652 lines
33 KiB
CSV
652 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,194900,474633450,15630,15630,15630,15630,764
|
|
20230710,194800,474633450,15630,15630,15630,15630,0
|
|
20230710,194700,474633450,15630,15630,15630,15630,0
|
|
20230710,194600,474633450,15630,15630,15630,15630,0
|
|
20230710,194500,474633450,15630,15630,15630,15630,0
|
|
20230710,194400,474633450,15630,15630,15630,15630,0
|
|
20230710,194300,474633450,15630,15630,15630,15630,0
|
|
20230710,194200,474633450,15630,15630,15630,15630,0
|
|
20230710,194100,474633450,15630,15630,15630,15630,0
|
|
20230710,194000,474633450,15630,15630,15630,15630,0
|
|
20230710,193900,474633450,15630,15630,15630,15630,0
|
|
20230710,193800,474633450,15630,15630,15630,15630,0
|
|
20230710,193700,474633450,15630,15630,15630,15630,0
|
|
20230710,193600,474633450,15630,15630,15630,15630,0
|
|
20230710,193500,474633450,15630,15630,15630,15630,0
|
|
20230710,193400,474633450,15630,15630,15630,15630,0
|
|
20230710,193300,474633450,15630,15630,15630,15630,0
|
|
20230710,193200,474633450,15630,15630,15630,15630,0
|
|
20230710,193100,474633450,15630,15630,15630,15630,0
|
|
20230710,193000,474633450,15630,15630,15630,15630,0
|
|
20230710,192900,474633450,15630,15630,15630,15630,0
|
|
20230710,192800,474633450,15630,15630,15630,15630,0
|
|
20230710,192700,474633450,15630,15630,15630,15630,0
|
|
20230710,192600,474633450,15630,15630,15630,15630,0
|
|
20230710,192500,474633450,15630,15630,15630,15630,0
|
|
20230710,192400,474633450,15630,15630,15630,15630,0
|
|
20230710,192300,474633450,15630,15630,15630,15630,0
|
|
20230710,192200,474633450,15630,15630,15630,15630,0
|
|
20230710,192100,474633450,15630,15630,15630,15630,0
|
|
20230710,192000,474633450,15630,15630,15630,15630,0
|
|
20230710,191900,474633450,15630,15630,15630,15630,764
|
|
20230710,191800,474633450,15630,15630,15630,15630,0
|
|
20230710,191700,474633450,15630,15630,15630,15630,0
|
|
20230710,191600,474633450,15630,15630,15630,15630,0
|
|
20230710,191500,474633450,15630,15630,15630,15630,0
|
|
20230710,191400,474633450,15630,15630,15630,15630,0
|
|
20230710,191300,474633450,15630,15630,15630,15630,0
|
|
20230710,191200,474633450,15630,15630,15630,15630,0
|
|
20230710,191100,474633450,15630,15630,15630,15630,0
|
|
20230710,191000,474633450,15630,15630,15630,15630,0
|
|
20230710,190900,474633450,15630,15630,15630,15630,0
|
|
20230710,190800,474633450,15630,15630,15630,15630,0
|
|
20230710,190700,474633450,15630,15630,15630,15630,0
|
|
20230710,190600,474633450,15630,15630,15630,15630,0
|
|
20230710,190500,474633450,15630,15630,15630,15630,0
|
|
20230710,190400,474633450,15630,15630,15630,15630,0
|
|
20230710,190300,474633450,15630,15630,15630,15630,0
|
|
20230710,190200,474633450,15630,15630,15630,15630,0
|
|
20230710,190100,474633450,15630,15630,15630,15630,0
|
|
20230710,190000,474633450,15630,15630,15630,15630,0
|
|
20230710,185900,474633450,15630,15630,15630,15630,0
|
|
20230710,185800,474633450,15630,15630,15630,15630,0
|
|
20230710,185700,474633450,15630,15630,15630,15630,0
|
|
20230710,185600,474633450,15630,15630,15630,15630,0
|
|
20230710,185500,474633450,15630,15630,15630,15630,0
|
|
20230710,185400,474633450,15630,15630,15630,15630,0
|
|
20230710,185300,474633450,15630,15630,15630,15630,0
|
|
20230710,185200,474633450,15630,15630,15630,15630,0
|
|
20230710,185100,474633450,15630,15630,15630,15630,0
|
|
20230710,185000,474633450,15630,15630,15630,15630,0
|
|
20230710,184900,474633450,15630,15630,15630,15630,764
|
|
20230710,184800,474633450,15630,15630,15630,15630,0
|
|
20230710,184700,474633450,15630,15630,15630,15630,0
|
|
20230710,184600,474633450,15630,15630,15630,15630,0
|
|
20230710,184500,474633450,15630,15630,15630,15630,0
|
|
20230710,184400,474633450,15630,15630,15630,15630,0
|
|
20230710,184300,474633450,15630,15630,15630,15630,0
|
|
20230710,184200,474633450,15630,15630,15630,15630,0
|
|
20230710,184100,474633450,15630,15630,15630,15630,0
|
|
20230710,184000,474633450,15630,15630,15630,15630,0
|
|
20230710,183900,474633450,15630,15630,15630,15630,0
|
|
20230710,183800,474633450,15630,15630,15630,15630,0
|
|
20230710,183700,474633450,15630,15630,15630,15630,0
|
|
20230710,183600,474633450,15630,15630,15630,15630,0
|
|
20230710,183500,474633450,15630,15630,15630,15630,0
|
|
20230710,183400,474633450,15630,15630,15630,15630,0
|
|
20230710,183300,474633450,15630,15630,15630,15630,0
|
|
20230710,183200,474633450,15630,15630,15630,15630,0
|
|
20230710,183100,474633450,15630,15630,15630,15630,0
|
|
20230710,183000,474633450,15630,15630,15630,15630,0
|
|
20230710,182900,474633450,15630,15630,15630,15630,0
|
|
20230710,182800,474633450,15630,15630,15630,15630,0
|
|
20230710,182700,474633450,15630,15630,15630,15630,0
|
|
20230710,182600,474633450,15630,15630,15630,15630,0
|
|
20230710,182500,474633450,15630,15630,15630,15630,0
|
|
20230710,182400,474633450,15630,15630,15630,15630,0
|
|
20230710,182300,474633450,15630,15630,15630,15630,0
|
|
20230710,182200,474633450,15630,15630,15630,15630,0
|
|
20230710,182100,474633450,15630,15630,15630,15630,0
|
|
20230710,182000,474633450,15630,15630,15630,15630,0
|
|
20230710,181900,474633450,15630,15630,15630,15630,764
|
|
20230710,181800,474633450,15630,15630,15630,15630,0
|
|
20230710,181700,474633450,15630,15630,15630,15630,0
|
|
20230710,181600,474633450,15630,15630,15630,15630,0
|
|
20230710,181500,474633450,15630,15630,15630,15630,0
|
|
20230710,181400,474633450,15630,15630,15630,15630,0
|
|
20230710,181300,474633450,15630,15630,15630,15630,0
|
|
20230710,181200,474633450,15630,15630,15630,15630,0
|
|
20230710,181100,474633450,15630,15630,15630,15630,0
|
|
20230710,181000,474633450,15630,15630,15630,15630,0
|
|
20230710,180900,474633450,15630,15630,15630,15630,0
|
|
20230710,180800,474633450,15630,15630,15630,15630,0
|
|
20230710,180700,474633450,15630,15630,15630,15630,0
|
|
20230710,180600,474633450,15630,15630,15630,15630,0
|
|
20230710,180500,474633450,15630,15630,15630,15630,0
|
|
20230710,180400,474633450,15630,15630,15630,15630,0
|
|
20230710,180300,474633450,15630,15630,15630,15630,0
|
|
20230710,180200,474633450,15630,15630,15630,15630,0
|
|
20230710,180100,474633450,15630,15630,15630,15630,0
|
|
20230710,180000,474633450,15630,15630,15630,15630,0
|
|
20230710,175900,474633450,15630,15630,15630,15630,0
|
|
20230710,175800,474633450,15630,15630,15630,15630,0
|
|
20230710,175700,474633450,15630,15630,15630,15630,0
|
|
20230710,175600,474633450,15630,15630,15630,15630,0
|
|
20230710,175500,474633450,15630,15630,15630,15630,0
|
|
20230710,175400,474633450,15630,15630,15630,15630,0
|
|
20230710,175300,474633450,15630,15630,15630,15630,0
|
|
20230710,175200,474633450,15630,15630,15630,15630,0
|
|
20230710,175100,474633450,15630,15630,15630,15630,0
|
|
20230710,175000,474633450,15630,15630,15630,15630,0
|
|
20230710,174900,474633450,15630,15630,15630,15630,764
|
|
20230710,174800,474633450,15630,15630,15630,15630,0
|
|
20230710,174700,474633450,15630,15630,15630,15630,0
|
|
20230710,174600,474633450,15630,15630,15630,15630,0
|
|
20230710,174500,474633450,15630,15630,15630,15630,0
|
|
20230710,174400,474633450,15630,15630,15630,15630,0
|
|
20230710,174300,474633450,15630,15630,15630,15630,0
|
|
20230710,174200,474633450,15630,15630,15630,15630,0
|
|
20230710,174100,474633450,15630,15630,15630,15630,0
|
|
20230710,174000,474633450,15630,15630,15630,15630,0
|
|
20230710,173900,474633450,15630,15630,15630,15630,0
|
|
20230710,173800,474633450,15630,15630,15630,15630,0
|
|
20230710,173700,474633450,15630,15630,15630,15630,0
|
|
20230710,173600,474633450,15630,15630,15630,15630,0
|
|
20230710,173500,474633450,15630,15630,15630,15630,0
|
|
20230710,173400,474633450,15630,15630,15630,15630,0
|
|
20230710,173300,474633450,15630,15630,15630,15630,0
|
|
20230710,173200,474633450,15630,15630,15630,15630,0
|
|
20230710,173100,474633450,15630,15630,15630,15630,0
|
|
20230710,173000,474633450,15630,15630,15630,15630,0
|
|
20230710,172900,474633450,15630,15630,15630,15630,0
|
|
20230710,172800,474633450,15630,15630,15630,15630,0
|
|
20230710,172700,474633450,15630,15630,15630,15630,0
|
|
20230710,172600,474633450,15630,15630,15630,15630,0
|
|
20230710,172500,474633450,15630,15630,15630,15630,0
|
|
20230710,172400,474633450,15630,15630,15630,15630,0
|
|
20230710,172300,474633450,15630,15630,15630,15630,0
|
|
20230710,172200,474633450,15630,15630,15630,15630,0
|
|
20230710,172100,474633450,15630,15630,15630,15630,0
|
|
20230710,172000,474633450,15630,15630,15630,15630,0
|
|
20230710,171900,474633450,15630,15630,15630,15630,764
|
|
20230710,171800,474633450,15630,15630,15630,15630,0
|
|
20230710,171700,474633450,15630,15630,15630,15630,0
|
|
20230710,171600,474633450,15630,15630,15630,15630,0
|
|
20230710,171500,474633450,15630,15630,15630,15630,0
|
|
20230710,171400,474633450,15630,15630,15630,15630,0
|
|
20230710,171300,474633450,15630,15630,15630,15630,0
|
|
20230710,171200,474633450,15630,15630,15630,15630,0
|
|
20230710,171100,474633450,15630,15630,15630,15630,0
|
|
20230710,171000,474633450,15630,15630,15630,15630,0
|
|
20230710,170900,474633450,15630,15630,15630,15630,0
|
|
20230710,170800,474633450,15630,15630,15630,15630,0
|
|
20230710,170700,474633450,15630,15630,15630,15630,0
|
|
20230710,170600,474633450,15630,15630,15630,15630,0
|
|
20230710,170500,474633450,15630,15630,15630,15630,0
|
|
20230710,170400,474633450,15630,15630,15630,15630,0
|
|
20230710,170300,474633450,15630,15630,15630,15630,0
|
|
20230710,170200,474633450,15630,15630,15630,15630,0
|
|
20230710,170100,474633450,15630,15630,15630,15630,0
|
|
20230710,170000,474633450,15630,15630,15630,15630,0
|
|
20230710,165900,474633450,15630,15630,15630,15630,0
|
|
20230710,165800,474633450,15630,15630,15630,15630,0
|
|
20230710,165700,474633450,15630,15630,15630,15630,0
|
|
20230710,165600,474633450,15630,15630,15630,15630,0
|
|
20230710,165500,474633450,15630,15630,15630,15630,0
|
|
20230710,165400,474633450,15630,15630,15630,15630,0
|
|
20230710,165300,474633450,15630,15630,15630,15630,0
|
|
20230710,165200,474633450,15630,15630,15630,15630,0
|
|
20230710,165100,474633450,15630,15630,15630,15630,0
|
|
20230710,165000,474633450,15630,15630,15630,15630,0
|
|
20230710,164900,474633450,15630,15630,15630,15630,764
|
|
20230710,164800,474633450,15630,15630,15630,15630,0
|
|
20230710,164700,474633450,15630,15630,15630,15630,0
|
|
20230710,164600,474633450,15630,15630,15630,15630,0
|
|
20230710,164500,474633450,15630,15630,15630,15630,0
|
|
20230710,164400,474633450,15630,15630,15630,15630,0
|
|
20230710,164300,474633450,15630,15630,15630,15630,0
|
|
20230710,164200,474633450,15630,15630,15630,15630,0
|
|
20230710,164100,474633450,15630,15630,15630,15630,0
|
|
20230710,164000,474633450,15630,15630,15630,15630,0
|
|
20230710,163900,474633450,15630,15630,15630,15630,0
|
|
20230710,163800,474633450,15630,15630,15630,15630,0
|
|
20230710,163700,474633450,15630,15630,15630,15630,0
|
|
20230710,163600,474633450,15630,15630,15630,15630,0
|
|
20230710,163500,474633450,15630,15630,15630,15630,0
|
|
20230710,163400,474633450,15630,15630,15630,15630,0
|
|
20230710,163300,474633450,15630,15630,15630,15630,0
|
|
20230710,163200,474633450,15630,15630,15630,15630,0
|
|
20230710,163100,474633450,15630,15630,15630,15630,0
|
|
20230710,163000,474633450,15630,15630,15630,15630,0
|
|
20230710,162900,474633450,15630,15630,15630,15630,0
|
|
20230710,162800,474633450,15630,15630,15630,15630,0
|
|
20230710,162700,474633450,15630,15630,15630,15630,0
|
|
20230710,162600,474633450,15630,15630,15630,15630,0
|
|
20230710,162500,474633450,15630,15630,15630,15630,0
|
|
20230710,162400,474633450,15630,15630,15630,15630,0
|
|
20230710,162300,474633450,15630,15630,15630,15630,0
|
|
20230710,162200,474633450,15630,15630,15630,15630,0
|
|
20230710,162100,474633450,15630,15630,15630,15630,0
|
|
20230710,162000,474633450,15630,15630,15630,15630,0
|
|
20230710,161900,474633450,15630,15630,15630,15630,764
|
|
20230710,161800,474633450,15630,15630,15630,15630,0
|
|
20230710,161700,474633450,15630,15630,15630,15630,0
|
|
20230710,161600,474633450,15630,15630,15630,15630,0
|
|
20230710,161500,474633450,15630,15630,15630,15630,0
|
|
20230710,161400,474633450,15630,15630,15630,15630,0
|
|
20230710,161300,474633450,15630,15630,15630,15630,0
|
|
20230710,161200,474633450,15630,15630,15630,15630,0
|
|
20230710,161100,474633450,15630,15630,15630,15630,0
|
|
20230710,161000,474633450,15630,15630,15630,15630,0
|
|
20230710,160900,474633450,15630,15630,15630,15630,0
|
|
20230710,160800,474633450,15630,15630,15630,15630,0
|
|
20230710,160700,474633450,15630,15630,15630,15630,0
|
|
20230710,160600,474633450,15630,15630,15630,15630,0
|
|
20230710,160500,474633450,15630,15630,15630,15630,0
|
|
20230710,160400,474633450,15630,15630,15630,15630,0
|
|
20230710,160300,474633450,15630,15630,15630,15630,0
|
|
20230710,160200,474633450,15630,15630,15630,15630,0
|
|
20230710,160100,474633450,15630,15630,15630,15630,0
|
|
20230710,160000,474633450,15630,15630,15630,15630,0
|
|
20230710,155900,474633450,15630,15630,15630,15630,0
|
|
20230710,155800,474633450,15630,15630,15630,15630,0
|
|
20230710,155700,474633450,15630,15630,15630,15630,0
|
|
20230710,155600,474633450,15630,15630,15630,15630,0
|
|
20230710,155500,474633450,15630,15630,15630,15630,0
|
|
20230710,155400,474633450,15630,15630,15630,15630,0
|
|
20230710,155300,474633450,15630,15630,15630,15630,0
|
|
20230710,155200,474633450,15630,15630,15630,15630,0
|
|
20230710,155100,474633450,15630,15630,15630,15630,0
|
|
20230710,155000,474633450,15630,15630,15630,15630,0
|
|
20230710,154900,474633450,15630,15630,15630,15630,764
|
|
20230710,154800,474633450,15630,15630,15630,15630,0
|
|
20230710,154700,474633450,15630,15630,15630,15630,0
|
|
20230710,154600,474633450,15630,15630,15630,15630,0
|
|
20230710,154500,474633450,15630,15630,15630,15630,0
|
|
20230710,154400,474633450,15630,15630,15630,15630,0
|
|
20230710,154300,474633450,15630,15630,15630,15630,0
|
|
20230710,154200,474633450,15630,15630,15630,15630,0
|
|
20230710,154100,474633450,15630,15630,15630,15630,0
|
|
20230710,154000,474633450,15630,15630,15630,15630,0
|
|
20230710,153900,474633450,15630,15630,15630,15630,0
|
|
20230710,153800,474633450,15630,15630,15630,15630,0
|
|
20230710,153700,474633450,15630,15630,15630,15630,0
|
|
20230710,153600,474633450,15630,15630,15630,15630,0
|
|
20230710,153500,474633450,15630,15630,15630,15630,0
|
|
20230710,153400,474633450,15630,15630,15630,15630,0
|
|
20230710,153300,474633450,15630,15630,15630,15630,0
|
|
20230710,153200,474633450,15630,15630,15630,15630,0
|
|
20230710,153100,474633450,15630,15630,15630,15630,0
|
|
20230710,153000,474633450,15630,15630,15630,15630,764
|
|
20230710,152900,462692130,15780,15780,15780,15780,0
|
|
20230710,152800,462692130,15780,15780,15780,15780,0
|
|
20230710,152700,462692130,15780,15780,15780,15780,0
|
|
20230710,152600,462692130,15780,15780,15780,15780,0
|
|
20230710,152500,462692130,15780,15780,15780,15780,0
|
|
20230710,152400,462692130,15780,15780,15780,15780,0
|
|
20230710,152300,462692130,15780,15780,15780,15780,0
|
|
20230710,152200,462692130,15780,15780,15780,15780,0
|
|
20230710,152100,462692130,15780,15780,15780,15780,0
|
|
20230710,152000,462692130,15780,15780,15780,15780,0
|
|
20230710,151900,462692130,15780,15650,15780,15650,98
|
|
20230710,151800,461152990,15780,15660,15780,15640,385
|
|
20230710,151700,455120750,15660,15640,15660,15640,62
|
|
20230710,151600,454149870,15640,15630,15660,15630,417
|
|
20230710,151500,447627090,15630,15620,15650,15620,703
|
|
20230710,151400,436638810,15620,15660,15660,15620,223
|
|
20230710,151300,433153320,15630,15670,15670,15630,175
|
|
20230710,151200,430415510,15680,15680,15680,15650,358
|
|
20230710,151100,424807620,15660,15680,15680,15650,324
|
|
20230710,151000,419733520,15630,15650,15670,15620,651
|
|
20230710,150900,409548470,15630,15640,15650,15620,317
|
|
20230710,150800,404592240,15620,15630,15640,15620,350
|
|
20230710,150700,399122180,15620,15630,15640,15620,352
|
|
20230710,150600,393620200,15640,15660,15670,15640,360
|
|
20230710,150500,387985410,15660,15660,15680,15660,294
|
|
20230710,150400,383379830,15660,15680,15680,15660,314
|
|
20230710,150300,378461970,15660,15660,15680,15650,625
|
|
20230710,150200,368675470,15670,15680,15690,15670,99
|
|
20230710,150100,367123660,15680,15660,15690,15660,278
|
|
20230710,150000,362765630,15700,15680,15700,15660,1202
|
|
20230710,145900,343923910,15680,15700,15700,15680,326
|
|
20230710,145800,338808750,15700,15710,15710,15700,327
|
|
20230710,145700,333672230,15720,15710,15720,15710,290
|
|
20230710,145600,329114880,15720,15730,15750,15720,179
|
|
20230710,145500,326299930,15730,15740,15750,15730,319
|
|
20230710,145400,321279800,15750,15770,15770,15750,271
|
|
20230710,145300,317011340,15760,15780,15780,15760,299
|
|
20230710,145200,312296870,15780,15820,15820,15780,797
|
|
20230710,145100,299705690,15810,15830,15830,15810,332
|
|
20230710,145000,294453500,15830,15840,15850,15820,436
|
|
20230710,144900,287550180,15850,15900,15900,15850,129
|
|
20230710,144800,285503350,15910,15900,15910,15900,47
|
|
20230710,144700,284755770,15930,15880,15930,15880,34
|
|
20230710,144600,284214950,15940,15880,15940,15880,12
|
|
20230710,144500,284023730,15880,15860,15880,15860,269
|
|
20230710,144400,279754570,15860,15930,15950,15830,962
|
|
20230710,144300,264461190,15940,15990,15990,15940,35
|
|
20230710,144200,263902240,15960,15970,15970,15960,44
|
|
20230710,144100,263199710,15990,15950,15990,15950,29
|
|
20230710,144000,262736660,15970,15950,15990,15950,45
|
|
20230710,143900,262018170,15960,15980,15980,15960,30
|
|
20230710,143800,261539020,15990,15970,15990,15970,77
|
|
20230710,143700,260308460,15980,15970,15980,15970,33
|
|
20230710,143600,259781270,15980,15990,15990,15980,29
|
|
20230710,143500,259317740,15990,15970,15990,15970,37
|
|
20230710,143400,258726430,15980,15960,15980,15960,33
|
|
20230710,143300,258199390,15960,15970,15970,15960,19
|
|
20230710,143200,257896140,15970,15970,15970,15970,49
|
|
20230710,143100,257113610,15970,15960,15980,15960,23
|
|
20230710,143000,256746240,15970,15980,15990,15970,79
|
|
20230710,142900,255484050,15980,15990,15990,15980,42
|
|
20230710,142800,254812590,15980,15970,15980,15970,28
|
|
20230710,142700,254365190,15970,15960,15980,15960,106
|
|
20230710,142600,252672270,15960,15950,15960,15950,37
|
|
20230710,142500,252081910,15960,15970,15970,15960,46
|
|
20230710,142400,251347630,15960,16010,16010,15960,446
|
|
20230710,142300,244217590,16000,16010,16010,16000,28
|
|
20230710,142200,243769460,16040,16010,16040,16010,42
|
|
20230710,142100,243096500,16010,16020,16040,16010,96
|
|
20230710,142000,241558570,16030,16020,16030,16020,40
|
|
20230710,141900,240917520,16020,16020,16020,16010,29
|
|
20230710,141800,240453080,16040,16020,16040,16020,79
|
|
20230710,141700,239186720,16010,16010,16010,16010,10
|
|
20230710,141600,239026620,16010,16010,16010,16010,6
|
|
20230710,141500,238930560,16010,16040,16040,16010,57
|
|
20230710,141400,238017200,15990,16000,16050,15990,47
|
|
20230710,141300,237264450,16010,16010,16010,16010,16
|
|
20230710,141200,237008290,16010,16030,16050,16010,81
|
|
20230710,141100,235709420,16030,16030,16040,16030,18
|
|
20230710,141000,235420810,16030,16040,16040,16030,49
|
|
20230710,140900,234635060,16040,16020,16040,16020,49
|
|
20230710,140800,233849600,16020,16030,16030,16020,30
|
|
20230710,140700,233368820,16030,16040,16040,16030,19
|
|
20230710,140600,233064200,16040,16030,16040,16030,45
|
|
20230710,140500,232342670,16040,16020,16040,16020,34
|
|
20230710,140400,231797610,16030,16020,16030,16020,23
|
|
20230710,140300,231429080,16040,16030,16040,16030,32
|
|
20230710,140200,230915940,16020,16020,16040,16020,43
|
|
20230710,140100,230226790,16020,16040,16040,16020,39
|
|
20230710,140000,229601700,16020,16010,16020,16010,36
|
|
20230710,135900,229025000,16010,16040,16040,16010,46
|
|
20230710,135800,228287860,16020,16040,16040,16020,35
|
|
20230710,135700,227726800,16020,16050,16050,16020,68
|
|
20230710,135600,226636220,16050,16040,16050,16040,22
|
|
20230710,135500,226283270,16050,16040,16050,16030,62
|
|
20230710,135400,225288630,16030,16030,16030,16030,15
|
|
20230710,135300,225048180,16050,16030,16050,16030,44
|
|
20230710,135200,224342390,16040,16040,16050,16040,54
|
|
20230710,135100,223476010,16040,16040,16040,16040,31
|
|
20230710,135000,222978770,16050,16040,16050,16040,22
|
|
20230710,134900,222625820,16050,16030,16050,16030,29
|
|
20230710,134800,222160590,16030,16030,16040,16030,33
|
|
20230710,134700,221631460,16030,16030,16030,16030,18
|
|
20230710,134600,221342920,16030,16050,16050,16030,67
|
|
20230710,134500,220267930,16040,16050,16050,16040,49
|
|
20230710,134400,219481740,16050,16050,16050,16030,28
|
|
20230710,134300,219032640,16040,16050,16050,16040,26
|
|
20230710,134200,218615490,16050,16040,16050,16040,59
|
|
20230710,134100,217668770,16040,16050,16050,16040,15
|
|
20230710,134000,217428100,16050,16030,16050,16030,37
|
|
20230710,133900,216834610,16030,16030,16030,16030,28
|
|
20230710,133800,216385770,16020,16020,16020,16020,15
|
|
20230710,133700,216145470,16030,16040,16040,16030,62
|
|
20230710,133600,215151330,16040,16020,16040,16020,52
|
|
20230710,133500,214317730,16030,16030,16030,16030,7
|
|
20230710,133400,214205520,16040,16030,16040,16030,33
|
|
20230710,133300,213676350,16000,16010,16020,16000,33
|
|
20230710,133200,213148100,16010,16030,16030,16010,25
|
|
20230710,133100,212747580,16020,16010,16020,16010,22
|
|
20230710,133000,212395300,15970,15990,16040,15970,81
|
|
20230710,132900,211100330,16020,16040,16040,16020,38
|
|
20230710,132800,210491280,16040,16040,16040,16010,49
|
|
20230710,132700,209706080,16010,16030,16030,16010,36
|
|
20230710,132600,209129500,16020,16030,16030,16020,22
|
|
20230710,132500,208776990,16030,16010,16030,16000,39
|
|
20230710,132400,208152550,16020,16000,16020,16000,23
|
|
20230710,132300,207784410,16010,16040,16040,16010,50
|
|
20230710,132200,206983510,16010,16000,16010,16000,29
|
|
20230710,132100,206519370,16010,16000,16040,16000,42
|
|
20230710,132000,205846630,16040,16010,16040,16010,38
|
|
20230710,131900,205237950,16020,16030,16030,16020,26
|
|
20230710,131800,204821280,16040,16030,16040,16000,56
|
|
20230710,131700,203924320,16010,16020,16030,16010,41
|
|
20230710,131600,203267530,16020,16040,16040,16020,67
|
|
20230710,131500,202193350,16050,16050,16050,16040,37
|
|
20230710,131400,201599660,16040,16070,16110,16040,319
|
|
20230710,131300,196478630,16080,16120,16120,16080,62
|
|
20230710,131200,195480980,16090,16100,16100,16090,40
|
|
20230710,131100,194837300,16120,16130,16140,16110,60
|
|
20230710,131000,193869800,16130,16130,16140,16120,59
|
|
20230710,130900,192918210,16120,16140,16140,16120,23
|
|
20230710,130800,192547290,16140,16120,16140,16120,32
|
|
20230710,130700,192031110,16130,16120,16140,16120,58
|
|
20230710,130600,191095650,16140,16140,16140,16140,11
|
|
20230710,130500,190918110,16140,16130,16140,16120,60
|
|
20230710,130400,189950330,16140,16140,16140,16140,22
|
|
20230710,130300,189595250,16110,16120,16120,16110,23
|
|
20230710,130200,189224610,16120,16140,16140,16120,83
|
|
20230710,130100,187885940,16140,16140,16140,16140,32
|
|
20230710,130000,187369460,16140,16140,16140,16140,7
|
|
20230710,125900,187256480,16120,16130,16140,16120,27
|
|
20230710,125800,186820950,16140,16150,16150,16130,77
|
|
20230710,125700,185578440,16130,16150,16150,16130,46
|
|
20230710,125600,184836170,16150,16140,16150,16140,40
|
|
20230710,125500,184190460,16150,16130,16150,16130,22
|
|
20230710,125400,183835240,16140,16150,16150,16140,38
|
|
20230710,125300,183221720,16150,16130,16150,16130,43
|
|
20230710,125200,182527480,16130,16130,16130,16130,18
|
|
20230710,125100,182237140,16130,16130,16130,16130,7
|
|
20230710,125000,182124230,16130,16130,16130,16120,86
|
|
20230710,124900,180737340,16140,16140,16140,16140,18
|
|
20230710,124800,180446820,16140,16140,16140,16140,7
|
|
20230710,124700,180333840,16140,16100,16140,16100,70
|
|
20230710,124600,179205710,16100,16100,16100,16100,40
|
|
20230710,124500,178561710,16100,16100,16100,16100,18
|
|
20230710,124400,178271910,16100,16090,16100,16090,29
|
|
20230710,124300,177805040,16100,16120,16120,16100,37
|
|
20230710,124200,177209120,16120,16120,16120,16100,52
|
|
20230710,124100,176371330,16100,16100,16100,16100,61
|
|
20230710,124000,175389230,16100,16100,16100,16100,24
|
|
20230710,123900,175002830,16100,16100,16100,16100,18
|
|
20230710,123800,174713030,16100,16100,16100,16090,41
|
|
20230710,123700,174053040,16100,16090,16100,16090,45
|
|
20230710,123600,173328880,16090,16090,16090,16090,18
|
|
20230710,123500,173039260,16090,16090,16090,16090,28
|
|
20230710,123400,172588740,16080,16080,16080,16080,34
|
|
20230710,123300,172042020,16090,16070,16090,16070,22
|
|
20230710,123200,171688310,16070,16070,16070,16070,27
|
|
20230710,123100,171254420,16070,16060,16070,16060,45
|
|
20230710,123000,170531540,16070,16060,16070,16060,19
|
|
20230710,122900,170226290,16060,16060,16070,16060,33
|
|
20230710,122800,169696240,16070,16070,16070,16070,18
|
|
20230710,122700,169406980,16050,16060,16070,16050,54
|
|
20230710,122600,168539870,16070,16070,16070,16050,37
|
|
20230710,122500,167945660,16060,16090,16090,16060,32
|
|
20230710,122400,167431310,16090,16060,16090,16060,35
|
|
20230710,122300,166868880,16060,16060,16070,16060,64
|
|
20230710,122200,165840730,16060,16060,16060,16060,7
|
|
20230710,122100,165728310,16060,16060,16060,16060,29
|
|
20230710,122000,165262570,16060,16050,16060,16050,46
|
|
20230710,121900,164524060,16050,16060,16060,16050,25
|
|
20230710,121800,164122740,16060,16050,16060,16050,20
|
|
20230710,121700,163801630,16060,16060,16060,16060,96
|
|
20230710,121600,162259870,16060,16060,16060,16060,7
|
|
20230710,121500,162147450,16060,16060,16060,16060,28
|
|
20230710,121400,161697770,16050,16060,16060,16050,62
|
|
20230710,121300,160702290,16060,16060,16060,16060,7
|
|
20230710,121200,160589870,16060,16060,16060,16060,48
|
|
20230710,121100,159818990,16060,16060,16060,16060,39
|
|
20230710,121000,159192650,16060,16050,16060,16050,19
|
|
20230710,120900,158887630,16050,16050,16050,16050,33
|
|
20230710,120800,158357980,16050,16040,16050,16040,61
|
|
20230710,120700,157379080,16050,16050,16050,16050,18
|
|
20230710,120600,157090180,16040,16030,16050,16030,35
|
|
20230710,120500,156528850,16030,16020,16030,16020,23
|
|
20230710,120400,156160260,16020,16020,16020,16020,57
|
|
20230710,120300,155247120,16020,16020,16020,16020,41
|
|
20230710,120200,154590300,16020,16020,16020,16020,35
|
|
20230710,120100,154029600,16020,16020,16020,16020,24
|
|
20230710,120000,153645120,16020,16010,16020,16010,47
|
|
20230710,115900,152892270,16020,16020,16020,16020,44
|
|
20230710,115800,152187390,16020,16020,16020,16020,11
|
|
20230710,115700,152011170,16010,16010,16010,16000,63
|
|
20230710,115600,151002660,16020,16010,16020,16010,31
|
|
20230710,115500,150506170,16020,15990,16020,15990,12
|
|
20230710,115400,150313960,15990,15990,15990,15990,26
|
|
20230710,115300,149898220,15990,15990,15990,15990,18
|
|
20230710,115200,149610400,15990,15990,15990,15930,104
|
|
20230710,115100,147950200,15990,15990,15990,15990,76
|
|
20230710,115000,146734960,15990,15990,15990,15990,24
|
|
20230710,114900,146351200,15990,15990,15990,15990,15
|
|
20230710,114800,146111350,15990,15990,15990,15990,69
|
|
20230710,114700,145008040,15990,15980,15990,15980,29
|
|
20230710,114600,144544580,15990,15990,15990,15990,23
|
|
20230710,114500,144176810,15990,15990,15990,15990,30
|
|
20230710,114400,143697110,15990,15990,15990,15990,35
|
|
20230710,114300,143137460,16000,16010,16010,16000,47
|
|
20230710,114200,142385390,16010,16060,16060,16000,308
|
|
20230710,114100,137455440,16050,16050,16050,16050,26
|
|
20230710,114000,137038140,16050,16050,16050,16050,18
|
|
20230710,113900,136749240,16050,16040,16060,16040,89
|
|
20230710,113800,135320910,16040,16060,16060,16040,157
|
|
20230710,113700,132802320,16060,16050,16060,16040,43
|
|
20230710,113600,132112180,16050,16050,16060,16040,49
|
|
20230710,113500,131325760,16060,16060,16060,16060,39
|
|
20230710,113400,130699420,16060,16060,16060,16060,17
|
|
20230710,113300,130426400,16060,16060,16060,16060,11
|
|
20230710,113200,130249740,16060,16040,16060,16040,29
|
|
20230710,113100,129784440,16050,16070,16070,16050,72
|
|
20230710,113000,128628550,16060,16070,16070,16060,60
|
|
20230710,112900,127664760,16060,16070,16070,16060,27
|
|
20230710,112800,127231010,16070,16070,16070,16070,30
|
|
20230710,112700,126748910,16070,16070,16070,16060,58
|
|
20230710,112600,125816990,16070,16100,16100,16070,22
|
|
20230710,112500,125463150,16100,16080,16100,16080,39
|
|
20230710,112400,124835890,16060,16060,16060,16060,31
|
|
20230710,112300,124338030,16070,16070,16070,16070,13
|
|
20230710,112200,124129120,16070,16070,16070,16070,34
|
|
20230710,112100,123582740,16070,16060,16070,16060,56
|
|
20230710,112000,122682850,16060,16060,16060,16060,22
|
|
20230710,111900,122329530,16070,16060,16070,16060,38
|
|
20230710,111800,121718990,16060,16060,16060,16060,62
|
|
20230710,111700,120723270,16060,16060,16060,16060,20
|
|
20230710,111600,120402070,16060,16050,16060,16050,31
|
|
20230710,111500,119904230,16050,16050,16050,16050,47
|
|
20230710,111400,119149880,16050,16050,16050,16050,29
|
|
20230710,111300,118684430,16050,16060,16060,16050,44
|
|
20230710,111200,117978060,16060,16050,16060,16050,40
|
|
20230710,111100,117335880,16050,16050,16050,16050,31
|
|
20230710,111000,116838330,16050,16050,16050,16050,51
|
|
20230710,110900,116019780,16050,16040,16050,16040,109
|
|
20230710,110800,114271210,16040,16030,16040,16030,164
|
|
20230710,110700,111642070,16030,16030,16030,16030,33
|
|
20230710,110600,111113080,16030,16020,16030,16020,18
|
|
20230710,110500,110824650,16030,16030,16030,16020,33
|
|
20230710,110400,110295820,16020,16000,16020,16000,323
|
|
20230710,110300,105127200,16000,16000,16000,16000,11
|
|
20230710,110200,104951200,15970,15960,15970,15960,925
|
|
20230710,110100,90179060,15960,15980,15980,15960,178
|
|
20230710,110000,87335600,15960,15960,15960,15960,134
|
|
20230710,105900,85196960,15960,15960,15960,15960,17
|
|
20230710,105800,84925640,15960,15950,15960,15950,166
|
|
20230710,105700,82277800,15940,15940,15940,15940,22
|
|
20230710,105600,81927120,15930,15930,15930,15930,16
|
|
20230710,105500,81672240,15930,15910,15940,15910,55
|
|
20230710,105400,80795710,15940,15940,15940,15940,0
|
|
20230710,105300,80795710,15940,15940,15940,15940,17
|
|
20230710,105200,80524730,15930,15900,15950,15900,781
|
|
20230710,105100,68104760,15890,15890,15890,15890,10
|
|
20230710,105000,67945860,15890,15880,15890,15880,17
|
|
20230710,104900,67675830,15880,15880,15890,15880,63
|
|
20230710,104800,66674990,15890,15890,15890,15890,10
|
|
20230710,104700,66516090,15890,15870,15890,15870,27
|
|
20230710,104600,66087460,15890,15880,15890,15880,38
|
|
20230710,104500,65483860,15870,15880,15880,15860,47
|
|
20230710,104400,64737920,15860,15870,15870,15860,27
|
|
20230710,104300,64309570,15880,15870,15890,15870,41
|
|
20230710,104200,63658430,15870,15880,15880,15860,49
|
|
20230710,104100,62880850,15870,15870,15870,15870,16
|
|
20230710,104000,62626930,15890,15870,15890,15870,75
|
|
20230710,103900,61436240,15880,15880,15880,15880,17
|
|
20230710,103800,61166280,15880,15880,15880,15880,0
|
|
20230710,103700,61166280,15880,15860,15880,15860,44
|
|
20230710,103600,60467800,15870,15880,15890,15870,60
|
|
20230710,103500,59515240,15870,15890,15890,15870,35
|
|
20230710,103400,58959550,15890,15890,15890,15890,18
|
|
20230710,103300,58673530,15890,15890,15890,15890,17
|
|
20230710,103200,58403400,15870,15870,15880,15870,142
|
|
20230710,103100,56148700,15880,15880,15880,15880,14
|
|
20230710,103000,55926380,15850,15830,15850,15830,1306
|
|
20230710,102900,35252320,15830,15830,15830,15830,49
|
|
20230710,102800,34476650,15830,15820,15830,15820,2
|
|
20230710,102700,34445000,15800,15830,15830,15800,194
|
|
20230710,102600,31378800,15820,15820,15830,15820,90
|
|
20230710,102500,29954520,15830,15830,15830,15830,0
|
|
20230710,102400,29954520,15830,15830,15830,15830,0
|
|
20230710,102300,29954520,15830,15830,15830,15830,0
|
|
20230710,102200,29954520,15830,15830,15830,15830,0
|
|
20230710,102100,29954520,15830,15830,15830,15830,0
|
|
20230710,102000,29954520,15830,15830,15830,15830,6
|
|
20230710,101900,29859540,15840,15840,15840,15840,0
|
|
20230710,101800,29859540,15840,15840,15840,15840,1
|
|
20230710,101700,29843700,15840,15840,15840,15840,0
|
|
20230710,101600,29843700,15840,15840,15840,15840,1
|
|
20230710,101500,29827860,15850,15850,15850,15850,0
|
|
20230710,101400,29827860,15850,15850,15850,15850,0
|
|
20230710,101300,29827860,15850,15850,15850,15850,0
|
|
20230710,101200,29827860,15850,15850,15850,15850,0
|
|
20230710,101100,29827860,15850,15810,15850,15810,7
|
|
20230710,101000,29717050,15800,15800,15800,15800,0
|
|
20230710,100900,29717050,15800,15800,15800,15800,0
|
|
20230710,100800,29717050,15800,15800,15800,15800,0
|
|
20230710,100700,29717050,15800,15800,15800,15800,0
|
|
20230710,100600,29717050,15800,15800,15800,15800,0
|
|
20230710,100500,29717050,15800,15800,15800,15800,0
|
|
20230710,100400,29717050,15800,15800,15800,15800,0
|
|
20230710,100300,29717050,15800,15800,15800,15800,30
|
|
20230710,100200,29243050,15800,15800,15800,15800,0
|
|
20230710,100100,29243050,15800,15800,15800,15800,31
|
|
20230710,100000,28753250,15800,15800,15800,15800,21
|
|
20230710,095900,28421450,15830,15830,15830,15830,0
|
|
20230710,095800,28421450,15830,15830,15830,15830,10
|
|
20230710,095700,28263150,15830,15830,15830,15830,0
|
|
20230710,095600,28263150,15830,15830,15830,15830,0
|
|
20230710,095500,28263150,15830,15830,15830,15830,0
|
|
20230710,095400,28263150,15830,15830,15830,15830,0
|
|
20230710,095300,28263150,15830,15830,15830,15830,0
|
|
20230710,095200,28263150,15830,15830,15830,15830,3
|
|
20230710,095100,28215660,15830,15830,15830,15830,93
|
|
20230710,095000,26743470,15810,15810,15810,15810,0
|
|
20230710,094900,26743470,15810,15830,15830,15790,702
|
|
20230710,094800,15653310,15960,15960,15960,15960,0
|
|
20230710,094700,15653310,15960,15850,15960,15850,3
|
|
20230710,094600,15605650,15840,15840,15840,15840,0
|
|
20230710,094500,15605650,15840,15900,15900,15840,564
|
|
20230710,094400,6671500,15920,15920,15920,15920,0
|
|
20230710,094300,6671500,15920,15920,15920,15920,42
|
|
20230710,094200,6002860,15920,15920,15980,15920,14
|
|
20230710,094100,5779920,15900,15900,15900,15900,201
|
|
20230710,094000,2584020,15900,15900,15900,15900,0
|
|
20230710,093900,2584020,15900,15900,15900,15900,4
|
|
20230710,093800,2520420,15900,15900,15900,15900,0
|
|
20230710,093700,2520420,15900,15900,15900,15900,2
|
|
20230710,093600,2488620,15900,15900,15900,15900,14
|
|
20230710,093500,2266020,15900,15860,15900,15860,13
|
|
20230710,093400,2059800,15850,15850,15850,15850,1
|
|
20230710,093300,2043950,15840,15840,15840,15840,0
|
|
20230710,093200,2043950,15840,15840,15840,15840,3
|
|
20230710,093100,1996430,15840,15840,15840,15840,0
|
|
20230710,093000,1996430,15840,15840,15840,15840,1
|
|
20230710,092900,1980590,15860,15860,15860,15860,0
|
|
20230710,092800,1980590,15860,15860,15860,15860,0
|
|
20230710,092700,1980590,15860,15860,15860,15860,0
|
|
20230710,092600,1980590,15860,15860,15860,15860,0
|
|
20230710,092500,1980590,15860,15860,15860,15860,31
|
|
20230710,092400,1488930,15860,15860,15860,15860,0
|
|
20230710,092300,1488930,15860,15870,15870,15860,15
|
|
20230710,092200,1250950,15900,15900,15900,15900,0
|
|
20230710,092100,1250950,15900,15880,15900,15880,30
|
|
20230710,092000,774450,15890,15890,15890,15890,0
|
|
20230710,091900,774450,15890,15890,15890,15890,0
|
|
20230710,091800,774450,15890,15890,15890,15890,0
|
|
20230710,091700,774450,15890,15890,15890,15890,0
|
|
20230710,091600,774450,15890,15890,15890,15890,0
|
|
20230710,091500,774450,15890,15890,15890,15890,0
|
|
20230710,091400,774450,15890,15890,15890,15890,0
|
|
20230710,091300,774450,15890,15890,15890,15890,0
|
|
20230710,091200,774450,15890,15890,15890,15890,0
|
|
20230710,091100,774450,15890,15890,15890,15890,0
|
|
20230710,091000,774450,15890,15890,15890,15890,0
|
|
20230710,090900,774450,15890,15890,15890,15890,1
|
|
20230710,090800,758560,15750,15750,15750,15750,0
|
|
20230710,090700,758560,15750,15750,15750,15750,0
|
|
20230710,090600,758560,15750,15750,15750,15750,0
|
|
20230710,090500,758560,15750,15750,15750,15750,0
|
|
20230710,090400,758560,15750,15750,15750,15750,0
|
|
20230710,090300,758560,15750,15750,15750,15750,0
|
|
20230710,090200,758560,15750,15750,15750,15750,8
|
|
20230710,090100,632560,15750,15750,15750,15750,8
|
|
20230710,090000,506560,15830,15830,15830,15830,32
|