663 lines
35 KiB
CSV
663 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,200000,1776034600,18100,18100,18100,18100,3769
|
|
20230719,195900,1776034600,18100,18100,18100,18100,0
|
|
20230719,195800,1776034600,18100,18100,18100,18100,0
|
|
20230719,195700,1776034600,18100,18100,18100,18100,0
|
|
20230719,195600,1776034600,18100,18100,18100,18100,0
|
|
20230719,195500,1776034600,18100,18100,18100,18100,0
|
|
20230719,195400,1776034600,18100,18100,18100,18100,0
|
|
20230719,195300,1776034600,18100,18100,18100,18100,0
|
|
20230719,195200,1776034600,18100,18100,18100,18100,0
|
|
20230719,195100,1776034600,18100,18100,18100,18100,0
|
|
20230719,195000,1776034600,18100,18100,18100,18100,0
|
|
20230719,194900,1776034600,18100,18100,18100,18100,0
|
|
20230719,194800,1776034600,18100,18100,18100,18100,0
|
|
20230719,194700,1776034600,18100,18100,18100,18100,0
|
|
20230719,194600,1776034600,18100,18100,18100,18100,0
|
|
20230719,194500,1776034600,18100,18100,18100,18100,0
|
|
20230719,194400,1776034600,18100,18100,18100,18100,0
|
|
20230719,194300,1776034600,18100,18100,18100,18100,0
|
|
20230719,194200,1776034600,18100,18100,18100,18100,0
|
|
20230719,194100,1776034600,18100,18100,18100,18100,0
|
|
20230719,194000,1776034600,18100,18100,18100,18100,0
|
|
20230719,193900,1776034600,18100,18100,18100,18100,0
|
|
20230719,193800,1776034600,18100,18100,18100,18100,0
|
|
20230719,193700,1776034600,18100,18100,18100,18100,0
|
|
20230719,193600,1776034600,18100,18100,18100,18100,0
|
|
20230719,193500,1776034600,18100,18100,18100,18100,0
|
|
20230719,193400,1776034600,18100,18100,18100,18100,0
|
|
20230719,193300,1776034600,18100,18100,18100,18100,0
|
|
20230719,193200,1776034600,18100,18100,18100,18100,0
|
|
20230719,193100,1776034600,18100,18100,18100,18100,0
|
|
20230719,193000,1776034600,18100,18100,18100,18100,3769
|
|
20230719,192900,1776034600,18100,18100,18100,18100,0
|
|
20230719,192800,1776034600,18100,18100,18100,18100,0
|
|
20230719,192700,1776034600,18100,18100,18100,18100,0
|
|
20230719,192600,1776034600,18100,18100,18100,18100,0
|
|
20230719,192500,1776034600,18100,18100,18100,18100,0
|
|
20230719,192400,1776034600,18100,18100,18100,18100,0
|
|
20230719,192300,1776034600,18100,18100,18100,18100,0
|
|
20230719,192200,1776034600,18100,18100,18100,18100,0
|
|
20230719,192100,1776034600,18100,18100,18100,18100,0
|
|
20230719,192000,1776034600,18100,18100,18100,18100,0
|
|
20230719,191900,1776034600,18100,18100,18100,18100,0
|
|
20230719,191800,1776034600,18100,18100,18100,18100,0
|
|
20230719,191700,1776034600,18100,18100,18100,18100,0
|
|
20230719,191600,1776034600,18100,18100,18100,18100,0
|
|
20230719,191500,1776034600,18100,18100,18100,18100,0
|
|
20230719,191400,1776034600,18100,18100,18100,18100,0
|
|
20230719,191300,1776034600,18100,18100,18100,18100,0
|
|
20230719,191200,1776034600,18100,18100,18100,18100,0
|
|
20230719,191100,1776034600,18100,18100,18100,18100,0
|
|
20230719,191000,1776034600,18100,18100,18100,18100,0
|
|
20230719,190900,1776034600,18100,18100,18100,18100,0
|
|
20230719,190800,1776034600,18100,18100,18100,18100,0
|
|
20230719,190700,1776034600,18100,18100,18100,18100,0
|
|
20230719,190600,1776034600,18100,18100,18100,18100,0
|
|
20230719,190500,1776034600,18100,18100,18100,18100,0
|
|
20230719,190400,1776034600,18100,18100,18100,18100,0
|
|
20230719,190300,1776034600,18100,18100,18100,18100,0
|
|
20230719,190200,1776034600,18100,18100,18100,18100,0
|
|
20230719,190100,1776034600,18100,18100,18100,18100,0
|
|
20230719,190000,1776034600,18100,18100,18100,18100,3769
|
|
20230719,185900,1776034600,18100,18100,18100,18100,0
|
|
20230719,185800,1776034600,18100,18100,18100,18100,0
|
|
20230719,185700,1776034600,18100,18100,18100,18100,0
|
|
20230719,185600,1776034600,18100,18100,18100,18100,0
|
|
20230719,185500,1776034600,18100,18100,18100,18100,0
|
|
20230719,185400,1776034600,18100,18100,18100,18100,0
|
|
20230719,185300,1776034600,18100,18100,18100,18100,0
|
|
20230719,185200,1776034600,18100,18100,18100,18100,0
|
|
20230719,185100,1776034600,18100,18100,18100,18100,0
|
|
20230719,185000,1776034600,18100,18100,18100,18100,0
|
|
20230719,184900,1776034600,18100,18100,18100,18100,0
|
|
20230719,184800,1776034600,18100,18100,18100,18100,0
|
|
20230719,184700,1776034600,18100,18100,18100,18100,0
|
|
20230719,184600,1776034600,18100,18100,18100,18100,0
|
|
20230719,184500,1776034600,18100,18100,18100,18100,0
|
|
20230719,184400,1776034600,18100,18100,18100,18100,0
|
|
20230719,184300,1776034600,18100,18100,18100,18100,0
|
|
20230719,184200,1776034600,18100,18100,18100,18100,0
|
|
20230719,184100,1776034600,18100,18100,18100,18100,0
|
|
20230719,184000,1776034600,18100,18100,18100,18100,0
|
|
20230719,183900,1776034600,18100,18100,18100,18100,0
|
|
20230719,183800,1776034600,18100,18100,18100,18100,0
|
|
20230719,183700,1776034600,18100,18100,18100,18100,0
|
|
20230719,183600,1776034600,18100,18100,18100,18100,0
|
|
20230719,183500,1776034600,18100,18100,18100,18100,0
|
|
20230719,183400,1776034600,18100,18100,18100,18100,0
|
|
20230719,183300,1776034600,18100,18100,18100,18100,0
|
|
20230719,183200,1776034600,18100,18100,18100,18100,0
|
|
20230719,183100,1776034600,18100,18100,18100,18100,0
|
|
20230719,183000,1776034600,18100,18100,18100,18100,3769
|
|
20230719,182900,1776034600,18100,18100,18100,18100,0
|
|
20230719,182800,1776034600,18100,18100,18100,18100,0
|
|
20230719,182700,1776034600,18100,18100,18100,18100,0
|
|
20230719,182600,1776034600,18100,18100,18100,18100,0
|
|
20230719,182500,1776034600,18100,18100,18100,18100,0
|
|
20230719,182400,1776034600,18100,18100,18100,18100,0
|
|
20230719,182300,1776034600,18100,18100,18100,18100,0
|
|
20230719,182200,1776034600,18100,18100,18100,18100,0
|
|
20230719,182100,1776034600,18100,18100,18100,18100,0
|
|
20230719,182000,1776034600,18100,18100,18100,18100,0
|
|
20230719,181900,1776034600,18100,18100,18100,18100,0
|
|
20230719,181800,1776034600,18100,18100,18100,18100,0
|
|
20230719,181700,1776034600,18100,18100,18100,18100,0
|
|
20230719,181600,1776034600,18100,18100,18100,18100,0
|
|
20230719,181500,1776034600,18100,18100,18100,18100,0
|
|
20230719,181400,1776034600,18100,18100,18100,18100,0
|
|
20230719,181300,1776034600,18100,18100,18100,18100,0
|
|
20230719,181200,1776034600,18100,18100,18100,18100,0
|
|
20230719,181100,1776034600,18100,18100,18100,18100,0
|
|
20230719,181000,1776034600,18100,18100,18100,18100,0
|
|
20230719,180900,1776034600,18100,18100,18100,18100,0
|
|
20230719,180800,1776034600,18100,18100,18100,18100,0
|
|
20230719,180700,1776034600,18100,18100,18100,18100,0
|
|
20230719,180600,1776034600,18100,18100,18100,18100,0
|
|
20230719,180500,1776034600,18100,18100,18100,18100,0
|
|
20230719,180400,1776034600,18100,18100,18100,18100,0
|
|
20230719,180300,1776034600,18100,18100,18100,18100,0
|
|
20230719,180200,1776034600,18100,18100,18100,18100,0
|
|
20230719,180100,1776034600,18100,18100,18100,18100,0
|
|
20230719,180000,1776034600,18100,18100,18100,18100,3769
|
|
20230719,175900,1776034600,18100,18100,18100,18100,0
|
|
20230719,175800,1776034600,18100,18100,18100,18100,0
|
|
20230719,175700,1776034600,18100,18100,18100,18100,0
|
|
20230719,175600,1776034600,18100,18100,18100,18100,0
|
|
20230719,175500,1776034600,18100,18100,18100,18100,0
|
|
20230719,175400,1776034600,18100,18100,18100,18100,0
|
|
20230719,175300,1776034600,18100,18100,18100,18100,0
|
|
20230719,175200,1776034600,18100,18100,18100,18100,0
|
|
20230719,175100,1776034600,18100,18100,18100,18100,0
|
|
20230719,175000,1776034600,18100,18100,18100,18100,0
|
|
20230719,174900,1776034600,18100,18100,18100,18100,0
|
|
20230719,174800,1776034600,18100,18100,18100,18100,0
|
|
20230719,174700,1776034600,18100,18100,18100,18100,0
|
|
20230719,174600,1776034600,18100,18100,18100,18100,0
|
|
20230719,174500,1776034600,18100,18100,18100,18100,0
|
|
20230719,174400,1776034600,18100,18100,18100,18100,0
|
|
20230719,174300,1776034600,18100,18100,18100,18100,0
|
|
20230719,174200,1776034600,18100,18100,18100,18100,0
|
|
20230719,174100,1776034600,18100,18100,18100,18100,0
|
|
20230719,174000,1776034600,18100,18100,18100,18100,0
|
|
20230719,173900,1776034600,18100,18100,18100,18100,0
|
|
20230719,173800,1776034600,18100,18100,18100,18100,0
|
|
20230719,173700,1776034600,18100,18100,18100,18100,0
|
|
20230719,173600,1776034600,18100,18100,18100,18100,0
|
|
20230719,173500,1776034600,18100,18100,18100,18100,0
|
|
20230719,173400,1776034600,18100,18100,18100,18100,0
|
|
20230719,173300,1776034600,18100,18100,18100,18100,0
|
|
20230719,173200,1776034600,18100,18100,18100,18100,0
|
|
20230719,173100,1776034600,18100,18100,18100,18100,0
|
|
20230719,173000,1776034600,18100,18100,18100,18100,3769
|
|
20230719,172900,1776034600,18100,18100,18100,18100,0
|
|
20230719,172800,1776034600,18100,18100,18100,18100,0
|
|
20230719,172700,1776034600,18100,18100,18100,18100,0
|
|
20230719,172600,1776034600,18100,18100,18100,18100,0
|
|
20230719,172500,1776034600,18100,18100,18100,18100,0
|
|
20230719,172400,1776034600,18100,18100,18100,18100,0
|
|
20230719,172300,1776034600,18100,18100,18100,18100,0
|
|
20230719,172200,1776034600,18100,18100,18100,18100,0
|
|
20230719,172100,1776034600,18100,18100,18100,18100,0
|
|
20230719,172000,1776034600,18100,18100,18100,18100,0
|
|
20230719,171900,1776034600,18100,18100,18100,18100,0
|
|
20230719,171800,1776034600,18100,18100,18100,18100,0
|
|
20230719,171700,1776034600,18100,18100,18100,18100,0
|
|
20230719,171600,1776034600,18100,18100,18100,18100,0
|
|
20230719,171500,1776034600,18100,18100,18100,18100,0
|
|
20230719,171400,1776034600,18100,18100,18100,18100,0
|
|
20230719,171300,1776034600,18100,18100,18100,18100,0
|
|
20230719,171200,1776034600,18100,18100,18100,18100,0
|
|
20230719,171100,1776034600,18100,18100,18100,18100,0
|
|
20230719,171000,1776034600,18100,18100,18100,18100,0
|
|
20230719,170900,1776034600,18100,18100,18100,18100,0
|
|
20230719,170800,1776034600,18100,18100,18100,18100,0
|
|
20230719,170700,1776034600,18100,18100,18100,18100,0
|
|
20230719,170600,1776034600,18100,18100,18100,18100,0
|
|
20230719,170500,1776034600,18100,18100,18100,18100,0
|
|
20230719,170400,1776034600,18100,18100,18100,18100,0
|
|
20230719,170300,1776034600,18100,18100,18100,18100,0
|
|
20230719,170200,1776034600,18100,18100,18100,18100,0
|
|
20230719,170100,1776034600,18100,18100,18100,18100,0
|
|
20230719,170000,1776034600,18100,18100,18100,18100,3769
|
|
20230719,165900,1776034600,18100,18100,18100,18100,0
|
|
20230719,165800,1776034600,18100,18100,18100,18100,0
|
|
20230719,165700,1776034600,18100,18100,18100,18100,0
|
|
20230719,165600,1776034600,18100,18100,18100,18100,0
|
|
20230719,165500,1776034600,18100,18100,18100,18100,0
|
|
20230719,165400,1776034600,18100,18100,18100,18100,0
|
|
20230719,165300,1776034600,18100,18100,18100,18100,0
|
|
20230719,165200,1776034600,18100,18100,18100,18100,0
|
|
20230719,165100,1776034600,18100,18100,18100,18100,0
|
|
20230719,165000,1776034600,18100,18100,18100,18100,0
|
|
20230719,164900,1776034600,18100,18100,18100,18100,0
|
|
20230719,164800,1776034600,18100,18100,18100,18100,0
|
|
20230719,164700,1776034600,18100,18100,18100,18100,0
|
|
20230719,164600,1776034600,18100,18100,18100,18100,0
|
|
20230719,164500,1776034600,18100,18100,18100,18100,0
|
|
20230719,164400,1776034600,18100,18100,18100,18100,0
|
|
20230719,164300,1776034600,18100,18100,18100,18100,0
|
|
20230719,164200,1776034600,18100,18100,18100,18100,0
|
|
20230719,164100,1776034600,18100,18100,18100,18100,0
|
|
20230719,164000,1776034600,18100,18100,18100,18100,0
|
|
20230719,163900,1776034600,18100,18100,18100,18100,0
|
|
20230719,163800,1776034600,18100,18100,18100,18100,0
|
|
20230719,163700,1776034600,18100,18100,18100,18100,0
|
|
20230719,163600,1776034600,18100,18100,18100,18100,0
|
|
20230719,163500,1776034600,18100,18100,18100,18100,0
|
|
20230719,163400,1776034600,18100,18100,18100,18100,0
|
|
20230719,163300,1776034600,18100,18100,18100,18100,0
|
|
20230719,163200,1776034600,18100,18100,18100,18100,0
|
|
20230719,163100,1776034600,18100,18100,18100,18100,0
|
|
20230719,163000,1776034600,18100,18100,18100,18100,3769
|
|
20230719,162900,1776034600,18100,18100,18100,18100,0
|
|
20230719,162800,1776034600,18100,18100,18100,18100,0
|
|
20230719,162700,1776034600,18100,18100,18100,18100,0
|
|
20230719,162600,1776034600,18100,18100,18100,18100,0
|
|
20230719,162500,1776034600,18100,18100,18100,18100,0
|
|
20230719,162400,1776034600,18100,18100,18100,18100,0
|
|
20230719,162300,1776034600,18100,18100,18100,18100,0
|
|
20230719,162200,1776034600,18100,18100,18100,18100,0
|
|
20230719,162100,1776034600,18100,18100,18100,18100,0
|
|
20230719,162000,1776034600,18100,18100,18100,18100,0
|
|
20230719,161900,1776034600,18100,18100,18100,18100,0
|
|
20230719,161800,1776034600,18100,18100,18100,18100,0
|
|
20230719,161700,1776034600,18100,18100,18100,18100,0
|
|
20230719,161600,1776034600,18100,18100,18100,18100,0
|
|
20230719,161500,1776034600,18100,18100,18100,18100,0
|
|
20230719,161400,1776034600,18100,18100,18100,18100,0
|
|
20230719,161300,1776034600,18100,18100,18100,18100,0
|
|
20230719,161200,1776034600,18100,18100,18100,18100,0
|
|
20230719,161100,1776034600,18100,18100,18100,18100,0
|
|
20230719,161000,1776034600,18100,18100,18100,18100,0
|
|
20230719,160900,1776034600,18100,18100,18100,18100,0
|
|
20230719,160800,1776034600,18100,18100,18100,18100,0
|
|
20230719,160700,1776034600,18100,18100,18100,18100,0
|
|
20230719,160600,1776034600,18100,18100,18100,18100,0
|
|
20230719,160500,1776034600,18100,18100,18100,18100,0
|
|
20230719,160400,1776034600,18100,18100,18100,18100,0
|
|
20230719,160300,1776034600,18100,18100,18100,18100,0
|
|
20230719,160200,1776034600,18100,18100,18100,18100,0
|
|
20230719,160100,1776034600,18100,18100,18100,18100,0
|
|
20230719,160000,1776034600,18100,18100,18100,18100,3769
|
|
20230719,155900,1776034600,18100,18100,18100,18100,0
|
|
20230719,155800,1776034600,18100,18100,18100,18100,0
|
|
20230719,155700,1776034600,18100,18100,18100,18100,0
|
|
20230719,155600,1776034600,18100,18100,18100,18100,0
|
|
20230719,155500,1776034600,18100,18100,18100,18100,0
|
|
20230719,155400,1776034600,18100,18100,18100,18100,0
|
|
20230719,155300,1776034600,18100,18100,18100,18100,0
|
|
20230719,155200,1776034600,18100,18100,18100,18100,0
|
|
20230719,155100,1776034600,18100,18100,18100,18100,0
|
|
20230719,155000,1776034600,18100,18100,18100,18100,0
|
|
20230719,154900,1776034600,18100,18100,18100,18100,0
|
|
20230719,154800,1776034600,18100,18100,18100,18100,0
|
|
20230719,154700,1776034600,18100,18100,18100,18100,0
|
|
20230719,154600,1776034600,18100,18100,18100,18100,0
|
|
20230719,154500,1776034600,18100,18100,18100,18100,0
|
|
20230719,154400,1776034600,18100,18100,18100,18100,0
|
|
20230719,154300,1776034600,18100,18100,18100,18100,0
|
|
20230719,154200,1776034600,18100,18100,18100,18100,0
|
|
20230719,154100,1776034600,18100,18100,18100,18100,0
|
|
20230719,154000,1776034600,18100,18100,18100,18100,0
|
|
20230719,153900,1776034600,18100,18100,18100,18100,0
|
|
20230719,153800,1776034600,18100,18100,18100,18100,0
|
|
20230719,153700,1776034600,18100,18100,18100,18100,0
|
|
20230719,153600,1776034600,18100,18100,18100,18100,0
|
|
20230719,153500,1776034600,18100,18100,18100,18100,0
|
|
20230719,153400,1776034600,18100,18100,18100,18100,0
|
|
20230719,153300,1776034600,18100,18100,18100,18100,0
|
|
20230719,153200,1776034600,18100,18100,18100,18100,0
|
|
20230719,153100,1776034600,18100,18100,18100,18100,0
|
|
20230719,153000,1776034600,18100,18100,18100,18100,7538
|
|
20230719,152900,1707815700,18170,18170,18170,18170,0
|
|
20230719,152800,1707815700,18170,18170,18170,18170,0
|
|
20230719,152700,1707815700,18170,18170,18170,18170,0
|
|
20230719,152600,1707815700,18170,18170,18170,18170,0
|
|
20230719,152500,1707815700,18170,18170,18170,18170,0
|
|
20230719,152400,1707815700,18170,18170,18170,18170,0
|
|
20230719,152300,1707815700,18170,18170,18170,18170,0
|
|
20230719,152200,1707815700,18170,18170,18170,18170,0
|
|
20230719,152100,1707815700,18170,18170,18170,18170,0
|
|
20230719,152000,1707815700,18170,18170,18170,18170,0
|
|
20230719,151900,1707815700,18170,18120,18170,18100,408
|
|
20230719,151800,1700422110,18120,18130,18130,18120,290
|
|
20230719,151700,1695166220,18130,18130,18130,18120,227
|
|
20230719,151600,1691050970,18120,18120,18130,18110,131
|
|
20230719,151500,1688677970,18110,18120,18130,18110,301
|
|
20230719,151400,1683223480,18110,18110,18130,18100,466
|
|
20230719,151300,1674781710,18100,18120,18120,18100,251
|
|
20230719,151200,1670236210,18110,18120,18130,18100,362
|
|
20230719,151100,1663676750,18110,18130,18130,18100,667
|
|
20230719,151000,1651593690,18120,18130,18170,18120,238
|
|
20230719,150900,1647279100,18120,18110,18130,18110,402
|
|
20230719,150800,1639994750,18120,18120,18120,18110,351
|
|
20230719,150700,1633635710,18120,18130,18140,18120,380
|
|
20230719,150600,1626749380,18130,18120,18150,18120,308
|
|
20230719,150500,1621166370,18120,18120,18150,18110,399
|
|
20230719,150400,1613932210,18110,18130,18140,18110,352
|
|
20230719,150300,1607551930,18120,18130,18140,18110,427
|
|
20230719,150200,1599814440,18120,18130,18130,18110,305
|
|
20230719,150100,1594288750,18130,18120,18140,18110,323
|
|
20230719,150000,1588434500,18110,18150,18150,18110,674
|
|
20230719,145900,1576221090,18140,18150,18150,18120,565
|
|
20230719,145800,1565977420,18150,18160,18170,18150,1087
|
|
20230719,145700,1546242590,18160,18170,18180,18150,207
|
|
20230719,145600,1542482960,18170,18160,18170,18150,1052
|
|
20230719,145500,1523386920,18160,18170,18170,18150,326
|
|
20230719,145400,1517465840,18160,18160,18180,18160,374
|
|
20230719,145300,1510671110,18160,18110,18170,18110,401
|
|
20230719,145200,1503395030,18120,18120,18130,18110,567
|
|
20230719,145100,1493122910,18120,18120,18130,18110,1644
|
|
20230719,145000,1463347690,18110,18160,18160,18110,95
|
|
20230719,144900,1461625350,18120,18120,18150,18100,614
|
|
20230719,144800,1450499260,18120,18110,18120,18100,351
|
|
20230719,144700,1444143520,18110,18120,18120,18100,550
|
|
20230719,144600,1434183020,18110,18140,18140,18110,949
|
|
20230719,144500,1416988610,18130,18140,18150,18120,645
|
|
20230719,144400,1405293950,18140,18120,18140,18110,721
|
|
20230719,144300,1392225690,18110,18110,18120,18100,481
|
|
20230719,144200,1383514110,18100,18110,18120,18100,406
|
|
20230719,144100,1376160440,18110,18130,18130,18110,256
|
|
20230719,144000,1371522490,18130,18130,18130,18110,686
|
|
20230719,143900,1359092350,18130,18150,18160,18130,800
|
|
20230719,143800,1344580770,18150,18140,18190,18140,436
|
|
20230719,143700,1336666550,18150,18160,18160,18140,114
|
|
20230719,143600,1334597560,18160,18170,18200,18160,378
|
|
20230719,143500,1327727580,18160,18150,18170,18140,395
|
|
20230719,143400,1320557160,18140,18160,18160,18140,214
|
|
20230719,143300,1316672370,18160,18170,18170,18160,74
|
|
20230719,143200,1315327940,18160,18170,18200,18160,323
|
|
20230719,143100,1309457050,18170,18170,18170,18160,246
|
|
20230719,143000,1304987580,18160,18160,18170,18160,222
|
|
20230719,142900,1300955550,18160,18160,18200,18160,311
|
|
20230719,142800,1295302570,18160,18170,18180,18160,1044
|
|
20230719,142700,1276334350,18160,18160,18170,18160,311
|
|
20230719,142600,1270685550,18170,18160,18170,18160,303
|
|
20230719,142500,1265181540,18160,18170,18180,18160,306
|
|
20230719,142400,1259621610,18170,18180,18180,18170,237
|
|
20230719,142300,1255313280,18180,18190,18190,18170,335
|
|
20230719,142200,1249224020,18180,18200,18200,18180,104
|
|
20230719,142100,1247333040,18200,18210,18210,18190,306
|
|
20230719,142000,1241762620,18210,18210,18230,18210,90
|
|
20230719,141900,1240122820,18200,18200,18200,18190,229
|
|
20230719,141800,1235955260,18240,18180,18240,18170,584
|
|
20230719,141700,1225329010,18170,18190,18200,18170,129
|
|
20230719,141600,1222982500,18190,18200,18200,18190,95
|
|
20230719,141500,1221253800,18200,18170,18200,18130,545
|
|
20230719,141400,1211351750,18170,18170,18180,18170,177
|
|
20230719,141300,1208135010,18170,18190,18190,18170,101
|
|
20230719,141200,1206298370,18190,18190,18190,18180,172
|
|
20230719,141100,1203170050,18180,18200,18200,18170,246
|
|
20230719,141000,1198697190,18200,18190,18200,18180,153
|
|
20230719,140900,1195914140,18180,18190,18190,18180,250
|
|
20230719,140800,1191367630,18190,18180,18200,18180,304
|
|
20230719,140700,1185837530,18180,18190,18190,18180,134
|
|
20230719,140600,1183401150,18190,18200,18200,18190,182
|
|
20230719,140500,1180089210,18180,18160,18180,18130,462
|
|
20230719,140400,1171699220,18130,18130,18160,18130,537
|
|
20230719,140300,1161958200,18120,18130,18130,18120,118
|
|
20230719,140200,1159819910,18130,18140,18140,18130,206
|
|
20230719,140100,1156084960,18130,18120,18130,18110,315
|
|
20230719,140000,1150374510,18120,18120,18140,18120,125
|
|
20230719,135900,1148108910,18140,18130,18140,18120,214
|
|
20230719,135800,1144228780,18120,18130,18130,18120,194
|
|
20230719,135700,1140712740,18120,18130,18130,18120,62
|
|
20230719,135600,1139589020,18130,18140,18140,18120,300
|
|
20230719,135500,1134151160,18140,18130,18140,18120,110
|
|
20230719,135400,1132156550,18130,18120,18140,18120,405
|
|
20230719,135300,1124813250,18130,18130,18140,18120,75
|
|
20230719,135200,1123453460,18130,18130,18140,18120,251
|
|
20230719,135100,1118902720,18140,18120,18150,18120,269
|
|
20230719,135000,1114025160,18120,18130,18130,18120,130
|
|
20230719,134900,1111669150,18130,18130,18140,18130,120
|
|
20230719,134800,1109493450,18120,18100,18120,18090,316
|
|
20230719,134700,1103771370,18110,18090,18120,18090,134
|
|
20230719,134600,1101345580,18090,18110,18110,18080,167
|
|
20230719,134500,1098323230,18080,18120,18120,18080,515
|
|
20230719,134400,1089004930,18130,18120,18130,18120,123
|
|
20230719,134300,1086775700,18120,18120,18130,18120,328
|
|
20230719,134200,1080832240,18130,18120,18130,18120,31
|
|
20230719,134100,1080270360,18130,18120,18140,18120,175
|
|
20230719,134000,1077099220,18130,18130,18140,18120,124
|
|
20230719,133900,1074851440,18120,18130,18130,18120,178
|
|
20230719,133800,1071625980,18130,18130,18140,18130,35
|
|
20230719,133700,1070991350,18120,18120,18120,18110,361
|
|
20230719,133600,1064450850,18120,18120,18120,18100,68
|
|
20230719,133500,1063219200,18100,18110,18120,18100,434
|
|
20230719,133400,1055361010,18110,18110,18110,18100,44
|
|
20230719,133300,1054564270,18110,18120,18120,18070,1501
|
|
20230719,133200,1027429720,18110,18120,18120,18110,86
|
|
20230719,133100,1025871740,18100,18120,18120,18100,177
|
|
20230719,133000,1022667410,18090,18090,18120,18080,78
|
|
20230719,132900,1021256210,18110,18120,18120,18050,2728
|
|
20230719,132800,971928070,18120,18110,18120,18110,234
|
|
20230719,132700,967689890,18120,18130,18130,18110,429
|
|
20230719,132600,959916590,18130,18140,18150,18130,115
|
|
20230719,132500,957831300,18140,18140,18150,18140,41
|
|
20230719,132400,957087460,18140,18140,18150,18140,144
|
|
20230719,132300,954474800,18150,18150,18150,18150,10
|
|
20230719,132200,954293300,18150,18150,18150,18140,96
|
|
20230719,132100,952551770,18150,18150,18150,18150,10
|
|
20230719,132000,952370270,18150,18150,18150,18140,132
|
|
20230719,131900,949975320,18150,18150,18150,18150,18
|
|
20230719,131800,949648620,18140,18150,18150,18140,116
|
|
20230719,131700,947543990,18150,18150,18150,18150,0
|
|
20230719,131600,947543990,18150,18150,18160,18150,180
|
|
20230719,131500,944276690,18150,18160,18160,18150,8
|
|
20230719,131400,944131420,18160,18160,18170,18160,117
|
|
20230719,131300,942006690,18170,18170,18170,18170,10
|
|
20230719,131200,941824990,18170,18170,18170,18170,44
|
|
20230719,131100,941025510,18180,18180,18180,18180,1
|
|
20230719,131000,941007330,18160,18160,18180,18160,82
|
|
20230719,130900,939517450,18180,18160,18180,18160,87
|
|
20230719,130800,937937050,18180,18170,18180,18150,967
|
|
20230719,130700,920373610,18190,18190,18190,18190,32
|
|
20230719,130600,919791530,18200,18200,18200,18200,1
|
|
20230719,130500,919773330,18200,18200,18200,18200,61
|
|
20230719,130400,918663130,18200,18210,18210,18200,83
|
|
20230719,130300,917151710,18220,18230,18230,18220,168
|
|
20230719,130200,914089940,18240,18240,18240,18240,10
|
|
20230719,130100,913907540,18240,18250,18250,18240,63
|
|
20230719,130000,912758290,18240,18250,18250,18240,54
|
|
20230719,125900,911772800,18250,18250,18250,18250,54
|
|
20230719,125800,910787300,18250,18250,18250,18250,22
|
|
20230719,125700,910385800,18250,18250,18250,18250,119
|
|
20230719,125600,908214050,18260,18260,18260,18260,7
|
|
20230719,125500,908086230,18220,18230,18230,18220,383
|
|
20230719,125400,901106680,18220,18220,18220,18220,14
|
|
20230719,125300,900851600,18220,18200,18220,18200,167
|
|
20230719,125200,897809480,18220,18180,18220,18170,1501
|
|
20230719,125100,870496990,18180,18150,18180,18150,277
|
|
20230719,125000,865464660,18170,18160,18170,18160,180
|
|
20230719,124900,862195340,18160,18160,18160,18160,216
|
|
20230719,124800,858272780,18160,18160,18160,18150,565
|
|
20230719,124700,848012900,18150,18160,18160,18150,23
|
|
20230719,124600,847595250,18150,18160,18160,18150,74
|
|
20230719,124500,846252020,18160,18160,18170,18160,27
|
|
20230719,124400,845761690,18170,18170,18180,18170,54
|
|
20230719,124300,844780260,18190,18180,18190,18180,22
|
|
20230719,124200,844380290,18180,18170,18180,18150,122
|
|
20230719,124100,842164690,18160,18160,18160,18160,48
|
|
20230719,124000,841293010,18150,18150,18150,18140,226
|
|
20230719,123900,837191120,18160,18160,18160,18160,0
|
|
20230719,123800,837191120,18160,18170,18170,18160,45
|
|
20230719,123700,836373850,18160,18170,18170,18160,19
|
|
20230719,123600,836028650,18160,18150,18160,18150,173
|
|
20230719,123500,832887890,18160,18160,18160,18160,36
|
|
20230719,123400,832234130,18160,18170,18170,18150,21
|
|
20230719,123300,831852760,18170,18170,18170,18170,19
|
|
20230719,123200,831507530,18160,18160,18160,18140,277
|
|
20230719,123100,826479800,18160,18160,18160,18160,55
|
|
20230719,123000,825481000,18160,18160,18160,18160,55
|
|
20230719,122900,824482200,18160,18180,18180,18160,145
|
|
20230719,122800,821848200,18180,18180,18180,18170,49
|
|
20230719,122700,820957390,18180,18190,18190,18180,55
|
|
20230719,122600,819957380,18190,18190,18190,18190,14
|
|
20230719,122500,819702720,18180,18200,18200,18180,66
|
|
20230719,122400,818502580,18200,18190,18200,18190,105
|
|
20230719,122300,816592120,18190,18190,18200,18190,241
|
|
20230719,122200,812208250,18180,18190,18190,18180,13
|
|
20230719,122100,811971800,18190,18200,18200,18190,50
|
|
20230719,122000,811062270,18200,18190,18200,18190,119
|
|
20230719,121900,808897510,18190,18200,18200,18190,82
|
|
20230719,121800,807405850,18200,18200,18200,18200,14
|
|
20230719,121700,807151050,18200,18200,18200,18200,106
|
|
20230719,121600,805221850,18190,18190,18190,18190,1
|
|
20230719,121500,805203660,18190,18190,18190,18180,92
|
|
20230719,121400,803530750,18190,18190,18190,18190,27
|
|
20230719,121300,803039620,18190,18170,18190,18170,869
|
|
20230719,121200,787235450,18180,18160,18180,18160,122
|
|
20230719,121100,785019050,18160,18160,18160,18160,28
|
|
20230719,121000,784510570,18160,18170,18170,18160,41
|
|
20230719,120900,783765920,18160,18160,18160,18160,1
|
|
20230719,120800,783747760,18170,18170,18170,18170,45
|
|
20230719,120700,782930110,18180,18180,18180,18180,5
|
|
20230719,120600,782839210,18160,18140,18160,18120,479
|
|
20230719,120500,774143310,18140,18110,18140,18110,669
|
|
20230719,120400,762019820,18110,18110,18110,18100,42
|
|
20230719,120300,761259210,18110,18110,18110,18110,0
|
|
20230719,120200,761259210,18110,18120,18120,18110,51
|
|
20230719,120100,760335100,18120,18120,18120,18120,97
|
|
20230719,120000,758577460,18100,18100,18110,18090,1162
|
|
20230719,115900,737549970,18100,18110,18110,18100,1426
|
|
20230719,115800,711734480,18110,18120,18120,18110,144
|
|
20230719,115700,709125580,18110,18140,18140,18110,274
|
|
20230719,115600,704159700,18140,18130,18140,18130,132
|
|
20230719,115500,701766090,18130,18140,18140,18130,10
|
|
20230719,115400,701584700,18140,18120,18140,18120,198
|
|
20230719,115300,697995540,18120,18130,18130,18120,27
|
|
20230719,115200,697506170,18130,18130,18130,18120,56
|
|
20230719,115100,696490900,18120,18140,18140,18120,107
|
|
20230719,115000,694551720,18140,18130,18140,18110,124
|
|
20230719,114900,692304260,18140,18110,18140,18110,409
|
|
20230719,114800,684892640,18120,18120,18120,18110,56
|
|
20230719,114700,683878100,18110,18120,18130,18110,28
|
|
20230719,114600,683370680,18120,18130,18130,18120,30
|
|
20230719,114500,682826960,18120,18120,18120,18120,64
|
|
20230719,114400,681667280,18130,18130,18130,18130,49
|
|
20230719,114300,680778910,18130,18130,18130,18120,65
|
|
20230719,114200,679600610,18140,18130,18140,18120,52
|
|
20230719,114100,678657960,18130,18140,18140,18130,55
|
|
20230719,114000,677660640,18140,18120,18140,18120,382
|
|
20230719,113900,670734890,18120,18120,18120,18120,460
|
|
20230719,113800,662399690,18120,18130,18130,18120,22
|
|
20230719,113700,662000980,18130,18120,18130,18120,62
|
|
20230719,113600,660877470,18130,18120,18130,18120,105
|
|
20230719,113500,658974320,18120,18130,18130,18120,156
|
|
20230719,113400,656146190,18130,18140,18140,18130,137
|
|
20230719,113300,653661020,18150,18160,18160,18150,117
|
|
20230719,113200,651536860,18150,18190,18190,18150,96
|
|
20230719,113100,649792700,18190,18190,18190,18150,25
|
|
20230719,113000,649338550,18150,18150,18150,18150,78
|
|
20230719,112900,647922850,18180,18160,18180,18150,342
|
|
20230719,112800,641707280,18150,18140,18150,18130,253
|
|
20230719,112700,637116220,18140,18160,18160,18140,129
|
|
20230719,112600,634774280,18160,18160,18160,18160,17
|
|
20230719,112500,634465560,18170,18160,18170,18160,108
|
|
20230719,112400,632504210,18160,18160,18160,18150,141
|
|
20230719,112300,629944650,18150,18160,18160,18140,99
|
|
20230719,112200,628147220,18150,18150,18150,18130,851
|
|
20230719,112100,612708000,18150,18160,18160,18140,520
|
|
20230719,112000,603267640,18170,18170,18170,18160,80
|
|
20230719,111900,601814320,18170,18180,18190,18170,510
|
|
20230719,111800,592542790,18180,18180,18190,18180,114
|
|
20230719,111700,590470260,18190,18190,18190,18180,145
|
|
20230719,111600,587832860,18180,18200,18200,18180,461
|
|
20230719,111500,579447410,18190,18200,18200,18190,76
|
|
20230719,111400,578064750,18200,18200,18200,18190,44
|
|
20230719,111300,577264170,18190,18200,18200,18190,246
|
|
20230719,111200,572788940,18190,18210,18210,18190,234
|
|
20230719,111100,568530280,18200,18210,18210,18200,994
|
|
20230719,111000,550437020,18220,18210,18220,18210,53
|
|
20230719,110900,549471650,18210,18220,18220,18210,276
|
|
20230719,110800,544443900,18220,18220,18220,18220,13
|
|
20230719,110700,544207040,18220,18240,18250,18220,1357
|
|
20230719,110600,519460050,18240,18250,18250,18240,1862
|
|
20230719,110500,485489490,18260,18270,18270,18250,595
|
|
20230719,110400,474625110,18270,18270,18270,18270,138
|
|
20230719,110300,472103850,18280,18270,18280,18270,139
|
|
20230719,110200,469564250,18280,18280,18280,18280,47
|
|
20230719,110100,468705090,18280,18290,18290,18280,337
|
|
20230719,110000,462543990,18280,18290,18290,18280,20
|
|
20230719,105900,462178210,18280,18290,18290,18280,97
|
|
20230719,105800,460404700,18290,18290,18290,18280,113
|
|
20230719,105700,458338450,18290,18290,18290,18280,192
|
|
20230719,105600,454826780,18290,18340,18340,18290,469
|
|
20230719,105500,446235110,18340,18330,18340,18330,38
|
|
20230719,105400,445538350,18340,18360,18360,18330,216
|
|
20230719,105300,441575120,18360,18380,18380,18360,127
|
|
20230719,105200,439241790,18370,18380,18390,18370,109
|
|
20230719,105100,437239080,18390,18390,18390,18380,42
|
|
20230719,105000,436466710,18390,18380,18390,18380,214
|
|
20230719,104900,432532740,18380,18380,18380,18380,108
|
|
20230719,104800,430547700,18390,18390,18390,18380,101
|
|
20230719,104700,428691030,18390,18390,18390,18390,111
|
|
20230719,104600,426649740,18390,18380,18390,18380,37
|
|
20230719,104500,425969320,18370,18390,18390,18370,77
|
|
20230719,104400,424553640,18390,18390,18390,18340,32
|
|
20230719,104300,423965860,18330,18350,18380,18330,164
|
|
20230719,104200,420956950,18340,18330,18340,18330,250
|
|
20230719,104100,416374040,18320,18360,18370,18320,381
|
|
20230719,104000,409382780,18370,18370,18370,18370,30
|
|
20230719,103900,408831680,18370,18370,18370,18360,64
|
|
20230719,103800,407656170,18370,18370,18370,18370,54
|
|
20230719,103700,406664190,18380,18330,18380,18330,1176
|
|
20230719,103600,385095200,18330,18320,18330,18320,136
|
|
20230719,103500,382602470,18330,18330,18330,18330,24
|
|
20230719,103400,382162550,18320,18320,18320,18310,64
|
|
20230719,103300,380990220,18320,18290,18320,18280,289
|
|
20230719,103200,375702090,18290,18290,18290,18290,264
|
|
20230719,103100,370873530,18290,18290,18290,18280,43
|
|
20230719,103000,370087210,18280,18310,18310,18280,271
|
|
20230719,102900,365126860,18320,18320,18320,18320,68
|
|
20230719,102800,363881100,18320,18320,18320,18310,52
|
|
20230719,102700,362928610,18320,18330,18330,18320,74
|
|
20230719,102600,361572680,18330,18330,18340,18330,29
|
|
20230719,102500,361040960,18330,18340,18340,18310,78
|
|
20230719,102400,359610980,18330,18310,18340,18300,156
|
|
20230719,102300,356752440,18320,18310,18340,18310,68
|
|
20230719,102200,355507000,18310,18310,18310,18300,74
|
|
20230719,102100,354152210,18310,18310,18310,18280,27
|
|
20230719,102000,353657870,18270,18260,18270,18260,702
|
|
20230719,101900,340834050,18250,18250,18260,18250,129
|
|
20230719,101800,338479290,18250,18250,18260,18250,192
|
|
20230719,101700,334973390,18260,18260,18260,18250,541
|
|
20230719,101600,325095070,18260,18260,18270,18260,189
|
|
20230719,101500,321643720,18260,18270,18270,18260,24
|
|
20230719,101400,321205430,18270,18270,18270,18260,52
|
|
20230719,101300,320255680,18270,18270,18270,18270,29
|
|
20230719,101200,319725850,18260,18270,18270,18260,32
|
|
20230719,101100,319141510,18260,18270,18270,18260,101
|
|
20230719,101000,317296620,18270,18260,18270,18260,2
|
|
20230719,100900,317260090,18260,18310,18310,18250,1463
|
|
20230719,100800,290513120,18310,18310,18340,18310,17
|
|
20230719,100700,290201820,18310,18330,18340,18310,852
|
|
20230719,100600,274588340,18340,18350,18350,18340,476
|
|
20230719,100500,265856850,18340,18350,18350,18340,262
|
|
20230719,100400,261049170,18340,18340,18340,18340,18
|
|
20230719,100300,260719050,18340,18380,18380,18340,718
|
|
20230719,100200,247537620,18390,18370,18390,18370,3
|
|
20230719,100100,247482490,18370,18400,18400,18370,178
|
|
20230719,100000,244210350,18400,18410,18410,18390,80
|
|
20230719,095900,242738790,18400,18400,18400,18400,34
|
|
20230719,095800,242113190,18400,18400,18400,18400,165
|
|
20230719,095700,239077190,18400,18390,18400,18390,53
|
|
20230719,095600,238102160,18390,18400,18400,18390,23
|
|
20230719,095500,237678970,18400,18400,18400,18400,26
|
|
20230719,095400,237200570,18410,18400,18410,18400,277
|
|
20230719,095300,232103750,18390,18390,18400,18390,56
|
|
20230719,095200,231073520,18400,18380,18400,18380,25
|
|
20230719,095100,230614000,18370,18380,18380,18370,38
|
|
20230719,095000,229915570,18370,18370,18370,18370,17
|
|
20230719,094900,229603280,18370,18380,18380,18360,101
|
|
20230719,094800,227748330,18380,18370,18380,18370,40
|
|
20230719,094700,227013140,18370,18370,18380,18370,86
|
|
20230719,094600,225433230,18370,18380,18380,18370,9
|
|
20230719,094500,225267820,18380,18370,18380,18370,368
|
|
20230719,094400,218504650,18360,18360,18370,18360,19
|
|
20230719,094300,218155780,18370,18370,18370,18370,1
|
|
20230719,094200,218137410,18360,18360,18370,18360,384
|
|
20230719,094100,211085810,18360,18350,18360,18350,150
|
|
20230719,094000,208331830,18350,18350,18350,18350,35
|
|
20230719,093900,207689580,18350,18350,18350,18350,1
|
|
20230719,093800,207671230,18350,18350,18350,18350,127
|
|
20230719,093700,205340780,18350,18350,18360,18350,76
|
|
20230719,093600,203945770,18350,18350,18350,18350,1
|
|
20230719,093500,203927420,18350,18350,18360,18350,103
|
|
20230719,093400,202036600,18350,18380,18380,18350,35
|
|
20230719,093300,201393740,18380,18380,18380,18380,49
|
|
20230719,093200,200493120,18380,18370,18380,18370,5
|
|
20230719,093100,200401230,18370,18360,18380,18360,339
|
|
20230719,093000,194175060,18350,18340,18350,18340,578
|
|
20230719,092900,183574290,18330,18360,18360,18330,365
|
|
20230719,092800,176879770,18350,18340,18360,18340,31
|
|
20230719,092700,176310910,18340,18370,18370,18340,416
|
|
20230719,092600,168672240,18370,18380,18380,18370,51
|
|
20230719,092500,167735190,18380,18390,18390,18380,1193
|
|
20230719,092400,145807160,18390,18390,18390,18390,12
|
|
20230719,092300,145586480,18390,18390,18390,18390,54
|
|
20230719,092200,144593420,18390,18400,18400,18390,56
|
|
20230719,092100,143563550,18390,18390,18390,18390,16
|
|
20230719,092000,143269310,18390,18390,18390,18390,128
|
|
20230719,091900,140915390,18390,18390,18390,18390,44
|
|
20230719,091800,140106230,18390,18390,18390,18390,4
|
|
20230719,091700,140032670,18390,18390,18390,18390,228
|
|
20230719,091600,135839750,18390,18400,18400,18390,754
|
|
20230719,091500,121969840,18400,18400,18400,18400,14
|
|
20230719,091400,121712240,18410,18410,18410,18410,0
|
|
20230719,091300,121712240,18410,18410,18410,18410,577
|
|
20230719,091200,111089670,18400,18490,18490,18400,1587
|
|
20230719,091100,81817260,18490,18500,18510,18490,434
|
|
20230719,091000,73787610,18500,18550,18550,18500,749
|
|
20230719,090900,59913490,18610,18600,18610,18520,185
|
|
20230719,090800,56482420,18600,18600,18600,18600,119
|
|
20230719,090700,54269020,18610,18610,18610,18610,61
|
|
20230719,090600,53133810,18630,18630,18630,18630,31
|
|
20230719,090500,52556280,18630,18630,18630,18630,2
|
|
20230719,090400,52519020,18680,18590,18690,18590,315
|
|
20230719,090300,46653590,18640,18490,18640,18480,197
|
|
20230719,090200,42989570,18650,18640,18650,18630,400
|
|
20230719,090100,35533380,18660,18500,18660,18410,831
|
|
20230719,090000,20135090,18500,18370,18500,18370,1093
|