650 lines
34 KiB
CSV
650 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,194700,1296130250,15850,15850,15850,15850,1664
|
|
20230718,194600,1296130250,15850,15850,15850,15850,0
|
|
20230718,194500,1296130250,15850,15850,15850,15850,0
|
|
20230718,194400,1296130250,15850,15850,15850,15850,0
|
|
20230718,194300,1296130250,15850,15850,15850,15850,0
|
|
20230718,194200,1296130250,15850,15850,15850,15850,0
|
|
20230718,194100,1296130250,15850,15850,15850,15850,0
|
|
20230718,194000,1296130250,15850,15850,15850,15850,0
|
|
20230718,193900,1296130250,15850,15850,15850,15850,0
|
|
20230718,193800,1296130250,15850,15850,15850,15850,0
|
|
20230718,193700,1296130250,15850,15850,15850,15850,0
|
|
20230718,193600,1296130250,15850,15850,15850,15850,0
|
|
20230718,193500,1296130250,15850,15850,15850,15850,0
|
|
20230718,193400,1296130250,15850,15850,15850,15850,0
|
|
20230718,193300,1296130250,15850,15850,15850,15850,0
|
|
20230718,193200,1296130250,15850,15850,15850,15850,0
|
|
20230718,193100,1296130250,15850,15850,15850,15850,0
|
|
20230718,193000,1296130250,15850,15850,15850,15850,0
|
|
20230718,192900,1296130250,15850,15850,15850,15850,0
|
|
20230718,192800,1296130250,15850,15850,15850,15850,0
|
|
20230718,192700,1296130250,15850,15850,15850,15850,0
|
|
20230718,192600,1296130250,15850,15850,15850,15850,0
|
|
20230718,192500,1296130250,15850,15850,15850,15850,0
|
|
20230718,192400,1296130250,15850,15850,15850,15850,0
|
|
20230718,192300,1296130250,15850,15850,15850,15850,0
|
|
20230718,192200,1296130250,15850,15850,15850,15850,0
|
|
20230718,192100,1296130250,15850,15850,15850,15850,0
|
|
20230718,192000,1296130250,15850,15850,15850,15850,0
|
|
20230718,191900,1296130250,15850,15850,15850,15850,0
|
|
20230718,191800,1296130250,15850,15850,15850,15850,0
|
|
20230718,191700,1296130250,15850,15850,15850,15850,1664
|
|
20230718,191600,1296130250,15850,15850,15850,15850,0
|
|
20230718,191500,1296130250,15850,15850,15850,15850,0
|
|
20230718,191400,1296130250,15850,15850,15850,15850,0
|
|
20230718,191300,1296130250,15850,15850,15850,15850,0
|
|
20230718,191200,1296130250,15850,15850,15850,15850,0
|
|
20230718,191100,1296130250,15850,15850,15850,15850,0
|
|
20230718,191000,1296130250,15850,15850,15850,15850,0
|
|
20230718,190900,1296130250,15850,15850,15850,15850,0
|
|
20230718,190800,1296130250,15850,15850,15850,15850,0
|
|
20230718,190700,1296130250,15850,15850,15850,15850,0
|
|
20230718,190600,1296130250,15850,15850,15850,15850,0
|
|
20230718,190500,1296130250,15850,15850,15850,15850,0
|
|
20230718,190400,1296130250,15850,15850,15850,15850,0
|
|
20230718,190300,1296130250,15850,15850,15850,15850,0
|
|
20230718,190200,1296130250,15850,15850,15850,15850,0
|
|
20230718,190100,1296130250,15850,15850,15850,15850,0
|
|
20230718,190000,1296130250,15850,15850,15850,15850,0
|
|
20230718,185900,1296130250,15850,15850,15850,15850,0
|
|
20230718,185800,1296130250,15850,15850,15850,15850,0
|
|
20230718,185700,1296130250,15850,15850,15850,15850,0
|
|
20230718,185600,1296130250,15850,15850,15850,15850,0
|
|
20230718,185500,1296130250,15850,15850,15850,15850,0
|
|
20230718,185400,1296130250,15850,15850,15850,15850,0
|
|
20230718,185300,1296130250,15850,15850,15850,15850,0
|
|
20230718,185200,1296130250,15850,15850,15850,15850,0
|
|
20230718,185100,1296130250,15850,15850,15850,15850,0
|
|
20230718,185000,1296130250,15850,15850,15850,15850,0
|
|
20230718,184900,1296130250,15850,15850,15850,15850,0
|
|
20230718,184800,1296130250,15850,15850,15850,15850,0
|
|
20230718,184700,1296130250,15850,15850,15850,15850,1664
|
|
20230718,184600,1296130250,15850,15850,15850,15850,0
|
|
20230718,184500,1296130250,15850,15850,15850,15850,0
|
|
20230718,184400,1296130250,15850,15850,15850,15850,0
|
|
20230718,184300,1296130250,15850,15850,15850,15850,0
|
|
20230718,184200,1296130250,15850,15850,15850,15850,0
|
|
20230718,184100,1296130250,15850,15850,15850,15850,0
|
|
20230718,184000,1296130250,15850,15850,15850,15850,0
|
|
20230718,183900,1296130250,15850,15850,15850,15850,0
|
|
20230718,183800,1296130250,15850,15850,15850,15850,0
|
|
20230718,183700,1296130250,15850,15850,15850,15850,0
|
|
20230718,183600,1296130250,15850,15850,15850,15850,0
|
|
20230718,183500,1296130250,15850,15850,15850,15850,0
|
|
20230718,183400,1296130250,15850,15850,15850,15850,0
|
|
20230718,183300,1296130250,15850,15850,15850,15850,0
|
|
20230718,183200,1296130250,15850,15850,15850,15850,0
|
|
20230718,183100,1296130250,15850,15850,15850,15850,0
|
|
20230718,183000,1296130250,15850,15850,15850,15850,0
|
|
20230718,182900,1296130250,15850,15850,15850,15850,0
|
|
20230718,182800,1296130250,15850,15850,15850,15850,0
|
|
20230718,182700,1296130250,15850,15850,15850,15850,0
|
|
20230718,182600,1296130250,15850,15850,15850,15850,0
|
|
20230718,182500,1296130250,15850,15850,15850,15850,0
|
|
20230718,182400,1296130250,15850,15850,15850,15850,0
|
|
20230718,182300,1296130250,15850,15850,15850,15850,0
|
|
20230718,182200,1296130250,15850,15850,15850,15850,0
|
|
20230718,182100,1296130250,15850,15850,15850,15850,0
|
|
20230718,182000,1296130250,15850,15850,15850,15850,0
|
|
20230718,181900,1296130250,15850,15850,15850,15850,0
|
|
20230718,181800,1296130250,15850,15850,15850,15850,0
|
|
20230718,181700,1296130250,15850,15850,15850,15850,1664
|
|
20230718,181600,1296130250,15850,15850,15850,15850,0
|
|
20230718,181500,1296130250,15850,15850,15850,15850,0
|
|
20230718,181400,1296130250,15850,15850,15850,15850,0
|
|
20230718,181300,1296130250,15850,15850,15850,15850,0
|
|
20230718,181200,1296130250,15850,15850,15850,15850,0
|
|
20230718,181100,1296130250,15850,15850,15850,15850,0
|
|
20230718,181000,1296130250,15850,15850,15850,15850,0
|
|
20230718,180900,1296130250,15850,15850,15850,15850,0
|
|
20230718,180800,1296130250,15850,15850,15850,15850,0
|
|
20230718,180700,1296130250,15850,15850,15850,15850,0
|
|
20230718,180600,1296130250,15850,15850,15850,15850,0
|
|
20230718,180500,1296130250,15850,15850,15850,15850,0
|
|
20230718,180400,1296130250,15850,15850,15850,15850,0
|
|
20230718,180300,1296130250,15850,15850,15850,15850,0
|
|
20230718,180200,1296130250,15850,15850,15850,15850,0
|
|
20230718,180100,1296130250,15850,15850,15850,15850,0
|
|
20230718,180000,1296130250,15850,15850,15850,15850,0
|
|
20230718,175900,1296130250,15850,15850,15850,15850,0
|
|
20230718,175800,1296130250,15850,15850,15850,15850,0
|
|
20230718,175700,1296130250,15850,15850,15850,15850,0
|
|
20230718,175600,1296130250,15850,15850,15850,15850,0
|
|
20230718,175500,1296130250,15850,15850,15850,15850,0
|
|
20230718,175400,1296130250,15850,15850,15850,15850,0
|
|
20230718,175300,1296130250,15850,15850,15850,15850,0
|
|
20230718,175200,1296130250,15850,15850,15850,15850,0
|
|
20230718,175100,1296130250,15850,15850,15850,15850,0
|
|
20230718,175000,1296130250,15850,15850,15850,15850,0
|
|
20230718,174900,1296130250,15850,15850,15850,15850,0
|
|
20230718,174800,1296130250,15850,15850,15850,15850,0
|
|
20230718,174700,1296130250,15850,15850,15850,15850,1664
|
|
20230718,174600,1296130250,15850,15850,15850,15850,0
|
|
20230718,174500,1296130250,15850,15850,15850,15850,0
|
|
20230718,174400,1296130250,15850,15850,15850,15850,0
|
|
20230718,174300,1296130250,15850,15850,15850,15850,0
|
|
20230718,174200,1296130250,15850,15850,15850,15850,0
|
|
20230718,174100,1296130250,15850,15850,15850,15850,0
|
|
20230718,174000,1296130250,15850,15850,15850,15850,0
|
|
20230718,173900,1296130250,15850,15850,15850,15850,0
|
|
20230718,173800,1296130250,15850,15850,15850,15850,0
|
|
20230718,173700,1296130250,15850,15850,15850,15850,0
|
|
20230718,173600,1296130250,15850,15850,15850,15850,0
|
|
20230718,173500,1296130250,15850,15850,15850,15850,0
|
|
20230718,173400,1296130250,15850,15850,15850,15850,0
|
|
20230718,173300,1296130250,15850,15850,15850,15850,0
|
|
20230718,173200,1296130250,15850,15850,15850,15850,0
|
|
20230718,173100,1296130250,15850,15850,15850,15850,0
|
|
20230718,173000,1296130250,15850,15850,15850,15850,0
|
|
20230718,172900,1296130250,15850,15850,15850,15850,0
|
|
20230718,172800,1296130250,15850,15850,15850,15850,0
|
|
20230718,172700,1296130250,15850,15850,15850,15850,0
|
|
20230718,172600,1296130250,15850,15850,15850,15850,0
|
|
20230718,172500,1296130250,15850,15850,15850,15850,0
|
|
20230718,172400,1296130250,15850,15850,15850,15850,0
|
|
20230718,172300,1296130250,15850,15850,15850,15850,0
|
|
20230718,172200,1296130250,15850,15850,15850,15850,0
|
|
20230718,172100,1296130250,15850,15850,15850,15850,0
|
|
20230718,172000,1296130250,15850,15850,15850,15850,0
|
|
20230718,171900,1296130250,15850,15850,15850,15850,0
|
|
20230718,171800,1296130250,15850,15850,15850,15850,0
|
|
20230718,171700,1296130250,15850,15850,15850,15850,1664
|
|
20230718,171600,1296130250,15850,15850,15850,15850,0
|
|
20230718,171500,1296130250,15850,15850,15850,15850,0
|
|
20230718,171400,1296130250,15850,15850,15850,15850,0
|
|
20230718,171300,1296130250,15850,15850,15850,15850,0
|
|
20230718,171200,1296130250,15850,15850,15850,15850,0
|
|
20230718,171100,1296130250,15850,15850,15850,15850,0
|
|
20230718,171000,1296130250,15850,15850,15850,15850,0
|
|
20230718,170900,1296130250,15850,15850,15850,15850,0
|
|
20230718,170800,1296130250,15850,15850,15850,15850,0
|
|
20230718,170700,1296130250,15850,15850,15850,15850,0
|
|
20230718,170600,1296130250,15850,15850,15850,15850,0
|
|
20230718,170500,1296130250,15850,15850,15850,15850,0
|
|
20230718,170400,1296130250,15850,15850,15850,15850,0
|
|
20230718,170300,1296130250,15850,15850,15850,15850,0
|
|
20230718,170200,1296130250,15850,15850,15850,15850,0
|
|
20230718,170100,1296130250,15850,15850,15850,15850,0
|
|
20230718,170000,1296130250,15850,15850,15850,15850,0
|
|
20230718,165900,1296130250,15850,15850,15850,15850,0
|
|
20230718,165800,1296130250,15850,15850,15850,15850,0
|
|
20230718,165700,1296130250,15850,15850,15850,15850,0
|
|
20230718,165600,1296130250,15850,15850,15850,15850,0
|
|
20230718,165500,1296130250,15850,15850,15850,15850,0
|
|
20230718,165400,1296130250,15850,15850,15850,15850,0
|
|
20230718,165300,1296130250,15850,15850,15850,15850,0
|
|
20230718,165200,1296130250,15850,15850,15850,15850,0
|
|
20230718,165100,1296130250,15850,15850,15850,15850,0
|
|
20230718,165000,1296130250,15850,15850,15850,15850,0
|
|
20230718,164900,1296130250,15850,15850,15850,15850,0
|
|
20230718,164800,1296130250,15850,15850,15850,15850,0
|
|
20230718,164700,1296130250,15850,15850,15850,15850,1664
|
|
20230718,164600,1296130250,15850,15850,15850,15850,0
|
|
20230718,164500,1296130250,15850,15850,15850,15850,0
|
|
20230718,164400,1296130250,15850,15850,15850,15850,0
|
|
20230718,164300,1296130250,15850,15850,15850,15850,0
|
|
20230718,164200,1296130250,15850,15850,15850,15850,0
|
|
20230718,164100,1296130250,15850,15850,15850,15850,0
|
|
20230718,164000,1296130250,15850,15850,15850,15850,0
|
|
20230718,163900,1296130250,15850,15850,15850,15850,0
|
|
20230718,163800,1296130250,15850,15850,15850,15850,0
|
|
20230718,163700,1296130250,15850,15850,15850,15850,0
|
|
20230718,163600,1296130250,15850,15850,15850,15850,0
|
|
20230718,163500,1296130250,15850,15850,15850,15850,0
|
|
20230718,163400,1296130250,15850,15850,15850,15850,0
|
|
20230718,163300,1296130250,15850,15850,15850,15850,0
|
|
20230718,163200,1296130250,15850,15850,15850,15850,0
|
|
20230718,163100,1296130250,15850,15850,15850,15850,0
|
|
20230718,163000,1296130250,15850,15850,15850,15850,0
|
|
20230718,162900,1296130250,15850,15850,15850,15850,0
|
|
20230718,162800,1296130250,15850,15850,15850,15850,0
|
|
20230718,162700,1296130250,15850,15850,15850,15850,0
|
|
20230718,162600,1296130250,15850,15850,15850,15850,0
|
|
20230718,162500,1296130250,15850,15850,15850,15850,0
|
|
20230718,162400,1296130250,15850,15850,15850,15850,0
|
|
20230718,162300,1296130250,15850,15850,15850,15850,0
|
|
20230718,162200,1296130250,15850,15850,15850,15850,0
|
|
20230718,162100,1296130250,15850,15850,15850,15850,0
|
|
20230718,162000,1296130250,15850,15850,15850,15850,0
|
|
20230718,161900,1296130250,15850,15850,15850,15850,0
|
|
20230718,161800,1296130250,15850,15850,15850,15850,0
|
|
20230718,161700,1296130250,15850,15850,15850,15850,1664
|
|
20230718,161600,1296130250,15850,15850,15850,15850,0
|
|
20230718,161500,1296130250,15850,15850,15850,15850,0
|
|
20230718,161400,1296130250,15850,15850,15850,15850,0
|
|
20230718,161300,1296130250,15850,15850,15850,15850,0
|
|
20230718,161200,1296130250,15850,15850,15850,15850,0
|
|
20230718,161100,1296130250,15850,15850,15850,15850,0
|
|
20230718,161000,1296130250,15850,15850,15850,15850,0
|
|
20230718,160900,1296130250,15850,15850,15850,15850,0
|
|
20230718,160800,1296130250,15850,15850,15850,15850,0
|
|
20230718,160700,1296130250,15850,15850,15850,15850,0
|
|
20230718,160600,1296130250,15850,15850,15850,15850,0
|
|
20230718,160500,1296130250,15850,15850,15850,15850,0
|
|
20230718,160400,1296130250,15850,15850,15850,15850,0
|
|
20230718,160300,1296130250,15850,15850,15850,15850,0
|
|
20230718,160200,1296130250,15850,15850,15850,15850,0
|
|
20230718,160100,1296130250,15850,15850,15850,15850,0
|
|
20230718,160000,1296130250,15850,15850,15850,15850,0
|
|
20230718,155900,1296130250,15850,15850,15850,15850,0
|
|
20230718,155800,1296130250,15850,15850,15850,15850,0
|
|
20230718,155700,1296130250,15850,15850,15850,15850,0
|
|
20230718,155600,1296130250,15850,15850,15850,15850,0
|
|
20230718,155500,1296130250,15850,15850,15850,15850,0
|
|
20230718,155400,1296130250,15850,15850,15850,15850,0
|
|
20230718,155300,1296130250,15850,15850,15850,15850,0
|
|
20230718,155200,1296130250,15850,15850,15850,15850,0
|
|
20230718,155100,1296130250,15850,15850,15850,15850,0
|
|
20230718,155000,1296130250,15850,15850,15850,15850,0
|
|
20230718,154900,1296130250,15850,15850,15850,15850,0
|
|
20230718,154800,1296130250,15850,15850,15850,15850,0
|
|
20230718,154700,1296130250,15850,15850,15850,15850,1664
|
|
20230718,154600,1296130250,15850,15850,15850,15850,0
|
|
20230718,154500,1296130250,15850,15850,15850,15850,0
|
|
20230718,154400,1296130250,15850,15850,15850,15850,0
|
|
20230718,154300,1296130250,15850,15850,15850,15850,0
|
|
20230718,154200,1296130250,15850,15850,15850,15850,0
|
|
20230718,154100,1296130250,15850,15850,15850,15850,0
|
|
20230718,154000,1296130250,15850,15850,15850,15850,0
|
|
20230718,153900,1296130250,15850,15850,15850,15850,0
|
|
20230718,153800,1296130250,15850,15850,15850,15850,0
|
|
20230718,153700,1296130250,15850,15850,15850,15850,0
|
|
20230718,153600,1296130250,15850,15850,15850,15850,0
|
|
20230718,153500,1296130250,15850,15850,15850,15850,0
|
|
20230718,153400,1296130250,15850,15850,15850,15850,0
|
|
20230718,153300,1296130250,15850,15850,15850,15850,0
|
|
20230718,153200,1296130250,15850,15850,15850,15850,0
|
|
20230718,153100,1296130250,15850,15850,15850,15850,0
|
|
20230718,153000,1296130250,15850,15850,15850,15850,1664
|
|
20230718,152900,1269755850,15800,15800,15800,15800,0
|
|
20230718,152800,1269755850,15800,15800,15800,15800,0
|
|
20230718,152700,1269755850,15800,15800,15800,15800,0
|
|
20230718,152600,1269755850,15800,15800,15800,15800,0
|
|
20230718,152500,1269755850,15800,15800,15800,15800,0
|
|
20230718,152400,1269755850,15800,15800,15800,15800,0
|
|
20230718,152300,1269755850,15800,15800,15800,15800,0
|
|
20230718,152200,1269755850,15800,15800,15800,15800,0
|
|
20230718,152100,1269755850,15800,15800,15800,15800,0
|
|
20230718,152000,1269755850,15800,15800,15800,15800,0
|
|
20230718,151900,1269755850,15800,15790,15800,15790,164
|
|
20230718,151800,1267166280,15790,15780,15790,15770,428
|
|
20230718,151700,1260413580,15780,15720,15780,15720,171
|
|
20230718,151600,1257719480,15760,15720,15760,15720,312
|
|
20230718,151500,1252808760,15750,15750,15750,15750,3
|
|
20230718,151400,1252761510,15750,15740,15750,15710,820
|
|
20230718,151300,1239868370,15740,15740,15740,15740,82
|
|
20230718,151200,1238577690,15740,15740,15740,15740,337
|
|
20230718,151100,1233273310,15740,15740,15740,15730,53
|
|
20230718,151000,1232439460,15730,15740,15740,15730,37
|
|
20230718,150900,1231857420,15750,15750,15750,15750,3
|
|
20230718,150800,1231810170,15710,15710,15710,15710,10
|
|
20230718,150700,1231653070,15770,15770,15770,15770,1
|
|
20230718,150600,1231637300,15730,15710,15730,15710,289
|
|
20230718,150500,1227094690,15720,15710,15720,15710,213
|
|
20230718,150400,1223748450,15730,15720,15730,15720,55
|
|
20230718,150300,1222883680,15720,15720,15720,15720,47
|
|
20230718,150200,1222144840,15730,15730,15730,15730,1
|
|
20230718,150100,1222129110,15740,15730,15740,15710,781
|
|
20230718,150000,1209846770,15730,15730,15730,15730,52
|
|
20230718,145900,1209028810,15730,15730,15730,15730,10
|
|
20230718,145800,1208871510,15740,15740,15740,15740,121
|
|
20230718,145700,1206966970,15760,15760,15760,15760,0
|
|
20230718,145600,1206966970,15760,15740,15760,15740,104
|
|
20230718,145500,1205329480,15730,15730,15730,15730,59
|
|
20230718,145400,1204401410,15740,15730,15740,15730,371
|
|
20230718,145300,1198562120,15730,15730,15730,15730,19
|
|
20230718,145200,1198263250,15740,15740,15740,15740,1
|
|
20230718,145100,1198247510,15740,15740,15740,15740,281
|
|
20230718,145000,1193824570,15740,15740,15740,15740,53
|
|
20230718,144900,1192990350,15740,15740,15740,15740,0
|
|
20230718,144800,1192990350,15740,15750,15750,15740,186
|
|
20230718,144700,1190062700,15760,15760,15760,15760,0
|
|
20230718,144600,1190062700,15760,15750,15760,15750,564
|
|
20230718,144500,1181178860,15750,15740,15750,15740,108
|
|
20230718,144400,1179478420,15750,15750,15750,15750,27
|
|
20230718,144300,1179053170,15750,15750,15750,15750,43
|
|
20230718,144200,1178375920,15750,15750,15750,15750,19
|
|
20230718,144100,1178076670,15750,15750,15750,15750,59
|
|
20230718,144000,1177147420,15740,15740,15740,15740,19
|
|
20230718,143900,1176848360,15740,15760,15760,15740,25
|
|
20230718,143800,1176454750,15760,15760,15760,15760,311
|
|
20230718,143700,1171553390,15770,15770,15770,15770,54
|
|
20230718,143600,1170701810,15750,15740,15750,15740,130
|
|
20230718,143500,1168655020,15740,15740,15740,15740,0
|
|
20230718,143400,1168655020,15740,15740,15740,15740,3
|
|
20230718,143300,1168607800,15750,15760,15770,15750,393
|
|
20230718,143200,1162416170,15770,15760,15770,15760,127
|
|
20230718,143100,1160414270,15760,15760,15760,15760,38
|
|
20230718,143000,1159815390,15760,15760,15760,15760,50
|
|
20230718,142900,1159027390,15760,15760,15760,15760,201
|
|
20230718,142800,1155859630,15760,15760,15760,15760,19
|
|
20230718,142700,1155560190,15760,15760,15760,15760,19
|
|
20230718,142600,1155260750,15760,15760,15760,15760,26
|
|
20230718,142500,1154850990,15760,15770,15790,15760,86
|
|
20230718,142400,1153494270,15760,15760,15760,15760,38
|
|
20230718,142300,1152895390,15770,15780,15780,15770,26
|
|
20230718,142200,1152485220,15790,15790,15790,15790,27
|
|
20230718,142100,1152058890,15780,15780,15780,15780,28
|
|
20230718,142000,1151617050,15800,15800,15800,15800,0
|
|
20230718,141900,1151617050,15800,15800,15800,15800,1
|
|
20230718,141800,1151601250,15830,15830,15830,15830,0
|
|
20230718,141700,1151601250,15830,15790,15830,15780,109
|
|
20230718,141600,1149879850,15780,15790,15810,15770,3375
|
|
20230718,141500,1096569250,15800,15770,15800,15770,112
|
|
20230718,141400,1094801030,15780,15700,15780,15700,169
|
|
20230718,141300,1092141970,15700,15700,15700,15700,19
|
|
20230718,141200,1091843670,15690,15680,15700,15680,113
|
|
20230718,141100,1090070330,15710,15690,15710,15690,64
|
|
20230718,141000,1089065830,15690,15690,15690,15690,172
|
|
20230718,140900,1086367150,15690,15690,15690,15690,3
|
|
20230718,140800,1086320080,15690,15670,15690,15670,210
|
|
20230718,140700,1083027430,15680,15670,15680,15670,24
|
|
20230718,140600,1082651300,15670,15670,15670,15670,127
|
|
20230718,140500,1080661210,15670,15680,15680,15670,874
|
|
20230718,140400,1066961710,15670,15690,15690,15670,1117
|
|
20230718,140300,1049446810,15690,15710,15710,15690,53
|
|
20230718,140200,1048615040,15700,15700,15700,15700,19
|
|
20230718,140100,1048316740,15700,15700,15700,15690,309
|
|
20230718,140000,1043465490,15690,15700,15700,15690,227
|
|
20230718,135900,1039902400,15710,15710,15710,15710,291
|
|
20230718,135800,1035330790,15720,15720,15720,15710,29
|
|
20230718,135700,1034874970,15710,15710,15710,15710,0
|
|
20230718,135600,1034874970,15710,15710,15710,15710,0
|
|
20230718,135500,1034874970,15710,15690,15710,15690,509
|
|
20230718,135400,1026880100,15700,15690,15700,15690,39
|
|
20230718,135300,1026267990,15700,15690,15700,15690,34
|
|
20230718,135200,1025734410,15690,15690,15690,15690,185
|
|
20230718,135100,1022831760,15690,15690,15690,15690,19
|
|
20230718,135000,1022533650,15690,15690,15690,15690,46
|
|
20230718,134900,1021811910,15700,15690,15700,15690,37
|
|
20230718,134800,1021231280,15700,15690,15700,15690,21
|
|
20230718,134700,1020901770,15700,15690,15700,15690,49
|
|
20230718,134600,1020132850,15700,15690,15700,15690,44
|
|
20230718,134500,1019442420,15700,15700,15700,15700,106
|
|
20230718,134400,1017778220,15700,15700,15700,15700,1
|
|
20230718,134300,1017762520,15690,15690,15690,15690,124
|
|
20230718,134200,1015816960,15700,15700,15700,15700,18
|
|
20230718,134100,1015534360,15700,15700,15700,15700,217
|
|
20230718,134000,1012127460,15700,15710,15710,15700,204
|
|
20230718,133900,1008922810,15710,15710,15710,15710,64
|
|
20230718,133800,1007917370,15760,15760,15760,15760,52
|
|
20230718,133700,1007097850,15700,15700,15700,15700,0
|
|
20230718,133600,1007097850,15700,15700,15700,15690,206
|
|
20230718,133500,1003864650,15700,15730,15730,15700,2050
|
|
20230718,133400,971653370,15720,15780,15780,15720,2611
|
|
20230718,133300,930552640,15780,15780,15780,15780,138
|
|
20230718,133200,928375000,15780,15790,15790,15780,31
|
|
20230718,133100,927885690,15780,15780,15780,15780,19
|
|
20230718,133000,927585870,15780,15780,15780,15780,271
|
|
20230718,132900,923309490,15780,15780,15780,15780,40
|
|
20230718,132800,922678290,15790,15790,15790,15790,3
|
|
20230718,132700,922630920,15790,15790,15790,15790,308
|
|
20230718,132600,917767600,15790,15790,15790,15790,0
|
|
20230718,132500,917767600,15790,15790,15790,15790,118
|
|
20230718,132400,915904380,15790,15790,15790,15790,167
|
|
20230718,132300,913267450,15790,15800,15800,15790,48
|
|
20230718,132200,912509240,15800,15800,15800,15800,19
|
|
20230718,132100,912209040,15800,15790,15800,15790,77
|
|
20230718,132000,910993190,15790,15800,15800,15790,20
|
|
20230718,131900,910677380,15800,15810,15810,15800,261
|
|
20230718,131800,906553570,15810,15800,15810,15800,139
|
|
20230718,131700,904356390,15790,15790,15790,15790,27
|
|
20230718,131600,903930060,15810,15790,15810,15790,920
|
|
20230718,131500,889385800,15790,15790,15790,15790,31
|
|
20230718,131400,888896310,15790,15770,15790,15770,252
|
|
20230718,131300,884918000,15770,15770,15770,15770,179
|
|
20230718,131200,882095170,15780,15770,15780,15770,51
|
|
20230718,131100,881290690,15770,15770,15770,15770,66
|
|
20230718,131000,880249870,15780,15770,15780,15770,23
|
|
20230718,130900,879887120,15780,15770,15780,15770,32
|
|
20230718,130800,879382380,15770,15780,15780,15770,128
|
|
20230718,130700,877362730,15770,15770,15770,15770,30
|
|
20230718,130600,876889630,15770,15770,15770,15770,0
|
|
20230718,130500,876889630,15770,15780,15780,15770,118
|
|
20230718,130400,875028740,15770,15770,15770,15770,19
|
|
20230718,130300,874729110,15780,15780,15780,15780,102
|
|
20230718,130200,873119550,15780,15780,15780,15770,27
|
|
20230718,130100,872693680,15770,15770,15770,15770,19
|
|
20230718,130000,872394050,15760,15750,15760,15750,76
|
|
20230718,125900,871196890,15740,15730,15750,15730,137
|
|
20230718,125800,869040460,15730,15730,15730,15730,25
|
|
20230718,125700,868647210,15720,15730,15730,15720,20
|
|
20230718,125600,868332800,15720,15720,15720,15720,134
|
|
20230718,125500,866226320,15730,15720,15730,15720,188
|
|
20230718,125400,863270860,15730,15730,15730,15730,29
|
|
20230718,125300,862814690,15730,15740,15740,15730,130
|
|
20230718,125200,860769490,15760,15760,15760,15760,0
|
|
20230718,125100,860769490,15760,15760,15760,15760,0
|
|
20230718,125000,860769490,15760,15750,15760,15750,50
|
|
20230718,124900,859981680,15710,15740,15740,15710,13
|
|
20230718,124800,859777420,15780,15760,15780,15760,100
|
|
20230718,124700,858200220,15780,15780,15780,15780,0
|
|
20230718,124600,858200220,15780,15780,15780,15780,0
|
|
20230718,124500,858200220,15780,15730,15780,15730,100
|
|
20230718,124400,856626420,15790,15710,15790,15710,200
|
|
20230718,124300,853472160,15710,15700,15710,15700,354
|
|
20230718,124200,847914340,15720,15710,15720,15700,325
|
|
20230718,124100,842808200,15710,15720,15720,15710,258
|
|
20230718,124000,838754480,15720,15720,15720,15720,42
|
|
20230718,123900,838094240,15730,15730,15730,15730,218
|
|
20230718,123800,834665100,15730,15730,15730,15730,39
|
|
20230718,123700,834051630,15730,15740,15740,15730,173
|
|
20230718,123600,831329340,15740,15740,15740,15740,78
|
|
20230718,123500,830101620,15740,15740,15740,15740,308
|
|
20230718,123400,825253700,15740,15740,15740,15740,80
|
|
20230718,123300,823994500,15740,15750,15750,15740,16
|
|
20230718,123200,823742650,15760,15750,15760,15750,49
|
|
20230718,123100,822970600,15780,15780,15780,15780,0
|
|
20230718,123000,822970600,15780,15780,15780,15780,0
|
|
20230718,122900,822970600,15780,15780,15780,15780,1
|
|
20230718,122800,822954820,15770,15770,15770,15770,222
|
|
20230718,122700,819453880,15800,15800,15800,15800,140
|
|
20230718,122600,817241880,15800,15780,15800,15780,303
|
|
20230718,122500,812455830,15780,15780,15780,15780,50
|
|
20230718,122400,811666830,15800,15800,15800,15800,10
|
|
20230718,122300,811508830,15810,15800,15810,15800,400
|
|
20230718,122200,805185990,15790,15750,15790,15750,263
|
|
20230718,122100,801035170,15730,15740,15740,15730,154
|
|
20230718,122000,798611750,15740,15740,15740,15740,103
|
|
20230718,121900,796990530,15730,15740,15740,15730,54
|
|
20230718,121800,796141010,15740,15740,15740,15740,40
|
|
20230718,121700,795511410,15750,15750,15750,15750,35
|
|
20230718,121600,794960160,15750,15740,15750,15740,181
|
|
20230718,121500,792111210,15740,15750,15750,15740,28
|
|
20230718,121400,791670480,15740,15740,15740,15740,19
|
|
20230718,121300,791371420,15740,15740,15740,15740,112
|
|
20230718,121200,789608540,15750,15750,15750,15750,113
|
|
20230718,121100,787828790,15750,15750,15750,15750,29
|
|
20230718,121000,787372040,15750,15750,15750,15750,88
|
|
20230718,120900,785986040,15750,15750,15750,15750,42
|
|
20230718,120800,785324540,15750,15750,15760,15750,222
|
|
20230718,120700,781828010,15750,15750,15750,15750,79
|
|
20230718,120600,780583760,15750,15750,15750,15750,1
|
|
20230718,120500,780568010,15750,15750,15760,15750,58
|
|
20230718,120400,779654490,15760,15770,15770,15760,22
|
|
20230718,120300,779307750,15770,15770,15770,15770,0
|
|
20230718,120200,779307750,15770,15770,15770,15770,1
|
|
20230718,120100,779291980,15770,15770,15770,15760,70
|
|
20230718,120000,778188720,15760,15760,15760,15760,0
|
|
20230718,115900,778188720,15760,15760,15760,15760,0
|
|
20230718,115800,778188720,15760,15750,15760,15750,112
|
|
20230718,115700,776424250,15750,15750,15750,15750,240
|
|
20230718,115600,772644250,15750,15750,15760,15740,780
|
|
20230718,115500,760352200,15740,15730,15740,15730,86
|
|
20230718,115400,758999110,15730,15730,15730,15730,38
|
|
20230718,115300,758401370,15720,15720,15720,15720,37
|
|
20230718,115200,757819730,15720,15730,15730,15720,50
|
|
20230718,115100,757033400,15730,15730,15730,15730,101
|
|
20230718,115000,755444670,15720,15700,15720,15700,78
|
|
20230718,114900,754218870,15740,15720,15740,15700,1549
|
|
20230718,114800,729868260,15730,15740,15740,15730,538
|
|
20230718,114700,721401290,15740,15750,15750,15740,339
|
|
20230718,114600,716063010,15750,15760,15760,15750,126
|
|
20230718,114500,714077750,15760,15770,15770,15760,138
|
|
20230718,114400,711902050,15770,15770,15770,15770,2
|
|
20230718,114300,711870510,15810,15810,15810,15810,6
|
|
20230718,114200,711775650,15810,15760,15810,15760,85
|
|
20230718,114100,710433740,15750,15810,15810,15750,1739
|
|
20230718,114000,682977050,15820,15830,15830,15820,289
|
|
20230718,113900,678404510,15830,15840,15850,15830,711
|
|
20230718,113800,667146000,15850,15840,15850,15840,23
|
|
20230718,113700,666781640,15840,15840,15840,15840,33
|
|
20230718,113600,666258920,15850,15850,15850,15850,3
|
|
20230718,113500,666211370,15860,15850,15860,15850,20
|
|
20230718,113400,665894360,15850,15850,15860,15850,541
|
|
20230718,113300,657314650,15850,15850,15850,15850,194
|
|
20230718,113200,654239750,15850,15850,15850,15850,0
|
|
20230718,113100,654239750,15850,15850,15860,15850,63
|
|
20230718,113000,653241180,15850,15860,15860,15850,20
|
|
20230718,112900,652924170,15850,15850,15850,15850,0
|
|
20230718,112800,652924170,15850,15850,15850,15850,668
|
|
20230718,112700,642336370,15860,15850,15860,15850,71
|
|
20230718,112600,641210990,15850,15850,15850,15850,3
|
|
20230718,112500,641163440,15850,15850,15850,15850,65
|
|
20230718,112400,640133190,15850,15850,15850,15850,19
|
|
20230718,112300,639832040,15860,15860,15860,15860,1
|
|
20230718,112200,639816180,15850,15850,15850,15850,301
|
|
20230718,112100,635045330,15860,15850,15860,15850,79
|
|
20230718,112000,633793110,15850,15850,15850,15850,400
|
|
20230718,111900,627453110,15850,15850,15850,15850,19
|
|
20230718,111800,627151960,15850,15850,15850,15850,57
|
|
20230718,111700,626248510,15860,15860,15860,15860,0
|
|
20230718,111600,626248510,15860,15860,15860,15860,26
|
|
20230718,111500,625836150,15880,15880,15880,15880,58
|
|
20230718,111400,624915110,15880,15880,15880,15880,42
|
|
20230718,111300,624248150,15880,15870,15880,15870,120
|
|
20230718,111200,622343320,15870,15870,15870,15870,20
|
|
20230718,111100,622025920,15880,15880,15880,15880,0
|
|
20230718,111000,622025920,15880,15860,15880,15860,97
|
|
20230718,110900,620486590,15850,15850,15850,15850,114
|
|
20230718,110800,618679690,15850,15860,15860,15850,28
|
|
20230718,110700,618235800,15850,15860,15860,15850,45
|
|
20230718,110600,617522290,15880,15880,15880,15880,0
|
|
20230718,110500,617522290,15880,15880,15880,15880,29
|
|
20230718,110400,617061770,15880,15850,15880,15850,30
|
|
20230718,110300,616586140,15850,15850,15850,15850,30
|
|
20230718,110200,616110640,15860,15850,15860,15850,340
|
|
20230718,110100,610719850,15860,15840,15860,15840,227
|
|
20230718,110000,607122820,15850,15840,15850,15840,248
|
|
20230718,105900,603192450,15840,15850,15850,15840,224
|
|
20230718,105800,599642640,15890,15840,15890,15840,173
|
|
20230718,105700,596902230,15850,15830,15850,15830,129
|
|
20230718,105600,594858560,15830,15890,15890,15830,317
|
|
20230718,105500,589836200,15850,15850,15890,15850,267
|
|
20230718,105400,585604210,15860,15850,15860,15850,83
|
|
20230718,105300,584288650,15850,15850,15860,15850,88
|
|
20230718,105200,582893720,15860,15850,15860,15850,217
|
|
20230718,105100,579453290,15860,15860,15860,15850,121
|
|
20230718,105000,577534620,15850,15880,15880,15850,1744
|
|
20230718,104900,549872600,15870,15860,15870,15860,127
|
|
20230718,104800,547857490,15870,15870,15870,15870,259
|
|
20230718,104700,543747160,15870,15870,15870,15860,109
|
|
20230718,104600,542018290,15870,15870,15870,15870,189
|
|
20230718,104500,539018860,15850,15840,15860,15840,95
|
|
20230718,104400,537512420,15840,15850,15850,15830,601
|
|
20230718,104300,527988590,15860,15870,15870,15860,476
|
|
20230718,104200,520436060,15880,15890,15910,15870,881
|
|
20230718,104100,506438260,15910,15930,15930,15890,1348
|
|
20230718,104000,484980760,15940,15960,15960,15940,719
|
|
20230718,103900,473514300,15960,15960,15960,15960,19
|
|
20230718,103800,473211060,15970,15970,15970,15960,55
|
|
20230718,103700,472333040,15980,15980,15980,15980,30
|
|
20230718,103600,471853640,15980,15980,15980,15980,24
|
|
20230718,103500,471470120,15980,15970,15980,15970,77
|
|
20230718,103400,470240240,15960,15960,15970,15960,173
|
|
20230718,103300,467477660,15970,15970,15970,15970,10
|
|
20230718,103200,467317960,15960,15960,15960,15960,322
|
|
20230718,103100,462178840,15970,15970,15970,15970,1
|
|
20230718,103000,462162870,15970,15970,15970,15970,32
|
|
20230718,102900,461651830,15970,15960,15970,15960,12
|
|
20230718,102800,461460290,15950,16000,16000,15930,718
|
|
20230718,102700,449996790,16000,16010,16010,16000,189
|
|
20230718,102600,446972120,16010,16010,16020,16010,252
|
|
20230718,102500,442937550,16010,16020,16020,16010,100
|
|
20230718,102400,441335820,16020,16020,16020,16020,16
|
|
20230718,102300,441079500,16090,16050,16090,16020,335
|
|
20230718,102200,435706460,16080,16080,16080,16070,108
|
|
20230718,102100,433970260,16080,16090,16090,16060,392
|
|
20230718,102000,427669530,16090,16090,16090,16090,71
|
|
20230718,101900,426527140,16090,16130,16130,16090,229
|
|
20230718,101800,422837590,16140,16140,16140,16140,1
|
|
20230718,101700,422821450,16150,16150,16150,16150,2
|
|
20230718,101600,422789150,16150,16200,16200,16150,193
|
|
20230718,101500,419665360,16270,16270,16270,16260,136
|
|
20230718,101400,417452840,16270,16160,16270,16160,388
|
|
20230718,101300,411157540,16150,16120,16150,16120,1227
|
|
20230718,101200,391374550,16060,16070,16110,16060,264
|
|
20230718,101100,387132180,16070,16070,16070,16070,38
|
|
20230718,101000,386521520,16040,16060,16060,16040,437
|
|
20230718,100900,379507160,16100,16100,16100,16100,0
|
|
20230718,100800,379507160,16100,16100,16100,16100,100
|
|
20230718,100700,377897160,16100,16010,16100,16000,421
|
|
20230718,100600,371158810,16030,16030,16030,16030,0
|
|
20230718,100500,371158810,16030,16010,16030,16010,823
|
|
20230718,100400,357981620,16010,15970,16010,15960,210
|
|
20230718,100300,354622570,16000,15960,16000,15960,153
|
|
20230718,100200,352180320,15970,15970,15970,15970,5
|
|
20230718,100100,352100470,15950,15950,15950,15950,0
|
|
20230718,100000,352100470,15950,15950,15950,15950,26
|
|
20230718,095900,351685770,15970,15950,15970,15930,93
|
|
20230718,095800,350202420,15930,15930,15930,15930,100
|
|
20230718,095700,348609420,15930,15930,15930,15930,0
|
|
20230718,095600,348609420,15930,15930,15930,15920,315
|
|
20230718,095500,343591670,15930,15960,15960,15930,369
|
|
20230718,095400,337707730,15960,15970,15970,15960,70
|
|
20230718,095300,336589930,15970,15970,15970,15970,0
|
|
20230718,095200,336589930,15970,15970,15980,15970,15
|
|
20230718,095100,336350300,15970,15960,15970,15960,451
|
|
20230718,095000,329152330,15960,15960,15960,15960,10
|
|
20230718,094900,328992730,15960,15960,15960,15960,89
|
|
20230718,094800,327572290,15960,15960,15960,15950,364
|
|
20230718,094700,321763560,15960,15980,15980,15960,272
|
|
20230718,094600,317421290,15980,16000,16000,15980,1715
|
|
20230718,094500,289983670,16000,16000,16000,16000,1671
|
|
20230718,094400,263247670,16000,16000,16000,16000,670
|
|
20230718,094300,252527670,16000,16010,16010,16000,626
|
|
20230718,094200,242505470,16010,16040,16040,16010,819
|
|
20230718,094100,229379480,16030,16030,16030,16030,0
|
|
20230718,094000,229379480,16030,16030,16030,16030,0
|
|
20230718,093900,229379480,16030,16030,16030,16030,225
|
|
20230718,093800,225772730,16100,16100,16100,16100,39
|
|
20230718,093700,225144830,16100,16090,16100,16090,31
|
|
20230718,093600,224645800,16030,16030,16030,16030,14
|
|
20230718,093500,224421380,16030,16100,16100,16030,2
|
|
20230718,093400,224389250,16100,16100,16100,16100,2000
|
|
20230718,093300,192189250,16110,16020,16110,16020,84
|
|
20230718,093200,190843120,16020,16020,16020,16020,11
|
|
20230718,093100,190666900,16010,16010,16010,16010,10
|
|
20230718,093000,190506800,16010,16010,16010,16000,1702
|
|
20230718,092900,163273750,16000,16020,16020,16000,1002
|
|
20230718,092800,147236910,16010,16020,16020,16010,897
|
|
20230718,092700,132869680,16020,16040,16040,16020,1229
|
|
20230718,092600,113174540,16040,16050,16050,16040,812
|
|
20230718,092500,100143160,16100,16100,16100,16100,0
|
|
20230718,092400,100143160,16100,16100,16100,16100,250
|
|
20230718,092300,96118160,16040,16040,16040,16040,0
|
|
20230718,092200,96118160,16040,16040,16040,16040,0
|
|
20230718,092100,96118160,16040,16160,16160,16040,1274
|
|
20230718,092000,75610350,16150,16120,16150,16120,472
|
|
20230718,091900,67996160,16130,16090,16130,16070,477
|
|
20230718,091800,60325420,16090,16120,16120,16090,24
|
|
20230718,091700,59938640,16120,16120,16120,16120,0
|
|
20230718,091600,59938640,16120,16120,16120,16120,55
|
|
20230718,091500,59052040,16120,16120,16120,16120,0
|
|
20230718,091400,59052040,16120,16120,16120,16120,100
|
|
20230718,091300,57440040,16120,16120,16120,16120,1
|
|
20230718,091200,57423920,16120,16120,16120,16120,79
|
|
20230718,091100,56150440,16070,16070,16070,16070,12
|
|
20230718,091000,55957600,16070,16080,16080,16070,203
|
|
20230718,090900,52695370,16040,16040,16040,16040,126
|
|
20230718,090800,50674330,16040,16070,16070,16040,71
|
|
20230718,090700,49535280,16080,16080,16080,16080,501
|
|
20230718,090600,41479200,16140,16140,16140,16140,11
|
|
20230718,090500,41301660,16190,16150,16190,16150,270
|
|
20230718,090400,36935160,16190,16190,16190,16190,0
|
|
20230718,090300,36935160,16190,16160,16190,16000,1673
|
|
20230718,090200,10003750,16200,16220,16220,16200,80
|
|
20230718,090100,8706310,16220,16250,16250,16220,273
|
|
20230718,090000,4273750,16250,16250,16250,16250,263
|