163300,1053891720,16200,16200,16200,16200,0
|
|
20230711,163200,1053891720,16200,16200,16200,16200,0
|
|
20230711,163100,1053891720,16200,16200,16200,16200,0
|
|
20230711,163000,1053891720,16200,16200,16200,16200,0
|
|
20230711,162900,1053891720,16200,16200,16200,16200,0
|
|
20230711,162800,1053891720,16200,16200,16200,16200,0
|
|
20230711,162700,1053891720,16200,16200,16200,16200,0
|
|
20230711,162600,1053891720,16200,16200,16200,16200,0
|
|
20230711,162500,1053891720,16200,16200,16200,16200,0
|
|
20230711,162400,1053891720,16200,16200,16200,16200,0
|
|
20230711,162300,1053891720,16200,16200,16200,16200,0
|
|
20230711,162200,1053891720,16200,16200,16200,16200,0
|
|
20230711,162100,1053891720,16200,16200,16200,16200,0
|
|
20230711,162000,1053891720,16200,16200,16200,16200,0
|
|
20230711,161900,1053891720,16200,16200,16200,16200,0
|
|
20230711,161800,1053891720,16200,16200,16200,16200,0
|
|
20230711,161700,1053891720,16200,16200,16200,16200,0
|
|
20230711,161600,1053891720,16200,16200,16200,16200,0
|
|
20230711,161500,1053891720,16200,16200,16200,16200,0
|
|
20230711,161400,1053891720,16200,16200,16200,16200,0
|
|
20230711,161300,1053891720,16200,16200,16200,16200,0
|
|
20230711,161200,1053891720,16200,16200,16200,16200,0
|
|
20230711,161100,1053891720,16200,16200,16200,16200,0
|
|
20230711,161000,1053891720,16200,16200,16200,16200,1769
|
|
20230711,160900,1053891720,16200,16200,16200,16200,0
|
|
20230711,160800,1053891720,16200,16200,16200,16200,0
|
|
20230711,160700,1053891720,16200,16200,16200,16200,0
|
|
20230711,160600,1053891720,16200,16200,16200,16200,0
|
|
20230711,160500,1053891720,16200,16200,16200,16200,0
|
|
20230711,160400,1053891720,16200,16200,16200,16200,0
|
|
20230711,160300,1053891720,16200,16200,16200,16200,0
|
|
20230711,160200,1053891720,16200,16200,16200,16200,0
|
|
20230711,160100,1053891720,16200,16200,16200,16200,0
|
|
20230711,160000,1053891720,16200,16200,16200,16200,0
|
|
20230711,155900,1053891720,16200,16200,16200,16200,0
|
|
20230711,155800,1053891720,16200,16200,16200,16200,0
|
|
20230711,155700,1053891720,16200,16200,16200,16200,0
|
|
20230711,155600,1053891720,16200,16200,16200,16200,0
|
|
20230711,155500,1053891720,16200,16200,16200,16200,0
|
|
20230711,155400,1053891720,16200,16200,16200,16200,0
|
|
20230711,155300,1053891720,16200,16200,16200,16200,0
|
|
20230711,155200,1053891720,16200,16200,16200,16200,0
|
|
20230711,155100,1053891720,16200,16200,16200,16200,0
|
|
20230711,155000,1053891720,16200,16200,16200,16200,0
|
|
20230711,154900,1053891720,16200,16200,16200,16200,0
|
|
20230711,154800,1053891720,16200,16200,16200,16200,0
|
|
20230711,154700,1053891720,16200,16200,16200,16200,0
|
|
20230711,154600,1053891720,16200,16200,16200,16200,0
|
|
20230711,154500,1053891720,16200,16200,16200,16200,0
|
|
20230711,154400,1053891720,16200,16200,16200,16200,0
|
|
20230711,154300,1053891720,16200,16200,16200,16200,0
|
|
20230711,154200,1053891720,16200,16200,16200,16200,0
|
|
20230711,154100,1053891720,16200,16200,16200,16200,0
|
|
20230711,154000,1053891720,16200,16200,16200,16200,1769
|
|
20230711,153900,1053891720,16200,16200,16200,16200,0
|
|
20230711,153800,1053891720,16200,16200,16200,16200,0
|
|
20230711,153700,1053891720,16200,16200,16200,16200,0
|
|
20230711,153600,1053891720,16200,16200,16200,16200,0
|
|
20230711,153500,1053891720,16200,16200,16200,16200,0
|
|
20230711,153400,1053891720,16200,16200,16200,16200,0
|
|
20230711,153300,1053891720,16200,16200,16200,16200,0
|
|
20230711,153200,1053891720,16200,16200,16200,16200,0
|
|
20230711,153100,1053891720,16200,16200,16200,16200,0
|
|
20230711,153000,1053891720,16200,16200,16200,16200,1769
|
|
20230711,152900,1025233920,16220,16220,16220,16220,0
|
|
20230711,152800,1025233920,16220,16220,16220,16220,0
|
|
20230711,152700,1025233920,16220,16220,16220,16220,0
|
|
20230711,152600,1025233920,16220,16220,16220,16220,0
|
|
20230711,152500,1025233920,16220,16220,16220,16220,0
|
|
20230711,152400,1025233920,16220,16220,16220,16220,0
|
|
20230711,152300,1025233920,16220,16220,16220,16220,0
|
|
20230711,152200,1025233920,16220,16220,16220,16220,0
|
|
20230711,152100,1025233920,16220,16220,16220,16220,0
|
|
20230711,152000,1025233920,16220,16220,16220,16220,0
|
|
20230711,151900,1025233920,16220,16200,16220,16200,700
|
|
20230711,151800,1013892780,16210,16220,16220,16210,237
|
|
20230711,151700,1010050160,16220,16230,16230,16220,377
|
|
20230711,151600,1003935130,16220,16220,16220,16210,618
|
|
20230711,151500,993911190,16220,16210,16220,16210,66
|
|
20230711,151400,992841060,16220,16210,16220,16210,17
|
|
20230711,151300,992565340,16220,16220,16220,16220,37
|
|
20230711,151200,991965200,16220,16210,16220,16210,16
|
|
20230711,151100,991705830,16210,16210,16210,16210,50
|
|
20230711,151000,990895330,16210,16220,16220,16210,191
|
|
20230711,150900,987799210,16210,16210,16210,16210,333
|
|
20230711,150800,982401280,16210,16200,16210,16200,207
|
|
20230711,150700,979047860,16200,16200,16200,16200,495
|
|
20230711,150600,971028860,16210,16200,16210,16200,308
|
|
20230711,150500,966039230,16200,16210,16210,16200,302
|
|
20230711,150400,961146820,16210,16210,16220,16210,522
|
|
20230711,150300,952685190,16210,16210,16210,16210,2
|
|
20230711,150200,952652770,16210,16210,16210,16210,69
|
|
20230711,150100,951534280,16210,16210,16210,16210,45
|
|
20230711,150000,950804830,16210,16220,16220,16210,500
|
|
20230711,145900,942699820,16210,16200,16210,16200,243
|
|
20230711,145800,938760960,16200,16200,16200,16200,361
|
|
20230711,145700,932912760,16200,16200,16200,16200,271
|
|
20230711,145600,928522560,16210,16210,16210,16210,402
|
|
20230711,145500,922006140,16210,16220,16220,16210,522
|
|
20230711,145400,913544500,16210,16210,16210,16210,269
|
|
20230711,145300,909184010,16220,16220,16220,16220,77
|
|
20230711,145200,907935070,16220,16210,16220,16210,207
|
|
20230711,145100,904579530,16200,16210,16210,16200,42
|
|
20230711,145000,903898730,16210,16210,16210,16200,59
|
|
20230711,144900,902942350,16200,16210,16210,16200,74
|
|
20230711,144800,901743210,16200,16200,16200,16200,109
|
|
20230711,144700,899977410,16210,16210,16210,16210,62
|
|
20230711,144600,898972390,16200,16200,16210,16200,70
|
|
20230711,144500,897838290,16200,16200,16200,16200,439
|
|
20230711,144400,890726490,16200,16210,16210,16200,416
|
|
20230711,144300,883983180,16210,16200,16210,16200,251
|
|
20230711,144200,879915270,16200,16190,16200,16190,273
|
|
20230711,144100,875494640,16190,16190,16190,16190,224
|
|
20230711,144000,871868080,16180,16170,16180,16170,317
|
|
20230711,143900,866741860,16170,16170,16170,16170,120
|
|
20230711,143800,864801460,16170,16150,16170,16150,27
|
|
20230711,143700,864365010,16170,16170,16170,16170,0
|
|
20230711,143600,864365010,16170,16170,16170,16170,29
|
|
20230711,143500,863896080,16160,16160,16170,16160,246
|
|
20230711,143400,859920450,16160,16170,16170,16160,255
|
|
20230711,143300,855799610,16160,16160,16170,16160,176
|
|
20230711,143200,852955040,16160,16150,16160,16150,148
|
|
20230711,143100,850564180,16150,16150,16150,16150,24
|
|
20230711,143000,850176580,16130,16080,16150,16080,1445
|
|
20230711,142900,826874840,16090,16110,16110,16090,238
|
|
20230711,142800,823040700,16110,16100,16110,16100,32
|
|
20230711,142700,822525330,16090,16110,16110,16090,66
|
|
20230711,142600,821462730,16110,16110,16110,16110,3
|
|
20230711,142500,821414400,16100,16110,16110,16100,153
|
|
20230711,142400,818951050,16110,16080,16110,16080,67
|
|
20230711,142300,817873520,16070,16070,16070,16070,99
|
|
20230711,142200,816282590,16070,16070,16070,16070,30
|
|
20230711,142100,815800490,16070,16070,16070,16070,72
|
|
20230711,142000,814643450,16080,16080,16080,16080,0
|
|
20230711,141900,814643450,16080,16080,16080,16080,18
|
|
20230711,141800,814354010,16110,16110,16110,16110,0
|
|
20230711,141700,814354010,16110,16110,16110,16110,0
|
|
20230711,141600,814354010,16110,16080,16110,16080,199
|
|
20230711,141500,811151350,16080,16060,16080,16060,44
|
|
20230711,141400,810444650,16060,16070,16070,16060,102
|
|
20230711,141300,808806510,16070,16070,16070,16070,2
|
|
20230711,141200,808774370,16070,16070,16070,16070,79
|
|
20230711,141100,807504840,16110,16110,16110,16110,0
|
|
20230711,141000,807504840,16110,16110,16110,16110,122
|
|
20230711,140900,805539420,16110,16110,16110,16110,125
|
|
20230711,140800,803525670,16110,16070,16110,16070,127
|
|
20230711,140700,801482860,16100,16100,16100,16100,5
|
|
20230711,140600,801402360,16120,16120,16120,16120,362
|
|
20230711,140500,795566920,16120,16120,16120,16120,79
|
|
20230711,140400,794293440,16130,16130,16130,16130,0
|
|
20230711,140300,794293440,16130,16150,16150,16110,389
|
|
20230711,140200,788016830,16140,16120,16150,16110,474
|
|
20230711,140100,780371170,16120,16120,16120,16050,135
|
|
20230711,140000,778203370,16050,16090,16110,16050,276
|
|
20230711,135900,773762550,16050,16050,16080,16050,365
|
|
20230711,135800,767899240,16060,16060,16060,16060,0
|
|
20230711,135700,767899240,16060,16060,16060,16060,18
|
|
20230711,135600,767610160,16100,16100,16100,16100,205
|
|
20230711,135500,764309660,16110,16120,16120,16110,130
|
|
20230711,135400,762214070,16120,16040,16120,16040,1738
|
|
20230711,135300,734273160,16010,15990,16050,15990,700
|
|
20230711,135200,723060950,15990,16000,16000,15990,28
|
|
20230711,135100,722612980,16000,15990,16000,15980,72
|
|
20230711,135000,721461700,15990,15990,15990,15990,11
|
|
20230711,134900,721285810,15990,15990,15990,15990,0
|
|
20230711,134800,721285810,15990,15990,15990,15990,79
|
|
20230711,134700,720022600,15980,15980,15980,15980,0
|
|
20230711,134600,720022600,15980,15980,15980,15980,79
|
|
20230711,134500,718760180,15980,15980,15980,15980,0
|
|
20230711,134400,718760180,15980,15980,15990,15980,282
|
|
20230711,134300,714252810,15990,15990,15990,15990,33
|
|
20230711,134200,713725140,15980,15980,15980,15980,0
|
|
20230711,134100,713725140,15980,15980,15980,15980,79
|
|
20230711,134000,712462720,15980,15980,15980,15980,0
|
|
20230711,133900,712462720,15980,15980,15980,15980,97
|
|
20230711,133800,710912660,15990,15990,15990,15990,1
|
|
20230711,133700,710896670,15990,15990,15990,15990,12
|
|
20230711,133600,710704790,15990,16000,16000,15990,3
|
|
20230711,133500,710656800,15980,15980,15980,15980,78
|
|
20230711,133400,709410360,15990,15990,15990,15990,74
|
|
20230711,133300,708227100,15990,15990,15990,15990,5
|
|
20230711,133200,708147150,15980,15980,15990,15980,99
|
|
20230711,133100,706564980,15980,15980,15980,15980,26
|
|
20230711,133000,706149500,15980,15990,15990,15980,21
|
|
20230711,132900,705813820,15990,15990,15990,15990,77
|
|
20230711,132800,704582590,15990,16010,16010,15990,60
|
|
20230711,132700,703622550,16010,16010,16010,16010,8
|
|
20230711,132600,703494470,16020,15970,16020,15970,370
|
|
20230711,132500,697575330,15970,15980,15990,15970,95
|
|
20230711,132400,696057530,15970,15980,15980,15970,91
|
|
20230711,132300,694603800,15980,15980,15980,15980,45
|
|
20230711,132200,693884700,15980,15980,15990,15980,218
|
|
20230711,132100,690400580,15990,15980,15990,15980,63
|
|
20230711,132000,689393660,15980,15980,15980,15970,245
|
|
20230711,131900,685479250,15980,15980,15980,15980,124
|
|
20230711,131800,683497730,15980,15980,15980,15980,54
|
|
20230711,131700,682634810,15990,15990,15990,15990,112
|
|
20230711,131600,680843930,15990,15980,16020,15980,171
|
|
20230711,131500,678107490,15970,15980,15990,15970,192
|
|
20230711,131400,675039440,16000,15980,16000,15980,46
|
|
20230711,131300,674304340,15980,15970,15980,15970,169
|
|
20230711,131200,671604170,15970,15970,15970,15970,45
|
|
20230711,131100,670885520,15970,15970,15970,15970,155
|
|
20230711,131000,668410170,15970,15980,15980,15970,48
|
|
20230711,130900,667643580,15980,15980,15980,15980,190
|
|
20230711,130800,664607380,15990,15990,15990,15980,189
|
|
20230711,130700,661585720,15990,15980,15990,15980,53
|
|
20230711,130600,660738770,15980,15990,15990,15980,190
|
|
20230711,130500,657702250,15990,16000,16000,15990,7
|
|
20230711,130400,657590310,15990,16000,16000,15990,88
|
|
20230711,130300,656183090,16000,16010,16010,16000,35
|
|
20230711,130200,655622990,16000,16000,16000,16000,78
|
|
20230711,130100,654374990,16010,16010,16010,16010,96
|
|
20230711,130000,652838030,16010,16010,16010,16010,2
|
|
20230711,125900,652806010,16020,16020,16020,16020,0
|
|
20230711,125800,652806010,16020,16030,16030,16020,198
|
|
20230711,125700,649633990,16040,16040,16040,16040,25
|
|
20230711,125600,649232990,16040,16040,16040,16040,13
|
|
20230711,125500,649024470,16040,16040,16040,16040,5
|
|
20230711,125400,648944270,16050,16050,16050,16050,0
|
|
20230711,125300,648944270,16050,16040,16050,16040,123
|
|
20230711,125200,646971340,16020,16020,16020,16020,148
|
|
20230711,125100,644600380,16010,16020,16020,16010,91
|
|
20230711,125000,643143440,16020,16020,16020,16020,73
|
|
20230711,124900,641973980,16020,16020,16020,16010,95
|
|
20230711,124800,640452860,16020,16020,16020,16020,1
|
|
20230711,124700,640436840,16010,16010,16010,16010,79
|
|
20230711,124600,639172050,16020,16010,16020,16010,32
|
|
20230711,124500,638659720,16010,16010,16010,16010,1
|
|
20230711,124400,638643710,16000,16020,16020,16000,79
|
|
20230711,124300,637379690,16010,16010,16010,16010,1
|
|
20230711,124200,637363680,16000,16010,16010,16000,138
|
|
20230711,124100,635155180,16010,16000,16010,16000,7
|
|
20230711,124000,635043170,16010,16010,16010,16010,29
|
|
20230711,123900,634578880,16020,16020,16020,16020,0
|
|
20230711,123800,634578880,16020,16010,16020,16010,109
|
|
20230711,123700,632833480,16020,16020,16020,16020,2
|
|
20230711,123600,632801440,16010,16000,16010,16000,124
|
|
20230711,123500,630816980,16000,15990,16000,15960,682
|
|
20230711,123400,619925300,15990,15990,15990,15990,280
|
|
20230711,123300,615448100,16000,16000,16000,16000,298
|
|
20230711,123200,610680100,16010,16010,16010,16010,92
|
|
20230711,123100,609207180,16010,16010,16020,16010,169
|
|
20230711,123000,606501480,16000,16000,16000,16000,3
|
|
20230711,122900,606453480,16000,16000,16000,16000,78
|
|
20230711,122800,605205480,16010,16010,16010,16010,0
|
|
20230711,122700,605205480,16010,16010,16010,16010,12
|
|
20230711,122600,605013360,16010,16020,16020,16010,38
|
|
20230711,122500,604404910,16020,16020,16020,16020,7
|
|
20230711,122400,604292770,16060,16060,16060,16060,0
|
|
20230711,122300,604292770,16060,16070,16070,16060,138
|
|
20230711,122200,602075440,16070,16040,16070,16040,354
|
|
20230711,122100,596392340,16040,16020,16040,16020,39
|
|
20230711,122000,595767360,16010,16010,16010,16010,89
|
|
20230711,121900,594342470,16020,16020,16020,16020,20
|
|
20230711,121800,594022070,16010,16020,16020,16010,80
|
|
20230711,121700,592741250,16020,16020,16020,16020,2
|
|
20230711,121600,592709210,16020,16030,16030,16020,57
|
|
20230711,121500,591795870,16010,16030,16030,16010,14
|
|
20230711,121400,591571530,16020,16020,16020,16020,79
|
|
20230711,121300,590305950,16030,16020,16030,16020,4
|
|
20230711,121200,590241860,16020,16000,16020,16000,79
|
|
20230711,121100,588977840,16010,16010,16010,16010,34
|
|
20230711,121000,588433500,16010,16000,16010,16000,5
|
|
20230711,120900,588353460,16010,16020,16020,16010,47
|
|
20230711,120800,587600970,16020,16030,16030,16020,33
|
|
20230711,120700,587072300,16020,16010,16020,16010,155
|
|
20230711,120600,584589740,16010,16010,16010,16010,0
|
|
20230711,120500,584589740,16010,16030,16030,16010,64
|
|
20230711,120400,583565020,16030,16030,16030,16030,55
|
|
20230711,120300,582683370,16010,16040,16040,16010,228
|
|
20230711,120200,579029590,16040,16040,16040,16040,0
|
|
20230711,120100,579029590,16040,16040,16040,16030,216
|
|
20230711,120000,575565970,16040,16030,16040,16030,83
|
|
20230711,115900,574235470,16030,16030,16030,16030,65
|
|
20230711,115800,573193520,16030,15970,16040,15970,839
|
|
20230711,115700,559767300,15960,15960,15960,15960,0
|
|
20230711,115600,559767300,15960,15970,15970,15960,196
|
|
20230711,115500,556637960,15960,15960,15960,15960,0
|
|
20230711,115400,556637960,15960,15970,15970,15960,118
|
|
20230711,115300,554754290,15960,15960,15960,15960,464
|
|
20230711,115200,547348850,15960,15960,15960,15950,447
|
|
20230711,115100,540215510,15960,15970,15970,15960,354
|
|
20230711,115000,534563000,15980,15990,15990,15980,976
|
|
20230711,114900,518961610,16000,16000,16000,16000,14
|
|
20230711,114800,518737610,16000,16030,16030,16000,174
|
|
20230711,114700,515952700,16030,16030,16030,16030,61
|
|
20230711,114600,514974870,16030,16030,16030,16030,57
|
|
20230711,114500,514061160,16030,16040,16040,16030,103
|
|
20230711,114400,512409460,16020,16020,16020,16020,55
|
|
20230711,114300,511528360,16010,16020,16020,16010,174
|
|
20230711,114200,508742290,16020,16020,16020,16020,3
|
|
20230711,114100,508694230,16020,16020,16020,16020,97
|
|
20230711,114000,507140290,16040,16030,16040,16030,33
|
|
20230711,113900,506611290,16030,16030,16030,16020,216
|
|
20230711,113800,503149590,16030,16030,16030,16030,20
|
|
20230711,113700,502828990,16040,16040,16040,16040,78
|
|
20230711,113600,501577870,16050,16050,16050,16050,24
|
|
20230711,113500,501192670,16040,16040,16040,16040,14
|
|
20230711,113400,500968110,16040,16040,16050,16040,115
|
|
20230711,113300,499123470,16040,16040,16040,16040,1
|
|
20230711,113200,499107430,16030,16000,16040,15990,238
|
|
20230711,113100,495295500,16000,16000,16000,16000,5
|
|
20230711,113000,495215500,15990,15990,15990,15990,78
|
|
20230711,112900,493968280,16000,15990,16000,15990,115
|
|
20230711,112800,492129280,15990,15990,15990,15980,209
|
|
20230711,112700,488788370,16000,16010,16010,16000,442
|
|
20230711,112600,481714990,16020,16040,16040,16010,603
|
|
20230711,112500,472054060,16050,16050,16050,16050,80
|
|
20230711,112400,470770060,16050,16050,16050,16050,32
|
|
20230711,112300,470256460,16050,16050,16050,16050,7
|
|
20230711,112200,470144110,16050,16050,16050,16050,26
|
|
20230711,112100,469726810,16050,16060,16060,16050,55
|
|
20230711,112000,468844040,16060,16060,16060,16060,0
|
|
20230711,111900,468844040,16060,16060,16060,16060,16
|
|
20230711,111800,468587080,16070,16070,16070,16070,0
|
|
20230711,111700,468587080,16070,16060,16070,16060,81
|
|
20230711,111600,467286190,16070,16070,16070,16070,2
|
|
20230711,111500,467254050,16070,16070,16070,16070,175
|
|
20230711,111400,464441800,16070,16060,16070,16060,76
|
|
20230711,111300,463221020,16060,16060,16060,16060,24
|
|
20230711,111200,462835580,16070,16070,16070,16070,1
|
|
20230711,111100,462819510,16070,16070,16070,16070,30
|
|
20230711,111000,462337410,16070,16070,16080,16070,61
|
|
20230711,110900,461356810,16090,16090,16090,16090,2
|
|
20230711,110800,461324630,16090,16110,16110,16090,120
|
|
20230711,110700,459393750,16110,16090,16110,16090,163
|
|
20230711,110600,456769500,16090,16070,16100,16070,54
|
|
20230711,110500,455900910,16060,16060,16060,16060,63
|
|
20230711,110400,454889130,16060,16050,16070,16050,85
|
|
20230711,110300,453524210,16050,16050,16050,16050,0
|
|
20230711,110200,453524210,16050,16020,16050,16020,179
|
|
20230711,110100,450653630,16050,16050,16050,16050,1
|
|
20230711,110000,450637580,16020,16020,16020,16010,126
|
|
20230711,105900,448619560,16020,16010,16020,16000,997
|
|
20230711,105800,432662470,16020,16020,16020,16020,13
|
|
20230711,105700,432454210,16020,16020,16020,16020,103
|
|
20230711,105600,430804150,16030,16030,16030,16030,4
|
|
20230711,105500,430740030,16030,16030,16030,16030,189
|
|
20230711,105400,427710360,16030,16030,16030,16030,51
|
|
20230711,105300,426892830,16030,16040,16040,16030,298
|
|
20230711,105200,422113020,16040,16050,16050,16040,60
|
|
20230711,105100,421150520,16050,16050,16050,16050,1
|
|
20230711,105000,421134470,16060,16060,16060,16060,126
|
|
20230711,104900,419110910,16060,16060,16060,16060,9
|
|
20230711,104800,418966370,16080,16100,16100,16080,228
|
|
20230711,104700,415297130,16100,16100,16100,16100,0
|
|
20230711,104600,415297130,16100,16050,16100,16050,108
|
|
20230711,104500,413562230,16090,16070,16100,16070,157
|
|
20230711,104400,411036910,16070,16050,16070,16040,420
|
|
20230711,104300,404293890,16060,16090,16090,16060,411
|
|
20230711,104200,397688250,16090,16080,16090,16080,80
|
|
20230711,104100,396401840,16090,16100,16100,16090,159
|
|
20230711,104000,393843330,16100,16090,16100,16090,115
|
|
20230711,103900,391992610,16110,16100,16110,16100,296
|
|
20230711,103800,387225690,16110,16110,16110,16100,241
|
|
20230711,103700,383345470,16120,16120,16120,16110,301
|
|
20230711,103600,378494180,16130,16150,16150,16130,437
|
|
20230711,103500,371443590,16150,16170,16170,16150,20
|
|
20230711,103400,371120390,16170,16170,16170,16170,6
|
|
20230711,103300,371023370,16160,16170,16170,16160,79
|
|
20230711,103200,369746720,16160,16150,16160,16150,274
|
|
20230711,103100,365320750,16150,16140,16150,16140,146
|
|
20230711,103000,362963830,16140,16140,16140,16140,2
|
|
20230711,102900,362931550,16140,16150,16150,16140,172
|
|
20230711,102800,360155270,16150,16150,16150,16150,0
|
|
20230711,102700,360155270,16150,16140,16150,16140,96
|
|
20230711,102600,358605810,16150,16160,16160,16150,111
|
|
20230711,102500,356812120,16160,16160,16160,16160,4
|
|
20230711,102400,356747480,16160,16130,16170,16130,237
|
|
20230711,102300,352919430,16130,16130,16130,16130,20
|
|
20230711,102200,352596830,16130,16130,16130,16130,79
|
|
20230711,102100,351322560,16130,16130,16130,16130,18
|
|
20230711,102000,351032220,16130,16130,16130,16130,60
|
|
20230711,101900,350064420,16130,16130,16130,16130,1
|
|
20230711,101800,350048290,16140,16140,16140,16140,78
|
|
20230711,101700,348789370,16150,16170,16170,16150,254
|
|
20230711,101600,344685530,16160,16150,16160,16150,82
|
|
20230711,101500,343361200,16230,16230,16230,16230,17
|
|
20230711,101400,343085290,16230,16160,16230,16160,876
|
|
20230711,101300,328918660,16160,16200,16200,16160,361
|
|
20230711,101200,323078020,16200,16190,16200,16190,120
|
|
20230711,101100,321134370,16180,16200,16200,16180,1424
|
|
20230711,101000,298079440,16200,16210,16210,16200,165
|
|
20230711,100900,295405390,16210,16220,16220,16210,100
|
|
20230711,100800,293784190,16220,16220,16220,16220,14
|
|
20230711,100700,293557110,16220,16230,16230,16220,92
|
|
20230711,100600,292064200,16230,16230,16240,16230,384
|
|
20230711,100500,285831870,16230,16230,16230,16230,78
|
|
20230711,100400,284565930,16240,16240,16240,16240,13
|
|
20230711,100300,284354810,16240,16230,16240,16230,281
|
|
20230711,100200,279794160,16240,16240,16240,16240,2
|
|
20230711,100100,279761680,16240,16240,16240,16230,26
|
|
20230711,100000,279339520,16230,16220,16230,16220,256
|
|
20230711,095900,275184840,16230,16220,16230,16220,80
|
|
20230711,095800,273887170,16220,16220,16220,16220,5
|
|
20230711,095700,273806070,16220,16220,16220,16220,0
|
|
20230711,095600,273806070,16220,16230,16230,16220,521
|
|
20230711,095500,265352970,16230,16230,16230,16230,23
|
|
20230711,095400,264979680,16240,16230,16240,16230,137
|
|
20230711,095300,262755710,16240,16230,16240,16220,203
|
|
20230711,095200,259460970,16220,16190,16220,16190,1085
|
|
20230711,095100,241879730,16200,16200,16200,16200,54
|
|
20230711,095000,241004930,16190,16200,16200,16190,111
|
|
20230711,094900,239206930,16190,16200,16200,16190,295
|
|
20230711,094800,234430720,16200,16200,16200,16200,82
|
|
20230711,094700,233102320,16200,16200,16200,16190,133
|
|
20230711,094600,230948500,16200,16210,16210,16200,369
|
|
20230711,094500,224970690,16200,16210,16210,16200,138
|
|
20230711,094400,222734590,16210,16190,16210,16190,89
|
|
20230711,094300,221292650,16200,16210,16210,16200,1434
|
|
20230711,094200,198050830,16210,16220,16220,16210,447
|
|
20230711,094100,190802890,16220,16230,16230,16220,208
|
|
20230711,094000,187428450,16230,16230,16230,16230,186
|
|
20230711,093900,184409670,16230,16240,16240,16230,55
|
|
20230711,093800,183516980,16230,16230,16240,16230,309
|
|
20230711,093700,178499850,16240,16220,16240,16220,33
|
|
20230711,093600,177964290,16220,16240,16240,16220,74
|
|
20230711,093500,176763990,16240,16240,16240,16230,311
|
|
20230711,093400,171715500,16240,16240,16240,16230,96
|
|
20230711,093300,170157250,16240,16240,16240,16230,322
|
|
20230711,093200,164928010,16240,16230,16240,16230,229
|
|
20230711,093100,161210370,16230,16210,16240,16210,692
|
|
20230711,093000,149984180,16210,16200,16210,16190,305
|
|
20230711,092900,145043150,16200,16220,16220,16200,93
|
|
20230711,092800,143535090,16220,16190,16220,16190,560
|
|
20230711,092700,134460990,16190,16190,16200,16170,726
|
|
20230711,092600,122706590,16190,16180,16190,16180,380
|
|
20230711,092500,116554540,16180,16180,16180,16180,523
|
|
20230711,092400,108092400,16180,16190,16190,16180,82
|
|
20230711,092300,106764830,16190,16180,16190,16180,106
|
|
20230711,092200,105049490,16180,16180,16190,16180,8
|
|
20230711,092100,104920010,16180,16180,16180,16180,99
|
|
20230711,092000,103318190,16190,16170,16190,16170,19
|
|
20230711,091900,103010830,16170,16190,16200,16170,187
|
|
20230711,091800,99983390,16190,16190,16200,16180,244
|
|
20230711,091700,96033030,16190,16160,16190,16160,263
|
|
20230711,091600,91781270,16160,16150,16170,16150,135
|
|
20230711,091500,89600930,16140,16140,16150,16140,152
|
|
20230711,091400,87147100,16140,16160,16160,16140,351
|
|
20230711,091300,81475780,16170,16170,16170,16170,0
|
|
20230711,091200,81475780,16170,16160,16170,16160,117
|
|
20230711,091100,79583990,16160,16180,16190,16160,758
|
|
20230711,091000,67331870,16180,16180,16200,16180,536
|
|
20230711,090900,58658220,16180,16180,16180,16180,51
|
|
20230711,090800,57833040,16160,16160,16170,16160,467
|
|
20230711,090700,50286050,16160,16150,16160,16150,120
|
|
20230711,090600,48347260,16140,16120,16140,16110,1191
|
|
20230711,090500,29148010,16120,16100,16120,16100,377
|
|
20230711,090400,23077700,16100,16060,16100,16050,307
|
|
20230711,090300,18141510,16060,16050,16060,16040,237
|
|
20230711,090200,14338600,16040,16060,16060,16040,183
|
|
20230711,090100,11399990,16080,16120,16120,16080,468
|
|
20230711,090000,3864010,16110,16100,16110,16100,240
|