672 lines
34 KiB
CSV
672 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,200900,369100830,16140,16140,16140,16140,348
|
|
20230720,200800,369100830,16140,16140,16140,16140,0
|
|
20230720,200700,369100830,16140,16140,16140,16140,0
|
|
20230720,200600,369100830,16140,16140,16140,16140,0
|
|
20230720,200500,369100830,16140,16140,16140,16140,0
|
|
20230720,200400,369100830,16140,16140,16140,16140,0
|
|
20230720,200300,369100830,16140,16140,16140,16140,0
|
|
20230720,200200,369100830,16140,16140,16140,16140,0
|
|
20230720,200100,369100830,16140,16140,16140,16140,0
|
|
20230720,200000,369100830,16140,16140,16140,16140,0
|
|
20230720,195900,369100830,16140,16140,16140,16140,0
|
|
20230720,195800,369100830,16140,16140,16140,16140,0
|
|
20230720,195700,369100830,16140,16140,16140,16140,0
|
|
20230720,195600,369100830,16140,16140,16140,16140,0
|
|
20230720,195500,369100830,16140,16140,16140,16140,0
|
|
20230720,195400,369100830,16140,16140,16140,16140,0
|
|
20230720,195300,369100830,16140,16140,16140,16140,0
|
|
20230720,195200,369100830,16140,16140,16140,16140,0
|
|
20230720,195100,369100830,16140,16140,16140,16140,0
|
|
20230720,195000,369100830,16140,16140,16140,16140,0
|
|
20230720,194900,369100830,16140,16140,16140,16140,0
|
|
20230720,194800,369100830,16140,16140,16140,16140,0
|
|
20230720,194700,369100830,16140,16140,16140,16140,0
|
|
20230720,194600,369100830,16140,16140,16140,16140,0
|
|
20230720,194500,369100830,16140,16140,16140,16140,0
|
|
20230720,194400,369100830,16140,16140,16140,16140,0
|
|
20230720,194300,369100830,16140,16140,16140,16140,0
|
|
20230720,194200,369100830,16140,16140,16140,16140,0
|
|
20230720,194100,369100830,16140,16140,16140,16140,0
|
|
20230720,194000,369100830,16140,16140,16140,16140,0
|
|
20230720,193900,369100830,16140,16140,16140,16140,348
|
|
20230720,193800,369100830,16140,16140,16140,16140,0
|
|
20230720,193700,369100830,16140,16140,16140,16140,0
|
|
20230720,193600,369100830,16140,16140,16140,16140,0
|
|
20230720,193500,369100830,16140,16140,16140,16140,0
|
|
20230720,193400,369100830,16140,16140,16140,16140,0
|
|
20230720,193300,369100830,16140,16140,16140,16140,0
|
|
20230720,193200,369100830,16140,16140,16140,16140,0
|
|
20230720,193100,369100830,16140,16140,16140,16140,0
|
|
20230720,193000,369100830,16140,16140,16140,16140,0
|
|
20230720,192900,369100830,16140,16140,16140,16140,0
|
|
20230720,192800,369100830,16140,16140,16140,16140,0
|
|
20230720,192700,369100830,16140,16140,16140,16140,0
|
|
20230720,192600,369100830,16140,16140,16140,16140,0
|
|
20230720,192500,369100830,16140,16140,16140,16140,0
|
|
20230720,192400,369100830,16140,16140,16140,16140,0
|
|
20230720,192300,369100830,16140,16140,16140,16140,0
|
|
20230720,192200,369100830,16140,16140,16140,16140,0
|
|
20230720,192100,369100830,16140,16140,16140,16140,0
|
|
20230720,192000,369100830,16140,16140,16140,16140,0
|
|
20230720,191900,369100830,16140,16140,16140,16140,0
|
|
20230720,191800,369100830,16140,16140,16140,16140,0
|
|
20230720,191700,369100830,16140,16140,16140,16140,0
|
|
20230720,191600,369100830,16140,16140,16140,16140,0
|
|
20230720,191500,369100830,16140,16140,16140,16140,0
|
|
20230720,191400,369100830,16140,16140,16140,16140,0
|
|
20230720,191300,369100830,16140,16140,16140,16140,0
|
|
20230720,191200,369100830,16140,16140,16140,16140,0
|
|
20230720,191100,369100830,16140,16140,16140,16140,0
|
|
20230720,191000,369100830,16140,16140,16140,16140,0
|
|
20230720,190900,369100830,16140,16140,16140,16140,348
|
|
20230720,190800,369100830,16140,16140,16140,16140,0
|
|
20230720,190700,369100830,16140,16140,16140,16140,0
|
|
20230720,190600,369100830,16140,16140,16140,16140,0
|
|
20230720,190500,369100830,16140,16140,16140,16140,0
|
|
20230720,190400,369100830,16140,16140,16140,16140,0
|
|
20230720,190300,369100830,16140,16140,16140,16140,0
|
|
20230720,190200,369100830,16140,16140,16140,16140,0
|
|
20230720,190100,369100830,16140,16140,16140,16140,0
|
|
20230720,190000,369100830,16140,16140,16140,16140,0
|
|
20230720,185900,369100830,16140,16140,16140,16140,0
|
|
20230720,185800,369100830,16140,16140,16140,16140,0
|
|
20230720,185700,369100830,16140,16140,16140,16140,0
|
|
20230720,185600,369100830,16140,16140,16140,16140,0
|
|
20230720,185500,369100830,16140,16140,16140,16140,0
|
|
20230720,185400,369100830,16140,16140,16140,16140,0
|
|
20230720,185300,369100830,16140,16140,16140,16140,0
|
|
20230720,185200,369100830,16140,16140,16140,16140,0
|
|
20230720,185100,369100830,16140,16140,16140,16140,0
|
|
20230720,185000,369100830,16140,16140,16140,16140,0
|
|
20230720,184900,369100830,16140,16140,16140,16140,0
|
|
20230720,184800,369100830,16140,16140,16140,16140,0
|
|
20230720,184700,369100830,16140,16140,16140,16140,0
|
|
20230720,184600,369100830,16140,16140,16140,16140,0
|
|
20230720,184500,369100830,16140,16140,16140,16140,0
|
|
20230720,184400,369100830,16140,16140,16140,16140,0
|
|
20230720,184300,369100830,16140,16140,16140,16140,0
|
|
20230720,184200,369100830,16140,16140,16140,16140,0
|
|
20230720,184100,369100830,16140,16140,16140,16140,0
|
|
20230720,184000,369100830,16140,16140,16140,16140,0
|
|
20230720,183900,369100830,16140,16140,16140,16140,348
|
|
20230720,183800,369100830,16140,16140,16140,16140,0
|
|
20230720,183700,369100830,16140,16140,16140,16140,0
|
|
20230720,183600,369100830,16140,16140,16140,16140,0
|
|
20230720,183500,369100830,16140,16140,16140,16140,0
|
|
20230720,183400,369100830,16140,16140,16140,16140,0
|
|
20230720,183300,369100830,16140,16140,16140,16140,0
|
|
20230720,183200,369100830,16140,16140,16140,16140,0
|
|
20230720,183100,369100830,16140,16140,16140,16140,0
|
|
20230720,183000,369100830,16140,16140,16140,16140,0
|
|
20230720,182900,369100830,16140,16140,16140,16140,0
|
|
20230720,182800,369100830,16140,16140,16140,16140,0
|
|
20230720,182700,369100830,16140,16140,16140,16140,0
|
|
20230720,182600,369100830,16140,16140,16140,16140,0
|
|
20230720,182500,369100830,16140,16140,16140,16140,0
|
|
20230720,182400,369100830,16140,16140,16140,16140,0
|
|
20230720,182300,369100830,16140,16140,16140,16140,0
|
|
20230720,182200,369100830,16140,16140,16140,16140,0
|
|
20230720,182100,369100830,16140,16140,16140,16140,0
|
|
20230720,182000,369100830,16140,16140,16140,16140,0
|
|
20230720,181900,369100830,16140,16140,16140,16140,0
|
|
20230720,181800,369100830,16140,16140,16140,16140,0
|
|
20230720,181700,369100830,16140,16140,16140,16140,0
|
|
20230720,181600,369100830,16140,16140,16140,16140,0
|
|
20230720,181500,369100830,16140,16140,16140,16140,0
|
|
20230720,181400,369100830,16140,16140,16140,16140,0
|
|
20230720,181300,369100830,16140,16140,16140,16140,0
|
|
20230720,181200,369100830,16140,16140,16140,16140,0
|
|
20230720,181100,369100830,16140,16140,16140,16140,0
|
|
20230720,181000,369100830,16140,16140,16140,16140,0
|
|
20230720,180900,369100830,16140,16140,16140,16140,348
|
|
20230720,180800,369100830,16140,16140,16140,16140,0
|
|
20230720,180700,369100830,16140,16140,16140,16140,0
|
|
20230720,180600,369100830,16140,16140,16140,16140,0
|
|
20230720,180500,369100830,16140,16140,16140,16140,0
|
|
20230720,180400,369100830,16140,16140,16140,16140,0
|
|
20230720,180300,369100830,16140,16140,16140,16140,0
|
|
20230720,180200,369100830,16140,16140,16140,16140,0
|
|
20230720,180100,369100830,16140,16140,16140,16140,0
|
|
20230720,180000,369100830,16140,16140,16140,16140,0
|
|
20230720,175900,369100830,16140,16140,16140,16140,0
|
|
20230720,175800,369100830,16140,16140,16140,16140,0
|
|
20230720,175700,369100830,16140,16140,16140,16140,0
|
|
20230720,175600,369100830,16140,16140,16140,16140,0
|
|
20230720,175500,369100830,16140,16140,16140,16140,0
|
|
20230720,175400,369100830,16140,16140,16140,16140,0
|
|
20230720,175300,369100830,16140,16140,16140,16140,0
|
|
20230720,175200,369100830,16140,16140,16140,16140,0
|
|
20230720,175100,369100830,16140,16140,16140,16140,0
|
|
20230720,175000,369100830,16140,16140,16140,16140,0
|
|
20230720,174900,369100830,16140,16140,16140,16140,0
|
|
20230720,174800,369100830,16140,16140,16140,16140,0
|
|
20230720,174700,369100830,16140,16140,16140,16140,0
|
|
20230720,174600,369100830,16140,16140,16140,16140,0
|
|
20230720,174500,369100830,16140,16140,16140,16140,0
|
|
20230720,174400,369100830,16140,16140,16140,16140,0
|
|
20230720,174300,369100830,16140,16140,16140,16140,0
|
|
20230720,174200,369100830,16140,16140,16140,16140,0
|
|
20230720,174100,369100830,16140,16140,16140,16140,0
|
|
20230720,174000,369100830,16140,16140,16140,16140,0
|
|
20230720,173900,369100830,16140,16140,16140,16140,348
|
|
20230720,173800,369100830,16140,16140,16140,16140,0
|
|
20230720,173700,369100830,16140,16140,16140,16140,0
|
|
20230720,173600,369100830,16140,16140,16140,16140,0
|
|
20230720,173500,369100830,16140,16140,16140,16140,0
|
|
20230720,173400,369100830,16140,16140,16140,16140,0
|
|
20230720,173300,369100830,16140,16140,16140,16140,0
|
|
20230720,173200,369100830,16140,16140,16140,16140,0
|
|
20230720,173100,369100830,16140,16140,16140,16140,0
|
|
20230720,173000,369100830,16140,16140,16140,16140,0
|
|
20230720,172900,369100830,16140,16140,16140,16140,0
|
|
20230720,172800,369100830,16140,16140,16140,16140,0
|
|
20230720,172700,369100830,16140,16140,16140,16140,0
|
|
20230720,172600,369100830,16140,16140,16140,16140,0
|
|
20230720,172500,369100830,16140,16140,16140,16140,0
|
|
20230720,172400,369100830,16140,16140,16140,16140,0
|
|
20230720,172300,369100830,16140,16140,16140,16140,0
|
|
20230720,172200,369100830,16140,16140,16140,16140,0
|
|
20230720,172100,369100830,16140,16140,16140,16140,0
|
|
20230720,172000,369100830,16140,16140,16140,16140,0
|
|
20230720,171900,369100830,16140,16140,16140,16140,0
|
|
20230720,171800,369100830,16140,16140,16140,16140,0
|
|
20230720,171700,369100830,16140,16140,16140,16140,0
|
|
20230720,171600,369100830,16140,16140,16140,16140,0
|
|
20230720,171500,369100830,16140,16140,16140,16140,0
|
|
20230720,171400,369100830,16140,16140,16140,16140,0
|
|
20230720,171300,369100830,16140,16140,16140,16140,0
|
|
20230720,171200,369100830,16140,16140,16140,16140,0
|
|
20230720,171100,369100830,16140,16140,16140,16140,0
|
|
20230720,171000,369100830,16140,16140,16140,16140,0
|
|
20230720,170900,369100830,16140,16140,16140,16140,348
|
|
20230720,170800,369100830,16140,16140,16140,16140,0
|
|
20230720,170700,369100830,16140,16140,16140,16140,0
|
|
20230720,170600,369100830,16140,16140,16140,16140,0
|
|
20230720,170500,369100830,16140,16140,16140,16140,0
|
|
20230720,170400,369100830,16140,16140,16140,16140,0
|
|
20230720,170300,369100830,16140,16140,16140,16140,0
|
|
20230720,170200,369100830,16140,16140,16140,16140,0
|
|
20230720,170100,369100830,16140,16140,16140,16140,0
|
|
20230720,170000,369100830,16140,16140,16140,16140,0
|
|
20230720,165900,369100830,16140,16140,16140,16140,0
|
|
20230720,165800,369100830,16140,16140,16140,16140,0
|
|
20230720,165700,369100830,16140,16140,16140,16140,0
|
|
20230720,165600,369100830,16140,16140,16140,16140,0
|
|
20230720,165500,369100830,16140,16140,16140,16140,0
|
|
20230720,165400,369100830,16140,16140,16140,16140,0
|
|
20230720,165300,369100830,16140,16140,16140,16140,0
|
|
20230720,165200,369100830,16140,16140,16140,16140,0
|
|
20230720,165100,369100830,16140,16140,16140,16140,0
|
|
20230720,165000,369100830,16140,16140,16140,16140,0
|
|
20230720,164900,369100830,16140,16140,16140,16140,0
|
|
20230720,164800,369100830,16140,16140,16140,16140,0
|
|
20230720,164700,369100830,16140,16140,16140,16140,0
|
|
20230720,164600,369100830,16140,16140,16140,16140,0
|
|
20230720,164500,369100830,16140,16140,16140,16140,0
|
|
20230720,164400,369100830,16140,16140,16140,16140,0
|
|
20230720,164300,369100830,16140,16140,16140,16140,0
|
|
20230720,164200,369100830,16140,16140,16140,16140,0
|
|
20230720,164100,369100830,16140,16140,16140,16140,0
|
|
20230720,164000,369100830,16140,16140,16140,16140,0
|
|
20230720,163900,369100830,16140,16140,16140,16140,348
|
|
20230720,163800,369100830,16140,16140,16140,16140,0
|
|
20230720,163700,369100830,16140,16140,16140,16140,0
|
|
20230720,163600,369100830,16140,16140,16140,16140,0
|
|
20230720,163500,369100830,16140,16140,16140,16140,0
|
|
20230720,163400,369100830,16140,16140,16140,16140,0
|
|
20230720,163300,369100830,16140,16140,16140,16140,0
|
|
20230720,163200,369100830,16140,16140,16140,16140,0
|
|
20230720,163100,369100830,16140,16140,16140,16140,0
|
|
20230720,163000,369100830,16140,16140,16140,16140,0
|
|
20230720,162900,369100830,16140,16140,16140,16140,0
|
|
20230720,162800,369100830,16140,16140,16140,16140,0
|
|
20230720,162700,369100830,16140,16140,16140,16140,0
|
|
20230720,162600,369100830,16140,16140,16140,16140,0
|
|
20230720,162500,369100830,16140,16140,16140,16140,0
|
|
20230720,162400,369100830,16140,16140,16140,16140,0
|
|
20230720,162300,369100830,16140,16140,16140,16140,0
|
|
20230720,162200,369100830,16140,16140,16140,16140,0
|
|
20230720,162100,369100830,16140,16140,16140,16140,0
|
|
20230720,162000,369100830,16140,16140,16140,16140,0
|
|
20230720,161900,369100830,16140,16140,16140,16140,0
|
|
20230720,161800,369100830,16140,16140,16140,16140,0
|
|
20230720,161700,369100830,16140,16140,16140,16140,0
|
|
20230720,161600,369100830,16140,16140,16140,16140,0
|
|
20230720,161500,369100830,16140,16140,16140,16140,0
|
|
20230720,161400,369100830,16140,16140,16140,16140,0
|
|
20230720,161300,369100830,16140,16140,16140,16140,0
|
|
20230720,161200,369100830,16140,16140,16140,16140,0
|
|
20230720,161100,369100830,16140,16140,16140,16140,0
|
|
20230720,161000,369100830,16140,16140,16140,16140,0
|
|
20230720,160900,369100830,16140,16140,16140,16140,348
|
|
20230720,160800,369100830,16140,16140,16140,16140,0
|
|
20230720,160700,369100830,16140,16140,16140,16140,0
|
|
20230720,160600,369100830,16140,16140,16140,16140,0
|
|
20230720,160500,369100830,16140,16140,16140,16140,0
|
|
20230720,160400,369100830,16140,16140,16140,16140,0
|
|
20230720,160300,369100830,16140,16140,16140,16140,0
|
|
20230720,160200,369100830,16140,16140,16140,16140,0
|
|
20230720,160100,369100830,16140,16140,16140,16140,0
|
|
20230720,160000,369100830,16140,16140,16140,16140,0
|
|
20230720,155900,369100830,16140,16140,16140,16140,0
|
|
20230720,155800,369100830,16140,16140,16140,16140,0
|
|
20230720,155700,369100830,16140,16140,16140,16140,0
|
|
20230720,155600,369100830,16140,16140,16140,16140,0
|
|
20230720,155500,369100830,16140,16140,16140,16140,0
|
|
20230720,155400,369100830,16140,16140,16140,16140,0
|
|
20230720,155300,369100830,16140,16140,16140,16140,0
|
|
20230720,155200,369100830,16140,16140,16140,16140,0
|
|
20230720,155100,369100830,16140,16140,16140,16140,0
|
|
20230720,155000,369100830,16140,16140,16140,16140,0
|
|
20230720,154900,369100830,16140,16140,16140,16140,0
|
|
20230720,154800,369100830,16140,16140,16140,16140,0
|
|
20230720,154700,369100830,16140,16140,16140,16140,0
|
|
20230720,154600,369100830,16140,16140,16140,16140,0
|
|
20230720,154500,369100830,16140,16140,16140,16140,0
|
|
20230720,154400,369100830,16140,16140,16140,16140,0
|
|
20230720,154300,369100830,16140,16140,16140,16140,0
|
|
20230720,154200,369100830,16140,16140,16140,16140,0
|
|
20230720,154100,369100830,16140,16140,16140,16140,0
|
|
20230720,154000,369100830,16140,16140,16140,16140,0
|
|
20230720,153900,369100830,16140,16140,16140,16140,348
|
|
20230720,153800,369100830,16140,16140,16140,16140,0
|
|
20230720,153700,369100830,16140,16140,16140,16140,0
|
|
20230720,153600,369100830,16140,16140,16140,16140,0
|
|
20230720,153500,369100830,16140,16140,16140,16140,0
|
|
20230720,153400,369100830,16140,16140,16140,16140,0
|
|
20230720,153300,369100830,16140,16140,16140,16140,0
|
|
20230720,153200,369100830,16140,16140,16140,16140,0
|
|
20230720,153100,369100830,16140,16140,16140,16140,0
|
|
20230720,153000,369100830,16140,16140,16140,16140,348
|
|
20230720,152900,363484110,16130,16130,16130,16130,0
|
|
20230720,152800,363484110,16130,16130,16130,16130,0
|
|
20230720,152700,363484110,16130,16130,16130,16130,0
|
|
20230720,152600,363484110,16130,16130,16130,16130,0
|
|
20230720,152500,363484110,16130,16130,16130,16130,0
|
|
20230720,152400,363484110,16130,16130,16130,16130,0
|
|
20230720,152300,363484110,16130,16130,16130,16130,0
|
|
20230720,152200,363484110,16130,16130,16130,16130,0
|
|
20230720,152100,363484110,16130,16130,16130,16130,0
|
|
20230720,152000,363484110,16130,16130,16130,16130,0
|
|
20230720,151900,363484110,16130,16170,16170,16130,5
|
|
20230720,151800,363403420,16150,16150,16150,16140,621
|
|
20230720,151700,353379670,16170,16150,16170,16150,5
|
|
20230720,151600,353298900,16150,16150,16150,16150,13
|
|
20230720,151500,353088950,16150,16150,16150,16150,7
|
|
20230720,151400,352975900,16160,16150,16160,16150,42
|
|
20230720,151300,352297220,16160,16160,16160,16160,12
|
|
20230720,151200,352103300,16160,16140,16160,16140,71
|
|
20230720,151100,350957230,16140,16140,16140,16140,11
|
|
20230720,151000,350779690,16140,16150,16150,16140,234
|
|
20230720,150900,347001370,16150,16150,16150,16150,254
|
|
20230720,150800,342899270,16150,16160,16160,16150,96
|
|
20230720,150700,341348210,16190,16160,16190,16160,9
|
|
20230720,150600,341202740,16160,16160,16170,16160,282
|
|
20230720,150500,336645610,16170,16170,16170,16170,7
|
|
20230720,150400,336532420,16200,16200,16200,16200,0
|
|
20230720,150300,336532420,16200,16170,16200,16160,36
|
|
20230720,150200,335950610,16160,16160,16160,16160,4
|
|
20230720,150100,335885970,16160,16160,16160,16160,21
|
|
20230720,150000,335546610,16160,16160,16160,16160,41
|
|
20230720,145900,334884050,16200,16200,16200,16200,0
|
|
20230720,145800,334884050,16200,16200,16200,16200,0
|
|
20230720,145700,334884050,16200,16200,16200,16200,103
|
|
20230720,145600,333215450,16160,16160,16160,16160,4
|
|
20230720,145500,333150810,16160,16160,16160,16160,11
|
|
20230720,145400,332973050,16160,16160,16160,16160,9
|
|
20230720,145300,332827610,16160,16150,16160,16150,5
|
|
20230720,145200,332746850,16150,16150,16150,16140,460
|
|
20230720,145100,325317900,16160,16160,16160,16160,36
|
|
20230720,145000,324736140,16200,16200,16200,16200,1
|
|
20230720,144900,324719940,16160,16160,16160,16160,29
|
|
20230720,144800,324251300,16160,16160,16160,16160,16
|
|
20230720,144700,323992740,16160,16160,16160,16160,65
|
|
20230720,144600,322942340,16160,16160,16160,16160,4
|
|
20230720,144500,322877700,16160,16160,16160,16160,24
|
|
20230720,144400,322489860,16160,16170,16170,16160,41
|
|
20230720,144300,321827260,16180,16180,16180,16180,38
|
|
20230720,144200,321212420,16250,16250,16250,16250,0
|
|
20230720,144100,321212420,16250,16250,16250,16250,1
|
|
20230720,144000,321196170,16170,16160,16170,16160,236
|
|
20230720,143900,317380150,16160,16150,16160,16150,68
|
|
20230720,143800,316281790,16150,16160,16160,16150,5
|
|
20230720,143700,316201010,16160,16150,16160,16150,14
|
|
20230720,143600,315974830,16160,16170,16170,16160,25
|
|
20230720,143500,315570780,16170,16170,16170,16170,1
|
|
20230720,143400,315554610,16160,16160,16160,16160,59
|
|
20230720,143300,314601170,16160,16160,16160,16160,505
|
|
20230720,143200,306440370,16160,16170,16170,16160,317
|
|
20230720,143100,301316970,16170,16170,16170,16170,8
|
|
20230720,143000,301187610,16170,16170,16170,16170,303
|
|
20230720,142900,296288100,16170,16170,16170,16170,15
|
|
20230720,142800,296045550,16170,16180,16180,16170,4
|
|
20230720,142700,295980860,16170,16170,16170,16170,71
|
|
20230720,142600,294832790,16170,16170,16170,16170,14
|
|
20230720,142500,294606410,16230,16230,16230,16230,0
|
|
20230720,142400,294606410,16230,16230,16230,16230,0
|
|
20230720,142300,294606410,16230,16220,16230,16220,110
|
|
20230720,142200,292821190,16260,16260,16260,16260,0
|
|
20230720,142100,292821190,16260,16260,16260,16260,0
|
|
20230720,142000,292821190,16260,16160,16260,16160,38
|
|
20230720,141900,292206680,16170,16170,16170,16170,7
|
|
20230720,141800,292093490,16170,16170,16170,16160,100
|
|
20230720,141700,290476690,16170,16170,16170,16170,39
|
|
20230720,141600,289846060,16170,16180,16180,16170,71
|
|
20230720,141500,288697310,16240,16190,16240,16180,333
|
|
20230720,141400,283308520,16190,16190,16190,16190,20
|
|
20230720,141300,282984720,16190,16190,16190,16190,27
|
|
20230720,141200,282547590,16200,16210,16210,16200,58
|
|
20230720,141100,281607910,16250,16250,16250,16250,0
|
|
20230720,141000,281607910,16250,16210,16250,16210,142
|
|
20230720,140900,279306050,16210,16210,16210,16200,153
|
|
20230720,140800,276825950,16210,16190,16210,16190,6
|
|
20230720,140700,276728770,16190,16190,16190,16190,10
|
|
20230720,140600,276566870,16190,16190,16190,16190,11
|
|
20230720,140500,276388780,16190,16190,16190,16190,11
|
|
20230720,140400,276210690,16270,16270,16270,16270,1
|
|
20230720,140300,276194420,16310,16310,16310,16310,0
|
|
20230720,140200,276194420,16310,16310,16310,16310,5
|
|
20230720,140100,276112870,16310,16310,16310,16310,1
|
|
20230720,140000,276096560,16310,16220,16310,16220,15
|
|
20230720,135900,275853170,16220,16220,16220,16220,7
|
|
20230720,135800,275739630,16300,16300,16300,16300,0
|
|
20230720,135700,275739630,16300,16300,16300,16300,0
|
|
20230720,135600,275739630,16300,16300,16300,16300,0
|
|
20230720,135500,275739630,16300,16300,16300,16300,0
|
|
20230720,135400,275739630,16300,16300,16300,16300,0
|
|
20230720,135300,275739630,16300,16300,16300,16300,0
|
|
20230720,135200,275739630,16300,16300,16300,16300,1
|
|
20230720,135100,275723330,16200,16300,16300,16200,126
|
|
20230720,135000,273680980,16300,16220,16300,16180,982
|
|
20230720,134900,257731080,16310,16310,16310,16310,1
|
|
20230720,134800,257714770,16220,16220,16220,16220,0
|
|
20230720,134700,257714770,16220,16230,16230,16220,7
|
|
20230720,134600,257601220,16220,16220,16220,16220,0
|
|
20230720,134500,257601220,16220,16220,16220,16220,0
|
|
20230720,134400,257601220,16220,16220,16220,16220,7
|
|
20230720,134300,257487680,16220,16220,16220,16220,0
|
|
20230720,134200,257487680,16220,16220,16220,16220,0
|
|
20230720,134100,257487680,16220,16230,16230,16220,8
|
|
20230720,134000,257357860,16220,16220,16220,16220,0
|
|
20230720,133900,257357860,16220,16220,16220,16220,0
|
|
20230720,133800,257357860,16220,16220,16220,16220,7
|
|
20230720,133700,257244320,16220,16240,16240,16210,369
|
|
20230720,133600,251257370,16310,16310,16310,16310,3
|
|
20230720,133500,251208440,16310,16310,16310,16310,0
|
|
20230720,133400,251208440,16310,16270,16310,16240,108
|
|
20230720,133300,249453590,16310,16310,16310,16310,1
|
|
20230720,133200,249437280,16260,16260,16260,16260,8
|
|
20230720,133100,249307200,16270,16270,16270,16270,0
|
|
20230720,133000,249307200,16270,16270,16270,16270,2
|
|
20230720,132900,249274660,16250,16280,16290,16250,45
|
|
20230720,132800,248542090,16250,16250,16250,16250,7
|
|
20230720,132700,248428340,16250,16250,16250,16250,8
|
|
20230720,132600,248298340,16240,16250,16250,16240,202
|
|
20230720,132500,245016910,16310,16310,16310,16310,0
|
|
20230720,132400,245016910,16310,16310,16310,16310,0
|
|
20230720,132300,245016910,16310,16310,16310,16310,0
|
|
20230720,132200,245016910,16310,16310,16310,16310,0
|
|
20230720,132100,245016910,16310,16310,16310,16310,0
|
|
20230720,132000,245016910,16310,16310,16310,16310,1
|
|
20230720,131900,245000600,16250,16250,16250,16250,0
|
|
20230720,131800,245000600,16250,16250,16250,16250,7
|
|
20230720,131700,244886850,16250,16250,16250,16250,0
|
|
20230720,131600,244886850,16250,16250,16250,16250,30
|
|
20230720,131500,244399350,16250,16250,16250,16250,41
|
|
20230720,131400,243733100,16250,16250,16250,16250,13
|
|
20230720,131300,243521850,16310,16310,16310,16310,1
|
|
20230720,131200,243505540,16310,16310,16310,16310,0
|
|
20230720,131100,243505540,16310,16310,16310,16260,239
|
|
20230720,131000,239619220,16270,16270,16270,16270,179
|
|
20230720,130900,236706890,16270,16270,16270,16270,4
|
|
20230720,130800,236641810,16310,16270,16310,16270,48
|
|
20230720,130700,235859250,16270,16270,16270,16270,0
|
|
20230720,130600,235859250,16270,16270,16270,16270,0
|
|
20230720,130500,235859250,16270,16270,16270,16270,8
|
|
20230720,130400,235729090,16270,16270,16270,16270,0
|
|
20230720,130300,235729090,16270,16270,16270,16270,0
|
|
20230720,130200,235729090,16270,16270,16270,16270,7
|
|
20230720,130100,235615200,16270,16270,16270,16270,0
|
|
20230720,130000,235615200,16270,16270,16270,16270,0
|
|
20230720,125900,235615200,16270,16270,16270,16270,0
|
|
20230720,125800,235615200,16270,16270,16270,16270,7
|
|
20230720,125700,235501310,16270,16270,16270,16270,0
|
|
20230720,125600,235501310,16270,16270,16270,16270,11
|
|
20230720,125500,235322340,16280,16280,16280,16280,3
|
|
20230720,125400,235273500,16310,16310,16310,16310,0
|
|
20230720,125300,235273500,16310,16310,16310,16310,0
|
|
20230720,125200,235273500,16310,16310,16310,16310,0
|
|
20230720,125100,235273500,16310,16310,16310,16310,0
|
|
20230720,125000,235273500,16310,16270,16310,16270,32
|
|
20230720,124900,234752060,16280,16280,16280,16280,3
|
|
20230720,124800,234703220,16310,16310,16310,16310,0
|
|
20230720,124700,234703220,16310,16310,16310,16310,0
|
|
20230720,124600,234703220,16310,16310,16310,16310,0
|
|
20230720,124500,234703220,16310,16310,16310,16310,1
|
|
20230720,124400,234686910,16270,16280,16280,16270,112
|
|
20230720,124300,232864200,16280,16290,16290,16280,16
|
|
20230720,124200,232603700,16290,16290,16290,16290,53
|
|
20230720,124100,231740330,16290,16290,16290,16290,2
|
|
20230720,124000,231707750,16300,16300,16300,16300,1
|
|
20230720,123900,231691450,16310,16310,16310,16310,11
|
|
20230720,123800,231512040,16310,16310,16310,16310,0
|
|
20230720,123700,231512040,16310,16310,16310,16310,7
|
|
20230720,123600,231397870,16350,16350,16350,16350,0
|
|
20230720,123500,231397870,16350,16350,16350,16350,0
|
|
20230720,123400,231397870,16350,16350,16350,16350,0
|
|
20230720,123300,231397870,16350,16350,16350,16350,0
|
|
20230720,123200,231397870,16350,16350,16350,16350,300
|
|
20230720,123100,226492870,16290,16290,16290,16290,16
|
|
20230720,123000,226232230,16350,16350,16350,16350,0
|
|
20230720,122900,226232230,16350,16350,16350,16350,0
|
|
20230720,122800,226232230,16350,16350,16350,16350,0
|
|
20230720,122700,226232230,16350,16350,16350,16350,11
|
|
20230720,122600,226052380,16350,16350,16350,16350,1
|
|
20230720,122500,226036030,16300,16300,16300,16300,1
|
|
20230720,122400,226019730,16300,16300,16300,16300,1
|
|
20230720,122300,226003430,16310,16310,16310,16310,5
|
|
20230720,122200,225921880,16310,16310,16310,16310,0
|
|
20230720,122100,225921880,16310,16310,16310,16310,3
|
|
20230720,122000,225872950,16320,16320,16320,16320,5
|
|
20230720,121900,225791350,16320,16320,16320,16320,8
|
|
20230720,121800,225660790,16340,16340,16340,16340,0
|
|
20230720,121700,225660790,16340,16340,16340,16340,0
|
|
20230720,121600,225660790,16340,16320,16340,16320,15
|
|
20230720,121500,225415830,16350,16350,16350,16350,0
|
|
20230720,121400,225415830,16350,16350,16350,16350,0
|
|
20230720,121300,225415830,16350,16350,16350,16350,0
|
|
20230720,121200,225415830,16350,16350,16350,16350,0
|
|
20230720,121100,225415830,16350,16350,16350,16350,1
|
|
20230720,121000,225399480,16270,16270,16270,16270,7
|
|
20230720,120900,225285590,16270,16270,16270,16270,0
|
|
20230720,120800,225285590,16270,16270,16270,16270,14
|
|
20230720,120700,225057810,16280,16280,16280,16280,0
|
|
20230720,120600,225057810,16280,16280,16280,16280,0
|
|
20230720,120500,225057810,16280,16280,16280,16280,0
|
|
20230720,120400,225057810,16280,16280,16280,16280,1
|
|
20230720,120300,225041530,16350,16350,16350,16350,1
|
|
20230720,120200,225025180,16270,16270,16270,16270,65
|
|
20230720,120100,223967630,16270,16280,16280,16270,352
|
|
20230720,120000,218240300,16280,16280,16280,16280,14
|
|
20230720,115900,218012380,16310,16310,16310,16310,1
|
|
20230720,115800,217996070,16320,16330,16330,16320,2
|
|
20230720,115700,217963420,16340,16340,16340,16340,1
|
|
20230720,115600,217947080,16350,16350,16350,16350,2
|
|
20230720,115500,217914380,16370,16370,16370,16370,0
|
|
20230720,115400,217914380,16370,16370,16370,16370,1
|
|
20230720,115300,217898010,16380,16280,16380,16280,31
|
|
20230720,115200,217390850,16300,16300,16300,16300,3
|
|
20230720,115100,217341950,16310,16310,16310,16310,5
|
|
20230720,115000,217260400,16320,16320,16320,16320,8
|
|
20230720,114900,217129840,16320,16320,16320,16320,1
|
|
20230720,114800,217113520,16360,16360,16360,16360,0
|
|
20230720,114700,217113520,16360,16320,16360,16320,30
|
|
20230720,114600,216623630,16320,16320,16320,16320,0
|
|
20230720,114500,216623630,16320,16320,16320,16320,8
|
|
20230720,114400,216493070,16350,16350,16350,16350,0
|
|
20230720,114300,216493070,16350,16350,16350,16350,0
|
|
20230720,114200,216493070,16350,16350,16350,16350,1
|
|
20230720,114100,216476720,16280,16280,16280,16280,67
|
|
20230720,114000,215385960,16270,16270,16270,16270,0
|
|
20230720,113900,215385960,16270,16270,16270,16270,0
|
|
20230720,113800,215385960,16270,16300,16300,16270,7
|
|
20230720,113700,215271980,16270,16270,16270,16270,0
|
|
20230720,113600,215271980,16270,16270,16270,16270,30
|
|
20230720,113500,214783880,16270,16270,16270,16270,0
|
|
20230720,113400,214783880,16270,16270,16270,16270,7
|
|
20230720,113300,214669990,16270,16270,16270,16270,0
|
|
20230720,113200,214669990,16270,16270,16270,16270,0
|
|
20230720,113100,214669990,16270,16270,16270,16270,10
|
|
20230720,113000,214507290,16270,16270,16270,16270,0
|
|
20230720,112900,214507290,16270,16270,16270,16270,7
|
|
20230720,112800,214393400,16300,16300,16300,16300,0
|
|
20230720,112700,214393400,16300,16300,16300,16300,0
|
|
20230720,112600,214393400,16300,16300,16300,16300,5
|
|
20230720,112500,214311900,16340,16340,16340,16340,37
|
|
20230720,112400,213707320,16340,16380,16380,16340,25
|
|
20230720,112300,213297860,16380,16380,16380,16380,1
|
|
20230720,112200,213281480,16340,16340,16340,16340,8
|
|
20230720,112100,213150760,16270,16270,16270,16270,7
|
|
20230720,112000,213036870,16270,16280,16280,16270,238
|
|
20230720,111900,209164290,16280,16280,16280,16280,0
|
|
20230720,111800,209164290,16280,16280,16280,16280,7
|
|
20230720,111700,209050330,16270,16270,16270,16270,0
|
|
20230720,111600,209050330,16270,16270,16270,16270,13
|
|
20230720,111500,208838820,16270,16280,16280,16270,4
|
|
20230720,111400,208773730,16350,16350,16350,16350,0
|
|
20230720,111300,208773730,16350,16350,16350,16350,0
|
|
20230720,111200,208773730,16350,16350,16350,16350,0
|
|
20230720,111100,208773730,16350,16350,16350,16350,2
|
|
20230720,111000,208741030,16270,16270,16270,16270,1
|
|
20230720,110900,208724760,16280,16290,16290,16280,57
|
|
20230720,110800,207796790,16280,16290,16290,16280,20
|
|
20230720,110700,207471000,16270,16320,16320,16270,611
|
|
20230720,110600,197517410,16390,16390,16390,16390,2
|
|
20230720,110500,197484630,16440,16440,16440,16440,0
|
|
20230720,110400,197484630,16440,16440,16440,16440,0
|
|
20230720,110300,197484630,16440,16440,16440,16440,0
|
|
20230720,110200,197484630,16440,16430,16440,16340,56
|
|
20230720,110100,196569000,16350,16350,16350,16350,239
|
|
20230720,110000,192661350,16380,16450,16450,16380,2
|
|
20230720,105900,192628520,16450,16450,16450,16450,0
|
|
20230720,105800,192628520,16450,16350,16450,16350,71
|
|
20230720,105700,191467570,16350,16370,16370,16350,351
|
|
20230720,105600,185724970,16390,16360,16390,16360,44
|
|
20230720,105500,185004920,16360,16360,16360,16360,0
|
|
20230720,105400,185004920,16360,16360,16360,16360,7
|
|
20230720,105300,184890400,16360,16360,16360,16360,0
|
|
20230720,105200,184890400,16360,16360,16360,16360,97
|
|
20230720,105100,183303480,16360,16360,16360,16360,0
|
|
20230720,105000,183303480,16360,16380,16380,16360,100
|
|
20230720,104900,181667160,16450,16450,16450,16450,0
|
|
20230720,104800,181667160,16450,16450,16450,16450,50
|
|
20230720,104700,180844660,16470,16470,16470,16470,0
|
|
20230720,104600,180844660,16470,16470,16470,16470,1
|
|
20230720,104500,180828190,16390,16370,16390,16370,6
|
|
20230720,104400,180729870,16410,16410,16410,16410,0
|
|
20230720,104300,180729870,16410,16410,16410,16410,2
|
|
20230720,104200,180697050,16410,16410,16410,16410,0
|
|
20230720,104100,180697050,16410,16370,16410,16370,45
|
|
20230720,104000,179960120,16370,16370,16370,16370,0
|
|
20230720,103900,179960120,16370,16370,16370,16360,21
|
|
20230720,103800,179616440,16380,16380,16380,16380,0
|
|
20230720,103700,179616440,16380,16380,16380,16380,78
|
|
20230720,103600,178338800,16380,16380,16380,16380,8
|
|
20230720,103500,178207760,16380,16400,16400,16380,44
|
|
20230720,103400,177486420,16400,16410,16500,16400,108
|
|
20230720,103300,175714100,16420,16450,16510,16420,53
|
|
20230720,103200,174843240,16510,16510,16510,16510,0
|
|
20230720,103100,174843240,16510,16510,16510,16510,34
|
|
20230720,103000,174281900,16510,16510,16510,16510,10
|
|
20230720,102900,174116800,16510,16510,16510,16510,0
|
|
20230720,102800,174116800,16510,16510,16510,16510,12
|
|
20230720,102700,173918680,16520,16520,16520,16520,0
|
|
20230720,102600,173918680,16520,16500,16520,16450,242
|
|
20230720,102500,169925820,16500,16500,16500,16500,7
|
|
20230720,102400,169810320,16520,16520,16520,16520,0
|
|
20230720,102300,169810320,16520,16520,16520,16520,20
|
|
20230720,102200,169479920,16520,16520,16520,16520,5
|
|
20230720,102100,169397320,16510,16500,16510,16490,62
|
|
20230720,102000,168373920,16500,16500,16500,16500,0
|
|
20230720,101900,168373920,16500,16500,16500,16500,0
|
|
20230720,101800,168373920,16500,16500,16500,16500,0
|
|
20230720,101700,168373920,16500,16410,16500,16410,100
|
|
20230720,101600,166724420,16410,16410,16410,16410,1
|
|
20230720,101500,166708010,16450,16460,16460,16450,10
|
|
20230720,101400,166543460,16510,16510,16510,16510,0
|
|
20230720,101300,166543460,16510,16510,16510,16510,0
|
|
20230720,101200,166543460,16510,16510,16510,16510,0
|
|
20230720,101100,166543460,16510,16410,16510,16410,101
|
|
20230720,101000,164885950,16530,16530,16530,16530,1
|
|
20230720,100900,164869420,16510,16510,16510,16510,320
|
|
20230720,100800,159586220,16530,16530,16530,16530,300
|
|
20230720,100700,154627220,16530,16530,16530,16530,0
|
|
20230720,100600,154627220,16530,16420,16530,16420,11
|
|
20230720,100500,154445500,16530,16530,16530,16530,0
|
|
20230720,100400,154445500,16530,16500,16530,16500,135
|
|
20230720,100300,152214280,16500,16500,16500,16500,14
|
|
20230720,100200,151983280,16500,16470,16500,16470,246
|
|
20230720,100100,147926350,16480,16480,16480,16480,13
|
|
20230720,100000,147712110,16480,16400,16480,16360,32
|
|
20230720,095900,147187430,16500,16500,16500,16500,0
|
|
20230720,095800,147187430,16500,16500,16500,16500,57
|
|
20230720,095700,146246930,16590,16380,16590,16380,2308
|
|
20230720,095600,108250400,16380,16320,16380,16320,10
|
|
20230720,095500,108086770,16300,16300,16300,16300,30
|
|
20230720,095400,107597770,16320,16320,16320,16320,1
|
|
20230720,095300,107581450,16330,16330,16330,16330,0
|
|
20230720,095200,107581450,16330,16330,16400,16330,95
|
|
20230720,095100,106025660,16330,16330,16330,16330,102
|
|
20230720,095000,104360000,16330,16330,16330,16330,45
|
|
20230720,094900,103625150,16410,16400,16410,16400,95
|
|
20230720,094800,102067140,16400,16400,16400,16400,206
|
|
20230720,094700,98688740,16400,16400,16400,16400,10
|
|
20230720,094600,98524740,16400,16400,16400,16400,0
|
|
20230720,094500,98524740,16400,16400,16400,16400,0
|
|
20230720,094400,98524740,16400,16390,16400,16390,103
|
|
20230720,094300,96835570,16390,16390,16390,16390,13
|
|
20230720,094200,96622500,16400,16390,16400,16390,31
|
|
20230720,094100,96114360,16420,16400,16420,16400,550
|
|
20230720,094000,87090360,16400,16410,16410,16340,183
|
|
20230720,093900,84091130,16420,16410,16420,16410,67
|
|
20230720,093800,82991650,16410,16420,16420,16410,244
|
|
20230720,093700,78987410,16410,16400,16410,16400,323
|
|
20230720,093600,73686990,16410,16370,16410,16370,390
|
|
20230720,093500,67295090,16370,16340,16370,16340,7
|
|
20230720,093400,67180590,16370,16340,16370,16340,46
|
|
20230720,093300,66428620,16330,16320,16330,16320,115
|
|
20230720,093200,64550800,16320,16320,16320,16320,62
|
|
20230720,093100,63538960,16320,16330,16330,16320,42
|
|
20230720,093000,62853500,16320,16280,16320,16280,16
|
|
20230720,092900,62592660,16280,16280,16280,16280,100
|
|
20230720,092800,60964660,16320,16320,16320,16320,0
|
|
20230720,092700,60964660,16320,16340,16340,16320,35
|
|
20230720,092600,60392780,16340,16360,16360,16340,71
|
|
20230720,092500,59232020,16390,16370,16400,16370,327
|
|
20230720,092400,53872310,16350,16310,16350,16310,444
|
|
20230720,092300,46624920,16340,16340,16340,16340,0
|
|
20230720,092200,46624920,16340,16340,16340,16340,3
|
|
20230720,092100,46575900,16340,16280,16340,16240,428
|
|
20230720,092000,39602730,16230,16170,16240,16170,646
|
|
20230720,091900,29123930,16210,16210,16210,16210,8
|
|
20230720,091800,28994250,16160,16210,16210,16160,109
|
|
20230720,091700,27232480,16210,16210,16210,16210,3
|
|
20230720,091600,27183850,16230,16230,16230,16230,1
|
|
20230720,091500,27167620,16240,16240,16240,16240,0
|
|
20230720,091400,27167620,16240,16240,16240,16240,1
|
|
20230720,091300,27151380,16180,16180,16180,16180,0
|
|
20230720,091200,27151380,16180,16180,16180,16180,0
|
|
20230720,091100,27151380,16180,16180,16180,16180,0
|
|
20230720,091000,27151380,16180,16160,16180,16160,328
|
|
20230720,090900,21845640,16160,16160,16160,16160,1
|
|
20230720,090800,21829480,16070,16070,16070,16070,0
|
|
20230720,090700,21829480,16070,16070,16070,16070,0
|
|
20230720,090600,21829480,16070,16070,16070,16070,55
|
|
20230720,090500,20945630,16070,16070,16070,16070,0
|
|
20230720,090400,20945630,16070,16100,16100,16070,350
|
|
20230720,090300,15318390,16280,16280,16280,16280,132
|
|
20230720,090200,13169430,16290,16290,16290,16290,0
|
|
20230720,090100,13169430,16290,16290,16290,16290,0
|
|
20230720,090000,13169430,16290,16060,16290,16060,820
|