684 lines
35 KiB
CSV
684 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,202100,351096050,16170,16170,16170,16170,1417
|
|
20230719,202000,351096050,16170,16170,16170,16170,0
|
|
20230719,201900,351096050,16170,16170,16170,16170,0
|
|
20230719,201800,351096050,16170,16170,16170,16170,0
|
|
20230719,201700,351096050,16170,16170,16170,16170,0
|
|
20230719,201600,351096050,16170,16170,16170,16170,0
|
|
20230719,201500,351096050,16170,16170,16170,16170,0
|
|
20230719,201400,351096050,16170,16170,16170,16170,0
|
|
20230719,201300,351096050,16170,16170,16170,16170,0
|
|
20230719,201200,351096050,16170,16170,16170,16170,0
|
|
20230719,201100,351096050,16170,16170,16170,16170,0
|
|
20230719,201000,351096050,16170,16170,16170,16170,0
|
|
20230719,200900,351096050,16170,16170,16170,16170,0
|
|
20230719,200800,351096050,16170,16170,16170,16170,0
|
|
20230719,200700,351096050,16170,16170,16170,16170,0
|
|
20230719,200600,351096050,16170,16170,16170,16170,0
|
|
20230719,200500,351096050,16170,16170,16170,16170,0
|
|
20230719,200400,351096050,16170,16170,16170,16170,0
|
|
20230719,200300,351096050,16170,16170,16170,16170,0
|
|
20230719,200200,351096050,16170,16170,16170,16170,0
|
|
20230719,200100,351096050,16170,16170,16170,16170,0
|
|
20230719,200000,351096050,16170,16170,16170,16170,0
|
|
20230719,195900,351096050,16170,16170,16170,16170,0
|
|
20230719,195800,351096050,16170,16170,16170,16170,0
|
|
20230719,195700,351096050,16170,16170,16170,16170,0
|
|
20230719,195600,351096050,16170,16170,16170,16170,0
|
|
20230719,195500,351096050,16170,16170,16170,16170,0
|
|
20230719,195400,351096050,16170,16170,16170,16170,0
|
|
20230719,195300,351096050,16170,16170,16170,16170,0
|
|
20230719,195200,351096050,16170,16170,16170,16170,0
|
|
20230719,195100,351096050,16170,16170,16170,16170,1417
|
|
20230719,195000,351096050,16170,16170,16170,16170,0
|
|
20230719,194900,351096050,16170,16170,16170,16170,0
|
|
20230719,194800,351096050,16170,16170,16170,16170,0
|
|
20230719,194700,351096050,16170,16170,16170,16170,0
|
|
20230719,194600,351096050,16170,16170,16170,16170,0
|
|
20230719,194500,351096050,16170,16170,16170,16170,0
|
|
20230719,194400,351096050,16170,16170,16170,16170,0
|
|
20230719,194300,351096050,16170,16170,16170,16170,0
|
|
20230719,194200,351096050,16170,16170,16170,16170,0
|
|
20230719,194100,351096050,16170,16170,16170,16170,0
|
|
20230719,194000,351096050,16170,16170,16170,16170,0
|
|
20230719,193900,351096050,16170,16170,16170,16170,0
|
|
20230719,193800,351096050,16170,16170,16170,16170,0
|
|
20230719,193700,351096050,16170,16170,16170,16170,0
|
|
20230719,193600,351096050,16170,16170,16170,16170,0
|
|
20230719,193500,351096050,16170,16170,16170,16170,0
|
|
20230719,193400,351096050,16170,16170,16170,16170,0
|
|
20230719,193300,351096050,16170,16170,16170,16170,0
|
|
20230719,193200,351096050,16170,16170,16170,16170,0
|
|
20230719,193100,351096050,16170,16170,16170,16170,0
|
|
20230719,193000,351096050,16170,16170,16170,16170,0
|
|
20230719,192900,351096050,16170,16170,16170,16170,0
|
|
20230719,192800,351096050,16170,16170,16170,16170,0
|
|
20230719,192700,351096050,16170,16170,16170,16170,0
|
|
20230719,192600,351096050,16170,16170,16170,16170,0
|
|
20230719,192500,351096050,16170,16170,16170,16170,0
|
|
20230719,192400,351096050,16170,16170,16170,16170,0
|
|
20230719,192300,351096050,16170,16170,16170,16170,0
|
|
20230719,192200,351096050,16170,16170,16170,16170,0
|
|
20230719,192100,351096050,16170,16170,16170,16170,1417
|
|
20230719,192000,351096050,16170,16170,16170,16170,0
|
|
20230719,191900,351096050,16170,16170,16170,16170,0
|
|
20230719,191800,351096050,16170,16170,16170,16170,0
|
|
20230719,191700,351096050,16170,16170,16170,16170,0
|
|
20230719,191600,351096050,16170,16170,16170,16170,0
|
|
20230719,191500,351096050,16170,16170,16170,16170,0
|
|
20230719,191400,351096050,16170,16170,16170,16170,0
|
|
20230719,191300,351096050,16170,16170,16170,16170,0
|
|
20230719,191200,351096050,16170,16170,16170,16170,0
|
|
20230719,191100,351096050,16170,16170,16170,16170,0
|
|
20230719,191000,351096050,16170,16170,16170,16170,0
|
|
20230719,190900,351096050,16170,16170,16170,16170,0
|
|
20230719,190800,351096050,16170,16170,16170,16170,0
|
|
20230719,190700,351096050,16170,16170,16170,16170,0
|
|
20230719,190600,351096050,16170,16170,16170,16170,0
|
|
20230719,190500,351096050,16170,16170,16170,16170,0
|
|
20230719,190400,351096050,16170,16170,16170,16170,0
|
|
20230719,190300,351096050,16170,16170,16170,16170,0
|
|
20230719,190200,351096050,16170,16170,16170,16170,0
|
|
20230719,190100,351096050,16170,16170,16170,16170,0
|
|
20230719,190000,351096050,16170,16170,16170,16170,0
|
|
20230719,185900,351096050,16170,16170,16170,16170,0
|
|
20230719,185800,351096050,16170,16170,16170,16170,0
|
|
20230719,185700,351096050,16170,16170,16170,16170,0
|
|
20230719,185600,351096050,16170,16170,16170,16170,0
|
|
20230719,185500,351096050,16170,16170,16170,16170,0
|
|
20230719,185400,351096050,16170,16170,16170,16170,0
|
|
20230719,185300,351096050,16170,16170,16170,16170,0
|
|
20230719,185200,351096050,16170,16170,16170,16170,0
|
|
20230719,185100,351096050,16170,16170,16170,16170,1417
|
|
20230719,185000,351096050,16170,16170,16170,16170,0
|
|
20230719,184900,351096050,16170,16170,16170,16170,0
|
|
20230719,184800,351096050,16170,16170,16170,16170,0
|
|
20230719,184700,351096050,16170,16170,16170,16170,0
|
|
20230719,184600,351096050,16170,16170,16170,16170,0
|
|
20230719,184500,351096050,16170,16170,16170,16170,0
|
|
20230719,184400,351096050,16170,16170,16170,16170,0
|
|
20230719,184300,351096050,16170,16170,16170,16170,0
|
|
20230719,184200,351096050,16170,16170,16170,16170,0
|
|
20230719,184100,351096050,16170,16170,16170,16170,0
|
|
20230719,184000,351096050,16170,16170,16170,16170,0
|
|
20230719,183900,351096050,16170,16170,16170,16170,0
|
|
20230719,183800,351096050,16170,16170,16170,16170,0
|
|
20230719,183700,351096050,16170,16170,16170,16170,0
|
|
20230719,183600,351096050,16170,16170,16170,16170,0
|
|
20230719,183500,351096050,16170,16170,16170,16170,0
|
|
20230719,183400,351096050,16170,16170,16170,16170,0
|
|
20230719,183300,351096050,16170,16170,16170,16170,0
|
|
20230719,183200,351096050,16170,16170,16170,16170,0
|
|
20230719,183100,351096050,16170,16170,16170,16170,0
|
|
20230719,183000,351096050,16170,16170,16170,16170,0
|
|
20230719,182900,351096050,16170,16170,16170,16170,0
|
|
20230719,182800,351096050,16170,16170,16170,16170,0
|
|
20230719,182700,351096050,16170,16170,16170,16170,0
|
|
20230719,182600,351096050,16170,16170,16170,16170,0
|
|
20230719,182500,351096050,16170,16170,16170,16170,0
|
|
20230719,182400,351096050,16170,16170,16170,16170,0
|
|
20230719,182300,351096050,16170,16170,16170,16170,0
|
|
20230719,182200,351096050,16170,16170,16170,16170,0
|
|
20230719,182100,351096050,16170,16170,16170,16170,1417
|
|
20230719,182000,351096050,16170,16170,16170,16170,0
|
|
20230719,181900,351096050,16170,16170,16170,16170,0
|
|
20230719,181800,351096050,16170,16170,16170,16170,0
|
|
20230719,181700,351096050,16170,16170,16170,16170,0
|
|
20230719,181600,351096050,16170,16170,16170,16170,0
|
|
20230719,181500,351096050,16170,16170,16170,16170,0
|
|
20230719,181400,351096050,16170,16170,16170,16170,0
|
|
20230719,181300,351096050,16170,16170,16170,16170,0
|
|
20230719,181200,351096050,16170,16170,16170,16170,0
|
|
20230719,181100,351096050,16170,16170,16170,16170,0
|
|
20230719,181000,351096050,16170,16170,16170,16170,0
|
|
20230719,180900,351096050,16170,16170,16170,16170,0
|
|
20230719,180800,351096050,16170,16170,16170,16170,0
|
|
20230719,180700,351096050,16170,16170,16170,16170,0
|
|
20230719,180600,351096050,16170,16170,16170,16170,0
|
|
20230719,180500,351096050,16170,16170,16170,16170,0
|
|
20230719,180400,351096050,16170,16170,16170,16170,0
|
|
20230719,180300,351096050,16170,16170,16170,16170,0
|
|
20230719,180200,351096050,16170,16170,16170,16170,0
|
|
20230719,180100,351096050,16170,16170,16170,16170,0
|
|
20230719,180000,351096050,16170,16170,16170,16170,0
|
|
20230719,175900,351096050,16170,16170,16170,16170,0
|
|
20230719,175800,351096050,16170,16170,16170,16170,0
|
|
20230719,175700,351096050,16170,16170,16170,16170,0
|
|
20230719,175600,351096050,16170,16170,16170,16170,0
|
|
20230719,175500,351096050,16170,16170,16170,16170,0
|
|
20230719,175400,351096050,16170,16170,16170,16170,0
|
|
20230719,175300,351096050,16170,16170,16170,16170,0
|
|
20230719,175200,351096050,16170,16170,16170,16170,0
|
|
20230719,175100,351096050,16170,16170,16170,16170,1417
|
|
20230719,175000,351096050,16170,16170,16170,16170,0
|
|
20230719,174900,351096050,16170,16170,16170,16170,0
|
|
20230719,174800,351096050,16170,16170,16170,16170,0
|
|
20230719,174700,351096050,16170,16170,16170,16170,0
|
|
20230719,174600,351096050,16170,16170,16170,16170,0
|
|
20230719,174500,351096050,16170,16170,16170,16170,0
|
|
20230719,174400,351096050,16170,16170,16170,16170,0
|
|
20230719,174300,351096050,16170,16170,16170,16170,0
|
|
20230719,174200,351096050,16170,16170,16170,16170,0
|
|
20230719,174100,351096050,16170,16170,16170,16170,0
|
|
20230719,174000,351096050,16170,16170,16170,16170,0
|
|
20230719,173900,351096050,16170,16170,16170,16170,0
|
|
20230719,173800,351096050,16170,16170,16170,16170,0
|
|
20230719,173700,351096050,16170,16170,16170,16170,0
|
|
20230719,173600,351096050,16170,16170,16170,16170,0
|
|
20230719,173500,351096050,16170,16170,16170,16170,0
|
|
20230719,173400,351096050,16170,16170,16170,16170,0
|
|
20230719,173300,351096050,16170,16170,16170,16170,0
|
|
20230719,173200,351096050,16170,16170,16170,16170,0
|
|
20230719,173100,351096050,16170,16170,16170,16170,0
|
|
20230719,173000,351096050,16170,16170,16170,16170,0
|
|
20230719,172900,351096050,16170,16170,16170,16170,0
|
|
20230719,172800,351096050,16170,16170,16170,16170,0
|
|
20230719,172700,351096050,16170,16170,16170,16170,0
|
|
20230719,172600,351096050,16170,16170,16170,16170,0
|
|
20230719,172500,351096050,16170,16170,16170,16170,0
|
|
20230719,172400,351096050,16170,16170,16170,16170,0
|
|
20230719,172300,351096050,16170,16170,16170,16170,0
|
|
20230719,172200,351096050,16170,16170,16170,16170,0
|
|
20230719,172100,351096050,16170,16170,16170,16170,1417
|
|
20230719,172000,351096050,16170,16170,16170,16170,0
|
|
20230719,171900,351096050,16170,16170,16170,16170,0
|
|
20230719,171800,351096050,16170,16170,16170,16170,0
|
|
20230719,171700,351096050,16170,16170,16170,16170,0
|
|
20230719,171600,351096050,16170,16170,16170,16170,0
|
|
20230719,171500,351096050,16170,16170,16170,16170,0
|
|
20230719,171400,351096050,16170,16170,16170,16170,0
|
|
20230719,171300,351096050,16170,16170,16170,16170,0
|
|
20230719,171200,351096050,16170,16170,16170,16170,0
|
|
20230719,171100,351096050,16170,16170,16170,16170,0
|
|
20230719,171000,351096050,16170,16170,16170,16170,0
|
|
20230719,170900,351096050,16170,16170,16170,16170,0
|
|
20230719,170800,351096050,16170,16170,16170,16170,0
|
|
20230719,170700,351096050,16170,16170,16170,16170,0
|
|
20230719,170600,351096050,16170,16170,16170,16170,0
|
|
20230719,170500,351096050,16170,16170,16170,16170,0
|
|
20230719,170400,351096050,16170,16170,16170,16170,0
|
|
20230719,170300,351096050,16170,16170,16170,16170,0
|
|
20230719,170200,351096050,16170,16170,16170,16170,0
|
|
20230719,170100,351096050,16170,16170,16170,16170,0
|
|
20230719,170000,351096050,16170,16170,16170,16170,0
|
|
20230719,165900,351096050,16170,16170,16170,16170,0
|
|
20230719,165800,351096050,16170,16170,16170,16170,0
|
|
20230719,165700,351096050,16170,16170,16170,16170,0
|
|
20230719,165600,351096050,16170,16170,16170,16170,0
|
|
20230719,165500,351096050,16170,16170,16170,16170,0
|
|
20230719,165400,351096050,16170,16170,16170,16170,0
|
|
20230719,165300,351096050,16170,16170,16170,16170,0
|
|
20230719,165200,351096050,16170,16170,16170,16170,0
|
|
20230719,165100,351096050,16170,16170,16170,16170,1417
|
|
20230719,165000,351096050,16170,16170,16170,16170,0
|
|
20230719,164900,351096050,16170,16170,16170,16170,0
|
|
20230719,164800,351096050,16170,16170,16170,16170,0
|
|
20230719,164700,351096050,16170,16170,16170,16170,0
|
|
20230719,164600,351096050,16170,16170,16170,16170,0
|
|
20230719,164500,351096050,16170,16170,16170,16170,0
|
|
20230719,164400,351096050,16170,16170,16170,16170,0
|
|
20230719,164300,351096050,16170,16170,16170,16170,0
|
|
20230719,164200,351096050,16170,16170,16170,16170,0
|
|
20230719,164100,351096050,16170,16170,16170,16170,0
|
|
20230719,164000,351096050,16170,16170,16170,16170,0
|
|
20230719,163900,351096050,16170,16170,16170,16170,0
|
|
20230719,163800,351096050,16170,16170,16170,16170,0
|
|
20230719,163700,351096050,16170,16170,16170,16170,0
|
|
20230719,163600,351096050,16170,16170,16170,16170,0
|
|
20230719,163500,351096050,16170,16170,16170,16170,0
|
|
20230719,163400,351096050,16170,16170,16170,16170,0
|
|
20230719,163300,351096050,16170,16170,16170,16170,0
|
|
20230719,163200,351096050,16170,16170,16170,16170,0
|
|
20230719,163100,351096050,16170,16170,16170,16170,0
|
|
20230719,163000,351096050,16170,16170,16170,16170,0
|
|
20230719,162900,351096050,16170,16170,16170,16170,0
|
|
20230719,162800,351096050,16170,16170,16170,16170,0
|
|
20230719,162700,351096050,16170,16170,16170,16170,0
|
|
20230719,162600,351096050,16170,16170,16170,16170,0
|
|
20230719,162500,351096050,16170,16170,16170,16170,0
|
|
20230719,162400,351096050,16170,16170,16170,16170,0
|
|
20230719,162300,351096050,16170,16170,16170,16170,0
|
|
20230719,162200,351096050,16170,16170,16170,16170,0
|
|
20230719,162100,351096050,16170,16170,16170,16170,1417
|
|
20230719,162000,351096050,16170,16170,16170,16170,0
|
|
20230719,161900,351096050,16170,16170,16170,16170,0
|
|
20230719,161800,351096050,16170,16170,16170,16170,0
|
|
20230719,161700,351096050,16170,16170,16170,16170,0
|
|
20230719,161600,351096050,16170,16170,16170,16170,0
|
|
20230719,161500,351096050,16170,16170,16170,16170,0
|
|
20230719,161400,351096050,16170,16170,16170,16170,0
|
|
20230719,161300,351096050,16170,16170,16170,16170,0
|
|
20230719,161200,351096050,16170,16170,16170,16170,0
|
|
20230719,161100,351096050,16170,16170,16170,16170,0
|
|
20230719,161000,351096050,16170,16170,16170,16170,0
|
|
20230719,160900,351096050,16170,16170,16170,16170,0
|
|
20230719,160800,351096050,16170,16170,16170,16170,0
|
|
20230719,160700,351096050,16170,16170,16170,16170,0
|
|
20230719,160600,351096050,16170,16170,16170,16170,0
|
|
20230719,160500,351096050,16170,16170,16170,16170,0
|
|
20230719,160400,351096050,16170,16170,16170,16170,0
|
|
20230719,160300,351096050,16170,16170,16170,16170,0
|
|
20230719,160200,351096050,16170,16170,16170,16170,0
|
|
20230719,160100,351096050,16170,16170,16170,16170,0
|
|
20230719,160000,351096050,16170,16170,16170,16170,0
|
|
20230719,155900,351096050,16170,16170,16170,16170,0
|
|
20230719,155800,351096050,16170,16170,16170,16170,0
|
|
20230719,155700,351096050,16170,16170,16170,16170,0
|
|
20230719,155600,351096050,16170,16170,16170,16170,0
|
|
20230719,155500,351096050,16170,16170,16170,16170,0
|
|
20230719,155400,351096050,16170,16170,16170,16170,0
|
|
20230719,155300,351096050,16170,16170,16170,16170,0
|
|
20230719,155200,351096050,16170,16170,16170,16170,0
|
|
20230719,155100,351096050,16170,16170,16170,16170,1417
|
|
20230719,155000,351096050,16170,16170,16170,16170,0
|
|
20230719,154900,351096050,16170,16170,16170,16170,0
|
|
20230719,154800,351096050,16170,16170,16170,16170,0
|
|
20230719,154700,351096050,16170,16170,16170,16170,0
|
|
20230719,154600,351096050,16170,16170,16170,16170,0
|
|
20230719,154500,351096050,16170,16170,16170,16170,0
|
|
20230719,154400,351096050,16170,16170,16170,16170,0
|
|
20230719,154300,351096050,16170,16170,16170,16170,0
|
|
20230719,154200,351096050,16170,16170,16170,16170,0
|
|
20230719,154100,351096050,16170,16170,16170,16170,0
|
|
20230719,154000,351096050,16170,16170,16170,16170,0
|
|
20230719,153900,351096050,16170,16170,16170,16170,0
|
|
20230719,153800,351096050,16170,16170,16170,16170,0
|
|
20230719,153700,351096050,16170,16170,16170,16170,0
|
|
20230719,153600,351096050,16170,16170,16170,16170,0
|
|
20230719,153500,351096050,16170,16170,16170,16170,0
|
|
20230719,153400,351096050,16170,16170,16170,16170,0
|
|
20230719,153300,351096050,16170,16170,16170,16170,0
|
|
20230719,153200,351096050,16170,16170,16170,16170,0
|
|
20230719,153100,351096050,16170,16170,16170,16170,0
|
|
20230719,153000,351096050,16170,16170,16170,16170,1417
|
|
20230719,152900,328183160,16220,16220,16220,16220,0
|
|
20230719,152800,328183160,16220,16220,16220,16220,0
|
|
20230719,152700,328183160,16220,16220,16220,16220,0
|
|
20230719,152600,328183160,16220,16220,16220,16220,0
|
|
20230719,152500,328183160,16220,16220,16220,16220,0
|
|
20230719,152400,328183160,16220,16220,16220,16220,0
|
|
20230719,152300,328183160,16220,16220,16220,16220,0
|
|
20230719,152200,328183160,16220,16220,16220,16220,0
|
|
20230719,152100,328183160,16220,16220,16220,16220,0
|
|
20230719,152000,328183160,16220,16220,16220,16220,0
|
|
20230719,151900,328183160,16220,16220,16220,16220,1
|
|
20230719,151800,328166940,16200,16200,16200,16200,3
|
|
20230719,151700,328118340,16210,16220,16220,16210,33
|
|
20230719,151600,327583310,16220,16220,16220,16220,1
|
|
20230719,151500,327567090,16240,16240,16240,16240,0
|
|
20230719,151400,327567090,16240,16240,16240,16240,0
|
|
20230719,151300,327567090,16240,16240,16240,16240,200
|
|
20230719,151200,324319090,16250,16250,16250,16250,1
|
|
20230719,151100,324302840,16240,16240,16240,16240,0
|
|
20230719,151000,324302840,16240,16240,16240,16240,1
|
|
20230719,150900,324286600,16240,16240,16240,16240,34
|
|
20230719,150800,323734440,16250,16250,16250,16250,255
|
|
20230719,150700,319590690,16290,16290,16290,16290,0
|
|
20230719,150600,319590690,16290,16290,16290,16290,0
|
|
20230719,150500,319590690,16290,16290,16290,16290,0
|
|
20230719,150400,319590690,16290,16290,16290,16290,20
|
|
20230719,150300,319264890,16290,16290,16290,16290,0
|
|
20230719,150200,319264890,16290,16290,16290,16290,7
|
|
20230719,150100,319150860,16290,16290,16290,16290,0
|
|
20230719,150000,319150860,16290,16250,16290,16250,267
|
|
20230719,145900,314812070,16250,16250,16250,16250,434
|
|
20230719,145800,307759570,16250,16260,16260,16250,450
|
|
20230719,145700,300446450,16260,16260,16260,16260,0
|
|
20230719,145600,300446450,16260,16260,16260,16260,0
|
|
20230719,145500,300446450,16260,16260,16260,16260,0
|
|
20230719,145400,300446450,16260,16260,16260,16260,1100
|
|
20230719,145300,282560450,16290,16280,16290,16280,316
|
|
20230719,145200,277412970,16280,16280,16280,16280,0
|
|
20230719,145100,277412970,16280,16280,16280,16280,0
|
|
20230719,145000,277412970,16280,16280,16280,16280,37
|
|
20230719,144900,276810610,16280,16280,16280,16280,1
|
|
20230719,144800,276794330,16260,16260,16260,16260,0
|
|
20230719,144700,276794330,16260,16260,16260,16260,69
|
|
20230719,144600,275672390,16260,16260,16260,16260,381
|
|
20230719,144500,269477330,16280,16280,16280,16280,5
|
|
20230719,144400,269395930,16260,16260,16260,16260,1
|
|
20230719,144300,269379670,16260,16260,16260,16260,0
|
|
20230719,144200,269379670,16260,16260,16260,16260,0
|
|
20230719,144100,269379670,16260,16270,16270,16260,329
|
|
20230719,144000,264029630,16290,16290,16290,16290,0
|
|
20230719,143900,264029630,16290,16290,16290,16290,5
|
|
20230719,143800,263948180,16290,16290,16290,16290,60
|
|
20230719,143700,262970780,16290,16290,16290,16290,10
|
|
20230719,143600,262807880,16300,16300,16300,16300,0
|
|
20230719,143500,262807880,16300,16300,16300,16300,0
|
|
20230719,143400,262807880,16300,16300,16300,16300,0
|
|
20230719,143300,262807880,16300,16300,16300,16300,0
|
|
20230719,143200,262807880,16300,16300,16300,16300,0
|
|
20230719,143100,262807880,16300,16300,16300,16300,0
|
|
20230719,143000,262807880,16300,16300,16300,16300,35
|
|
20230719,142900,262237380,16300,16300,16300,16300,0
|
|
20230719,142800,262237380,16300,16300,16300,16300,0
|
|
20230719,142700,262237380,16300,16290,16300,16290,251
|
|
20230719,142600,258146090,16290,16290,16290,16290,614
|
|
20230719,142500,248144030,16260,16260,16260,16260,0
|
|
20230719,142400,248144030,16260,16260,16260,16260,0
|
|
20230719,142300,248144030,16260,16260,16260,16260,0
|
|
20230719,142200,248144030,16260,16260,16260,16260,0
|
|
20230719,142100,248144030,16260,16260,16260,16260,5
|
|
20230719,142000,248062730,16260,16260,16260,16260,56
|
|
20230719,141900,247152170,16310,16300,16310,16300,121
|
|
20230719,141800,245179330,16300,16300,16300,16300,0
|
|
20230719,141700,245179330,16300,16300,16300,16300,10
|
|
20230719,141600,245016330,16290,16290,16290,16290,0
|
|
20230719,141500,245016330,16290,16290,16290,16290,0
|
|
20230719,141400,245016330,16290,16290,16290,16290,8
|
|
20230719,141300,244886010,16300,16300,16300,16300,0
|
|
20230719,141200,244886010,16300,16300,16300,16300,0
|
|
20230719,141100,244886010,16300,16290,16300,16290,36
|
|
20230719,141000,244299220,16250,16250,16250,16250,37
|
|
20230719,140900,243697970,16300,16300,16300,16300,1
|
|
20230719,140800,243681670,16250,16250,16250,16250,0
|
|
20230719,140700,243681670,16250,16250,16250,16250,0
|
|
20230719,140600,243681670,16250,16250,16250,16250,49
|
|
20230719,140500,242885420,16250,16250,16250,16250,61
|
|
20230719,140400,241894170,16300,16300,16300,16300,30
|
|
20230719,140300,241405170,16300,16290,16300,16290,20
|
|
20230719,140200,241079360,16290,16290,16290,16290,0
|
|
20230719,140100,241079360,16290,16290,16290,16290,42
|
|
20230719,140000,240395180,16280,16280,16280,16280,0
|
|
20230719,135900,240395180,16280,16250,16280,16250,227
|
|
20230719,135800,236703040,16250,16250,16250,16250,1
|
|
20230719,135700,236686790,16250,16250,16250,16250,160
|
|
20230719,135600,234086790,16250,16250,16250,16250,0
|
|
20230719,135500,234086790,16250,16250,16250,16250,0
|
|
20230719,135400,234086790,16250,16250,16250,16250,0
|
|
20230719,135300,234086790,16250,16250,16250,16250,195
|
|
20230719,135200,230918040,16280,16280,16280,16280,1
|
|
20230719,135100,230901760,16250,16250,16250,16250,120
|
|
20230719,135000,228951760,16250,16250,16250,16250,0
|
|
20230719,134900,228951760,16250,16250,16250,16250,0
|
|
20230719,134800,228951760,16250,16250,16250,16250,0
|
|
20230719,134700,228951760,16250,16250,16250,16250,0
|
|
20230719,134600,228951760,16250,16250,16250,16250,0
|
|
20230719,134500,228951760,16250,16250,16250,16250,0
|
|
20230719,134400,228951760,16250,16250,16250,16250,0
|
|
20230719,134300,228951760,16250,16250,16250,16250,0
|
|
20230719,134200,228951760,16250,16250,16250,16250,0
|
|
20230719,134100,228951760,16250,16290,16290,16250,22
|
|
20230719,134000,228593780,16300,16300,16300,16300,0
|
|
20230719,133900,228593780,16300,16300,16300,16300,0
|
|
20230719,133800,228593780,16300,16300,16300,16300,0
|
|
20230719,133700,228593780,16300,16300,16300,16300,0
|
|
20230719,133600,228593780,16300,16300,16300,16300,0
|
|
20230719,133500,228593780,16300,16300,16300,16300,0
|
|
20230719,133400,228593780,16300,16300,16300,16300,0
|
|
20230719,133300,228593780,16300,16300,16300,16300,0
|
|
20230719,133200,228593780,16300,16300,16300,16300,0
|
|
20230719,133100,228593780,16300,16260,16300,16250,21
|
|
20230719,133000,228252430,16260,16260,16260,16260,0
|
|
20230719,132900,228252430,16260,16260,16260,16260,0
|
|
20230719,132800,228252430,16260,16260,16260,16260,0
|
|
20230719,132700,228252430,16260,16260,16260,16260,0
|
|
20230719,132600,228252430,16260,16260,16260,16260,0
|
|
20230719,132500,228252430,16260,16260,16260,16260,4
|
|
20230719,132400,228187390,16260,16260,16260,16260,96
|
|
20230719,132300,226626430,16250,16250,16250,16250,1
|
|
20230719,132200,226610180,16250,16260,16260,16250,38
|
|
20230719,132100,225992310,16260,16260,16260,16260,0
|
|
20230719,132000,225992310,16260,16260,16260,16260,0
|
|
20230719,131900,225992310,16260,16260,16260,16260,1
|
|
20230719,131800,225976050,16300,16300,16300,16300,0
|
|
20230719,131700,225976050,16300,16310,16310,16300,31
|
|
20230719,131600,225470650,16310,16310,16310,16310,11
|
|
20230719,131500,225291240,16300,16300,16300,16300,9
|
|
20230719,131400,225144540,16300,16300,16300,16300,0
|
|
20230719,131300,225144540,16300,16290,16300,16290,2
|
|
20230719,131200,225111950,16260,16260,16260,16260,0
|
|
20230719,131100,225111950,16260,16260,16260,16260,50
|
|
20230719,131000,224298950,16260,16260,16260,16260,0
|
|
20230719,130900,224298950,16260,16260,16260,16260,28
|
|
20230719,130800,223843670,16210,16210,16210,16210,0
|
|
20230719,130700,223843670,16210,16210,16210,16210,0
|
|
20230719,130600,223843670,16210,16210,16210,16210,0
|
|
20230719,130500,223843670,16210,16210,16210,16210,0
|
|
20230719,130400,223843670,16210,16210,16210,16210,0
|
|
20230719,130300,223843670,16210,16210,16210,16210,14
|
|
20230719,130200,223616730,16200,16200,16200,16200,0
|
|
20230719,130100,223616730,16200,16200,16200,16200,0
|
|
20230719,130000,223616730,16200,16260,16260,16200,494
|
|
20230719,125900,215606100,16310,16310,16310,16310,0
|
|
20230719,125800,215606100,16310,16310,16310,16310,0
|
|
20230719,125700,215606100,16310,16310,16310,16310,0
|
|
20230719,125600,215606100,16310,16310,16310,16310,0
|
|
20230719,125500,215606100,16310,16310,16310,16310,0
|
|
20230719,125400,215606100,16310,16310,16310,16310,0
|
|
20230719,125300,215606100,16310,16310,16310,16310,0
|
|
20230719,125200,215606100,16310,16300,16310,16300,56
|
|
20230719,125100,214692760,16300,16300,16300,16300,0
|
|
20230719,125000,214692760,16300,16300,16300,16300,10
|
|
20230719,124900,214529760,16300,16300,16300,16300,1
|
|
20230719,124800,214513460,16290,16290,16290,16290,0
|
|
20230719,124700,214513460,16290,16290,16290,16290,42
|
|
20230719,124600,213829280,16290,16290,16290,16290,58
|
|
20230719,124500,212884460,16310,16310,16310,16310,0
|
|
20230719,124400,212884460,16310,16310,16310,16310,0
|
|
20230719,124300,212884460,16310,16310,16310,16310,0
|
|
20230719,124200,212884460,16310,16310,16310,16310,0
|
|
20230719,124100,212884460,16310,16310,16310,16310,0
|
|
20230719,124000,212884460,16310,16310,16310,16310,0
|
|
20230719,123900,212884460,16310,16310,16310,16310,0
|
|
20230719,123800,212884460,16310,16310,16310,16310,0
|
|
20230719,123700,212884460,16310,16310,16310,16310,0
|
|
20230719,123600,212884460,16310,16300,16310,16300,10
|
|
20230719,123500,212721380,16310,16310,16310,16310,0
|
|
20230719,123400,212721380,16310,16310,16310,16310,0
|
|
20230719,123300,212721380,16310,16310,16310,16310,0
|
|
20230719,123200,212721380,16310,16310,16310,16310,0
|
|
20230719,123100,212721380,16310,16310,16310,16310,0
|
|
20230719,123000,212721380,16310,16310,16310,16310,0
|
|
20230719,122900,212721380,16310,16310,16310,16310,0
|
|
20230719,122800,212721380,16310,16310,16310,16310,0
|
|
20230719,122700,212721380,16310,16310,16310,16310,0
|
|
20230719,122600,212721380,16310,16310,16310,16310,0
|
|
20230719,122500,212721380,16310,16310,16310,16310,0
|
|
20230719,122400,212721380,16310,16310,16310,16310,0
|
|
20230719,122300,212721380,16310,16310,16310,16310,3
|
|
20230719,122200,212672450,16310,16330,16330,16310,51
|
|
20230719,122100,211839640,16330,16330,16330,16330,50
|
|
20230719,122000,211023140,16330,16330,16330,16330,0
|
|
20230719,121900,211023140,16330,16330,16330,16330,0
|
|
20230719,121800,211023140,16330,16310,16330,16310,5
|
|
20230719,121700,210941570,16310,16310,16310,16310,0
|
|
20230719,121600,210941570,16310,16310,16310,16310,0
|
|
20230719,121500,210941570,16310,16230,16310,16220,131
|
|
20230719,121400,208815680,16220,16220,16220,16220,0
|
|
20230719,121300,208815680,16220,16220,16220,16220,0
|
|
20230719,121200,208815680,16220,16220,16220,16220,0
|
|
20230719,121100,208815680,16220,16220,16220,16220,0
|
|
20230719,121000,208815680,16220,16220,16220,16220,0
|
|
20230719,120900,208815680,16220,16220,16220,16220,46
|
|
20230719,120800,208069560,16220,16220,16220,16220,12
|
|
20230719,120700,207874920,16220,16220,16220,16220,0
|
|
20230719,120600,207874920,16220,16220,16220,16220,52
|
|
20230719,120500,207031480,16220,16220,16220,16220,0
|
|
20230719,120400,207031480,16220,16220,16220,16220,0
|
|
20230719,120300,207031480,16220,16220,16220,16220,0
|
|
20230719,120200,207031480,16220,16220,16220,16220,0
|
|
20230719,120100,207031480,16220,16220,16220,16220,182
|
|
20230719,120000,204079440,16220,16220,16220,16220,10
|
|
20230719,115900,203917240,16210,16210,16210,16210,0
|
|
20230719,115800,203917240,16210,16210,16210,16210,0
|
|
20230719,115700,203917240,16210,16210,16210,16210,0
|
|
20230719,115600,203917240,16210,16210,16210,16210,0
|
|
20230719,115500,203917240,16210,16210,16210,16210,0
|
|
20230719,115400,203917240,16210,16210,16210,16210,0
|
|
20230719,115300,203917240,16210,16210,16210,16210,0
|
|
20230719,115200,203917240,16210,16210,16210,16210,0
|
|
20230719,115100,203917240,16210,16210,16210,16210,0
|
|
20230719,115000,203917240,16210,16210,16210,16210,0
|
|
20230719,114900,203917240,16210,16210,16210,16210,1
|
|
20230719,114800,203901030,16210,16210,16210,16210,5
|
|
20230719,114700,203819980,16210,16210,16210,16210,31
|
|
20230719,114600,203317470,16210,16210,16210,16210,0
|
|
20230719,114500,203317470,16210,16210,16210,16210,0
|
|
20230719,114400,203317470,16210,16210,16210,16210,0
|
|
20230719,114300,203317470,16210,16210,16210,16210,0
|
|
20230719,114200,203317470,16210,16210,16210,16210,0
|
|
20230719,114100,203317470,16210,16210,16210,16210,0
|
|
20230719,114000,203317470,16210,16210,16210,16210,0
|
|
20230719,113900,203317470,16210,16210,16210,16210,0
|
|
20230719,113800,203317470,16210,16210,16210,16210,10
|
|
20230719,113700,203155370,16210,16210,16210,16210,0
|
|
20230719,113600,203155370,16210,16210,16210,16210,0
|
|
20230719,113500,203155370,16210,16210,16210,16210,10
|
|
20230719,113400,202993270,16210,16210,16210,16210,0
|
|
20230719,113300,202993270,16210,16250,16250,16210,94
|
|
20230719,113200,201469340,16310,16310,16310,16310,0
|
|
20230719,113100,201469340,16310,16310,16310,16310,0
|
|
20230719,113000,201469340,16310,16310,16310,16310,0
|
|
20230719,112900,201469340,16310,16310,16310,16310,0
|
|
20230719,112800,201469340,16310,16310,16310,16310,0
|
|
20230719,112700,201469340,16310,16250,16310,16250,31
|
|
20230719,112600,200965530,16250,16250,16250,16250,2
|
|
20230719,112500,200933030,16250,16250,16250,16250,0
|
|
20230719,112400,200933030,16250,16250,16250,16250,1
|
|
20230719,112300,200916780,16250,16250,16250,16250,0
|
|
20230719,112200,200916780,16250,16260,16260,16250,60
|
|
20230719,112100,199941770,16250,16210,16250,16210,36
|
|
20230719,112000,199356810,16210,16210,16210,16210,0
|
|
20230719,111900,199356810,16210,16230,16230,16200,61
|
|
20230719,111800,198368120,16250,16250,16250,16250,0
|
|
20230719,111700,198368120,16250,16250,16250,16250,5
|
|
20230719,111600,198286870,16250,16250,16250,16250,7
|
|
20230719,111500,198173120,16250,16250,16250,16250,0
|
|
20230719,111400,198173120,16250,16250,16250,16250,0
|
|
20230719,111300,198173120,16250,16250,16250,16250,101
|
|
20230719,111200,196531870,16250,16250,16250,16250,0
|
|
20230719,111100,196531870,16250,16250,16250,16250,0
|
|
20230719,111000,196531870,16250,16250,16250,16250,0
|
|
20230719,110900,196531870,16250,16250,16250,16250,3
|
|
20230719,110800,196483120,16320,16320,16320,16320,0
|
|
20230719,110700,196483120,16320,16320,16320,16320,0
|
|
20230719,110600,196483120,16320,16320,16320,16320,0
|
|
20230719,110500,196483120,16320,16320,16320,16320,0
|
|
20230719,110400,196483120,16320,16320,16320,16320,10
|
|
20230719,110300,196319920,16300,16300,16300,16300,35
|
|
20230719,110200,195749420,16300,16300,16300,16300,0
|
|
20230719,110100,195749420,16300,16300,16300,16300,5
|
|
20230719,110000,195667920,16340,16340,16340,16340,0
|
|
20230719,105900,195667920,16340,16340,16340,16340,0
|
|
20230719,105800,195667920,16340,16340,16340,16340,1
|
|
20230719,105700,195651580,16200,16300,16300,16200,140
|
|
20230719,105600,193375030,16300,16300,16300,16300,0
|
|
20230719,105500,193375030,16300,16300,16300,16300,5
|
|
20230719,105400,193293530,16370,16370,16370,16370,0
|
|
20230719,105300,193293530,16370,16370,16370,16370,0
|
|
20230719,105200,193293530,16370,16370,16370,16370,0
|
|
20230719,105100,193293530,16370,16370,16370,16370,0
|
|
20230719,105000,193293530,16370,16370,16370,16370,0
|
|
20230719,104900,193293530,16370,16370,16370,16370,0
|
|
20230719,104800,193293530,16370,16370,16370,16370,0
|
|
20230719,104700,193293530,16370,16370,16370,16370,20
|
|
20230719,104600,192966130,16370,16370,16370,16370,20
|
|
20230719,104500,192638730,16380,16380,16380,16380,5
|
|
20230719,104400,192556830,16380,16400,16400,16380,38
|
|
20230719,104300,191933790,16410,16410,16410,16410,10
|
|
20230719,104200,191769690,16410,16410,16410,16410,0
|
|
20230719,104100,191769690,16410,16410,16410,16410,0
|
|
20230719,104000,191769690,16410,16410,16410,16410,0
|
|
20230719,103900,191769690,16410,16410,16410,16410,29
|
|
20230719,103800,191293800,16410,16410,16410,16410,6
|
|
20230719,103700,191195340,16450,16400,16450,16400,707
|
|
20230719,103600,179574190,16400,16400,16400,16400,132
|
|
20230719,103500,177409390,16450,16450,16450,16450,37
|
|
20230719,103400,176800740,16450,16400,16470,16400,273
|
|
20230719,103300,172315570,16380,16370,16400,16370,346
|
|
20230719,103200,166642630,16360,16220,16360,16220,1021
|
|
20230719,103100,150009620,16220,16160,16220,16160,18
|
|
20230719,103000,149718140,16150,16200,16200,16150,425
|
|
20230719,102900,142833190,16210,16140,16210,16140,185
|
|
20230719,102800,139837270,16140,16140,16140,16140,6
|
|
20230719,102700,139740430,16200,16200,16200,16200,8
|
|
20230719,102600,139610830,16150,16150,16150,16150,2
|
|
20230719,102500,139578530,16130,16130,16130,16130,0
|
|
20230719,102400,139578530,16130,16130,16130,16130,0
|
|
20230719,102300,139578530,16130,16160,16160,16130,20
|
|
20230719,102200,139255660,16130,16130,16130,16130,0
|
|
20230719,102100,139255660,16130,16130,16130,16130,0
|
|
20230719,102000,139255660,16130,16170,16170,16130,118
|
|
20230719,101900,137351140,16170,16170,16170,16170,0
|
|
20230719,101800,137351140,16170,16170,16170,16170,0
|
|
20230719,101700,137351140,16170,16170,16170,16170,0
|
|
20230719,101600,137351140,16170,16170,16170,16170,200
|
|
20230719,101500,134117140,16140,16140,16140,16140,0
|
|
20230719,101400,134117140,16140,16170,16170,16140,110
|
|
20230719,101300,132341560,16180,16180,16180,16180,2
|
|
20230719,101200,132309200,16210,16210,16210,16210,2
|
|
20230719,101100,132276780,16150,16150,16150,16150,100
|
|
20230719,101000,130661780,16140,16140,16140,16140,0
|
|
20230719,100900,130661780,16140,16180,16180,16140,100
|
|
20230719,100800,129045840,16210,16210,16210,16210,0
|
|
20230719,100700,129045840,16210,16210,16210,16210,10
|
|
20230719,100600,128883740,16210,16210,16210,16210,0
|
|
20230719,100500,128883740,16210,16210,16210,16210,6
|
|
20230719,100400,128786480,16210,16180,16210,16160,210
|
|
20230719,100300,125389060,16220,16220,16220,16220,0
|
|
20230719,100200,125389060,16220,16220,16220,16220,0
|
|
20230719,100100,125389060,16220,16210,16220,16210,2
|
|
20230719,100000,125356630,16180,16180,16180,16180,2
|
|
20230719,095900,125324270,16180,16180,16180,16180,17
|
|
20230719,095800,125049210,16220,16220,16220,16220,0
|
|
20230719,095700,125049210,16220,16220,16220,16220,0
|
|
20230719,095600,125049210,16220,16220,16220,16220,1
|
|
20230719,095500,125032990,16160,16160,16160,16160,0
|
|
20230719,095400,125032990,16160,16160,16160,16160,0
|
|
20230719,095300,125032990,16160,16160,16160,16160,0
|
|
20230719,095200,125032990,16160,16160,16160,16160,0
|
|
20230719,095100,125032990,16160,16160,16160,16160,0
|
|
20230719,095000,125032990,16160,16160,16160,16160,0
|
|
20230719,094900,125032990,16160,16160,16160,16160,0
|
|
20230719,094800,125032990,16160,16180,16180,16160,9
|
|
20230719,094700,124887520,16230,16230,16230,16230,0
|
|
20230719,094600,124887520,16230,16230,16230,16230,2
|
|
20230719,094500,124855060,16140,16230,16230,16140,710
|
|
20230719,094400,113392650,16230,16230,16230,16230,1
|
|
20230719,094300,113376420,16240,16240,16240,16240,8
|
|
20230719,094200,113246500,16240,16240,16240,16240,1
|
|
20230719,094100,113230260,16150,16240,16240,16150,112
|
|
20230719,094000,111420780,16150,16160,16240,16140,245
|
|
20230719,093900,107463840,16160,16220,16220,16160,73
|
|
20230719,093800,106280260,16250,16250,16250,16250,8
|
|
20230719,093700,106150260,16250,16250,16250,16250,6
|
|
20230719,093600,106052760,16290,16290,16290,16290,0
|
|
20230719,093500,106052760,16290,16290,16290,16290,0
|
|
20230719,093400,106052760,16290,16290,16290,16290,1
|
|
20230719,093300,106036470,16290,16280,16290,16280,19
|
|
20230719,093200,105727140,16280,16280,16280,16280,1
|
|
20230719,093100,105710860,16200,16200,16200,16200,292
|
|
20230719,093000,100980460,16200,16200,16200,16200,0
|
|
20230719,092900,100980460,16200,16120,16200,16100,81
|
|
20230719,092800,99676170,16090,16110,16110,16090,40
|
|
20230719,092700,99032320,16100,16100,16100,16100,0
|
|
20230719,092600,99032320,16100,16100,16100,16100,160
|
|
20230719,092500,96456320,16110,16110,16110,16110,0
|
|
20230719,092400,96456320,16110,16150,16150,16110,115
|
|
20230719,092300,94599110,16110,16110,16110,16110,51
|
|
20230719,092200,93777500,16090,16090,16090,16090,0
|
|
20230719,092100,93777500,16090,16090,16090,16090,0
|
|
20230719,092000,93777500,16090,16140,16140,16090,150
|
|
20230719,091900,91361500,16140,16140,16140,16140,0
|
|
20230719,091800,91361500,16140,16140,16140,16140,0
|
|
20230719,091700,91361500,16140,16140,16140,16140,0
|
|
20230719,091600,91361500,16140,16130,16140,16130,218
|
|
20230719,091500,87844450,16130,16130,16130,16130,17
|
|
20230719,091400,87570240,16040,16050,16050,16040,450
|
|
20230719,091300,80351570,16050,16050,16050,16050,47
|
|
20230719,091200,79597220,16050,16060,16060,16050,637
|
|
20230719,091100,69372440,16060,16110,16110,16060,1472
|
|
20230719,091000,45694400,16110,16110,16110,16110,34
|
|
20230719,090900,45146660,16110,16110,16110,16100,52
|
|
20230719,090800,44309240,16110,16110,16110,16110,700
|
|
20230719,090700,33032240,16110,16110,16110,16100,603
|
|
20230719,090600,23318610,16110,16130,16130,16110,180
|
|
20230719,090500,20418440,16120,16290,16290,16120,139
|
|
20230719,090400,18163420,16290,16290,16370,16180,1074
|
|
20230719,090300,670880,16290,16290,16290,16290,1
|
|
20230719,090200,654590,16300,16300,16300,16300,3
|
|
20230719,090100,605690,16370,16370,16370,16370,29
|
|
20230719,090000,130960,16370,16370,16370,16370,8
|