653 lines
34 KiB
CSV
653 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,195000,1562020020,18220,18220,18220,18220,5748
|
|
20230720,194900,1562020020,18220,18220,18220,18220,0
|
|
20230720,194800,1562020020,18220,18220,18220,18220,0
|
|
20230720,194700,1562020020,18220,18220,18220,18220,0
|
|
20230720,194600,1562020020,18220,18220,18220,18220,0
|
|
20230720,194500,1562020020,18220,18220,18220,18220,0
|
|
20230720,194400,1562020020,18220,18220,18220,18220,0
|
|
20230720,194300,1562020020,18220,18220,18220,18220,0
|
|
20230720,194200,1562020020,18220,18220,18220,18220,0
|
|
20230720,194100,1562020020,18220,18220,18220,18220,0
|
|
20230720,194000,1562020020,18220,18220,18220,18220,0
|
|
20230720,193900,1562020020,18220,18220,18220,18220,0
|
|
20230720,193800,1562020020,18220,18220,18220,18220,0
|
|
20230720,193700,1562020020,18220,18220,18220,18220,0
|
|
20230720,193600,1562020020,18220,18220,18220,18220,0
|
|
20230720,193500,1562020020,18220,18220,18220,18220,0
|
|
20230720,193400,1562020020,18220,18220,18220,18220,0
|
|
20230720,193300,1562020020,18220,18220,18220,18220,0
|
|
20230720,193200,1562020020,18220,18220,18220,18220,0
|
|
20230720,193100,1562020020,18220,18220,18220,18220,0
|
|
20230720,193000,1562020020,18220,18220,18220,18220,0
|
|
20230720,192900,1562020020,18220,18220,18220,18220,0
|
|
20230720,192800,1562020020,18220,18220,18220,18220,0
|
|
20230720,192700,1562020020,18220,18220,18220,18220,0
|
|
20230720,192600,1562020020,18220,18220,18220,18220,0
|
|
20230720,192500,1562020020,18220,18220,18220,18220,0
|
|
20230720,192400,1562020020,18220,18220,18220,18220,0
|
|
20230720,192300,1562020020,18220,18220,18220,18220,0
|
|
20230720,192200,1562020020,18220,18220,18220,18220,0
|
|
20230720,192100,1562020020,18220,18220,18220,18220,0
|
|
20230720,192000,1562020020,18220,18220,18220,18220,5748
|
|
20230720,191900,1562020020,18220,18220,18220,18220,0
|
|
20230720,191800,1562020020,18220,18220,18220,18220,0
|
|
20230720,191700,1562020020,18220,18220,18220,18220,0
|
|
20230720,191600,1562020020,18220,18220,18220,18220,0
|
|
20230720,191500,1562020020,18220,18220,18220,18220,0
|
|
20230720,191400,1562020020,18220,18220,18220,18220,0
|
|
20230720,191300,1562020020,18220,18220,18220,18220,0
|
|
20230720,191200,1562020020,18220,18220,18220,18220,0
|
|
20230720,191100,1562020020,18220,18220,18220,18220,0
|
|
20230720,191000,1562020020,18220,18220,18220,18220,0
|
|
20230720,190900,1562020020,18220,18220,18220,18220,0
|
|
20230720,190800,1562020020,18220,18220,18220,18220,0
|
|
20230720,190700,1562020020,18220,18220,18220,18220,0
|
|
20230720,190600,1562020020,18220,18220,18220,18220,0
|
|
20230720,190500,1562020020,18220,18220,18220,18220,0
|
|
20230720,190400,1562020020,18220,18220,18220,18220,0
|
|
20230720,190300,1562020020,18220,18220,18220,18220,0
|
|
20230720,190200,1562020020,18220,18220,18220,18220,0
|
|
20230720,190100,1562020020,18220,18220,18220,18220,0
|
|
20230720,190000,1562020020,18220,18220,18220,18220,0
|
|
20230720,185900,1562020020,18220,18220,18220,18220,0
|
|
20230720,185800,1562020020,18220,18220,18220,18220,0
|
|
20230720,185700,1562020020,18220,18220,18220,18220,0
|
|
20230720,185600,1562020020,18220,18220,18220,18220,0
|
|
20230720,185500,1562020020,18220,18220,18220,18220,0
|
|
20230720,185400,1562020020,18220,18220,18220,18220,0
|
|
20230720,185300,1562020020,18220,18220,18220,18220,0
|
|
20230720,185200,1562020020,18220,18220,18220,18220,0
|
|
20230720,185100,1562020020,18220,18220,18220,18220,0
|
|
20230720,185000,1562020020,18220,18220,18220,18220,5748
|
|
20230720,184900,1562020020,18220,18220,18220,18220,0
|
|
20230720,184800,1562020020,18220,18220,18220,18220,0
|
|
20230720,184700,1562020020,18220,18220,18220,18220,0
|
|
20230720,184600,1562020020,18220,18220,18220,18220,0
|
|
20230720,184500,1562020020,18220,18220,18220,18220,0
|
|
20230720,184400,1562020020,18220,18220,18220,18220,0
|
|
20230720,184300,1562020020,18220,18220,18220,18220,0
|
|
20230720,184200,1562020020,18220,18220,18220,18220,0
|
|
20230720,184100,1562020020,18220,18220,18220,18220,0
|
|
20230720,184000,1562020020,18220,18220,18220,18220,0
|
|
20230720,183900,1562020020,18220,18220,18220,18220,0
|
|
20230720,183800,1562020020,18220,18220,18220,18220,0
|
|
20230720,183700,1562020020,18220,18220,18220,18220,0
|
|
20230720,183600,1562020020,18220,18220,18220,18220,0
|
|
20230720,183500,1562020020,18220,18220,18220,18220,0
|
|
20230720,183400,1562020020,18220,18220,18220,18220,0
|
|
20230720,183300,1562020020,18220,18220,18220,18220,0
|
|
20230720,183200,1562020020,18220,18220,18220,18220,0
|
|
20230720,183100,1562020020,18220,18220,18220,18220,0
|
|
20230720,183000,1562020020,18220,18220,18220,18220,0
|
|
20230720,182900,1562020020,18220,18220,18220,18220,0
|
|
20230720,182800,1562020020,18220,18220,18220,18220,0
|
|
20230720,182700,1562020020,18220,18220,18220,18220,0
|
|
20230720,182600,1562020020,18220,18220,18220,18220,0
|
|
20230720,182500,1562020020,18220,18220,18220,18220,0
|
|
20230720,182400,1562020020,18220,18220,18220,18220,0
|
|
20230720,182300,1562020020,18220,18220,18220,18220,0
|
|
20230720,182200,1562020020,18220,18220,18220,18220,0
|
|
20230720,182100,1562020020,18220,18220,18220,18220,0
|
|
20230720,182000,1562020020,18220,18220,18220,18220,5748
|
|
20230720,181900,1562020020,18220,18220,18220,18220,0
|
|
20230720,181800,1562020020,18220,18220,18220,18220,0
|
|
20230720,181700,1562020020,18220,18220,18220,18220,0
|
|
20230720,181600,1562020020,18220,18220,18220,18220,0
|
|
20230720,181500,1562020020,18220,18220,18220,18220,0
|
|
20230720,181400,1562020020,18220,18220,18220,18220,0
|
|
20230720,181300,1562020020,18220,18220,18220,18220,0
|
|
20230720,181200,1562020020,18220,18220,18220,18220,0
|
|
20230720,181100,1562020020,18220,18220,18220,18220,0
|
|
20230720,181000,1562020020,18220,18220,18220,18220,0
|
|
20230720,180900,1562020020,18220,18220,18220,18220,0
|
|
20230720,180800,1562020020,18220,18220,18220,18220,0
|
|
20230720,180700,1562020020,18220,18220,18220,18220,0
|
|
20230720,180600,1562020020,18220,18220,18220,18220,0
|
|
20230720,180500,1562020020,18220,18220,18220,18220,0
|
|
20230720,180400,1562020020,18220,18220,18220,18220,0
|
|
20230720,180300,1562020020,18220,18220,18220,18220,0
|
|
20230720,180200,1562020020,18220,18220,18220,18220,0
|
|
20230720,180100,1562020020,18220,18220,18220,18220,0
|
|
20230720,180000,1562020020,18220,18220,18220,18220,0
|
|
20230720,175900,1562020020,18220,18220,18220,18220,0
|
|
20230720,175800,1562020020,18220,18220,18220,18220,0
|
|
20230720,175700,1562020020,18220,18220,18220,18220,0
|
|
20230720,175600,1562020020,18220,18220,18220,18220,0
|
|
20230720,175500,1562020020,18220,18220,18220,18220,0
|
|
20230720,175400,1562020020,18220,18220,18220,18220,0
|
|
20230720,175300,1562020020,18220,18220,18220,18220,0
|
|
20230720,175200,1562020020,18220,18220,18220,18220,0
|
|
20230720,175100,1562020020,18220,18220,18220,18220,0
|
|
20230720,175000,1562020020,18220,18220,18220,18220,5748
|
|
20230720,174900,1562020020,18220,18220,18220,18220,0
|
|
20230720,174800,1562020020,18220,18220,18220,18220,0
|
|
20230720,174700,1562020020,18220,18220,18220,18220,0
|
|
20230720,174600,1562020020,18220,18220,18220,18220,0
|
|
20230720,174500,1562020020,18220,18220,18220,18220,0
|
|
20230720,174400,1562020020,18220,18220,18220,18220,0
|
|
20230720,174300,1562020020,18220,18220,18220,18220,0
|
|
20230720,174200,1562020020,18220,18220,18220,18220,0
|
|
20230720,174100,1562020020,18220,18220,18220,18220,0
|
|
20230720,174000,1562020020,18220,18220,18220,18220,0
|
|
20230720,173900,1562020020,18220,18220,18220,18220,0
|
|
20230720,173800,1562020020,18220,18220,18220,18220,0
|
|
20230720,173700,1562020020,18220,18220,18220,18220,0
|
|
20230720,173600,1562020020,18220,18220,18220,18220,0
|
|
20230720,173500,1562020020,18220,18220,18220,18220,0
|
|
20230720,173400,1562020020,18220,18220,18220,18220,0
|
|
20230720,173300,1562020020,18220,18220,18220,18220,0
|
|
20230720,173200,1562020020,18220,18220,18220,18220,0
|
|
20230720,173100,1562020020,18220,18220,18220,18220,0
|
|
20230720,173000,1562020020,18220,18220,18220,18220,0
|
|
20230720,172900,1562020020,18220,18220,18220,18220,0
|
|
20230720,172800,1562020020,18220,18220,18220,18220,0
|
|
20230720,172700,1562020020,18220,18220,18220,18220,0
|
|
20230720,172600,1562020020,18220,18220,18220,18220,0
|
|
20230720,172500,1562020020,18220,18220,18220,18220,0
|
|
20230720,172400,1562020020,18220,18220,18220,18220,0
|
|
20230720,172300,1562020020,18220,18220,18220,18220,0
|
|
20230720,172200,1562020020,18220,18220,18220,18220,0
|
|
20230720,172100,1562020020,18220,18220,18220,18220,0
|
|
20230720,172000,1562020020,18220,18220,18220,18220,5748
|
|
20230720,171900,1562020020,18220,18220,18220,18220,0
|
|
20230720,171800,1562020020,18220,18220,18220,18220,0
|
|
20230720,171700,1562020020,18220,18220,18220,18220,0
|
|
20230720,171600,1562020020,18220,18220,18220,18220,0
|
|
20230720,171500,1562020020,18220,18220,18220,18220,0
|
|
20230720,171400,1562020020,18220,18220,18220,18220,0
|
|
20230720,171300,1562020020,18220,18220,18220,18220,0
|
|
20230720,171200,1562020020,18220,18220,18220,18220,0
|
|
20230720,171100,1562020020,18220,18220,18220,18220,0
|
|
20230720,171000,1562020020,18220,18220,18220,18220,0
|
|
20230720,170900,1562020020,18220,18220,18220,18220,0
|
|
20230720,170800,1562020020,18220,18220,18220,18220,0
|
|
20230720,170700,1562020020,18220,18220,18220,18220,0
|
|
20230720,170600,1562020020,18220,18220,18220,18220,0
|
|
20230720,170500,1562020020,18220,18220,18220,18220,0
|
|
20230720,170400,1562020020,18220,18220,18220,18220,0
|
|
20230720,170300,1562020020,18220,18220,18220,18220,0
|
|
20230720,170200,1562020020,18220,18220,18220,18220,0
|
|
20230720,170100,1562020020,18220,18220,18220,18220,0
|
|
20230720,170000,1562020020,18220,18220,18220,18220,0
|
|
20230720,165900,1562020020,18220,18220,18220,18220,0
|
|
20230720,165800,1562020020,18220,18220,18220,18220,0
|
|
20230720,165700,1562020020,18220,18220,18220,18220,0
|
|
20230720,165600,1562020020,18220,18220,18220,18220,0
|
|
20230720,165500,1562020020,18220,18220,18220,18220,0
|
|
20230720,165400,1562020020,18220,18220,18220,18220,0
|
|
20230720,165300,1562020020,18220,18220,18220,18220,0
|
|
20230720,165200,1562020020,18220,18220,18220,18220,0
|
|
20230720,165100,1562020020,18220,18220,18220,18220,0
|
|
20230720,165000,1562020020,18220,18220,18220,18220,5748
|
|
20230720,164900,1562020020,18220,18220,18220,18220,0
|
|
20230720,164800,1562020020,18220,18220,18220,18220,0
|
|
20230720,164700,1562020020,18220,18220,18220,18220,0
|
|
20230720,164600,1562020020,18220,18220,18220,18220,0
|
|
20230720,164500,1562020020,18220,18220,18220,18220,0
|
|
20230720,164400,1562020020,18220,18220,18220,18220,0
|
|
20230720,164300,1562020020,18220,18220,18220,18220,0
|
|
20230720,164200,1562020020,18220,18220,18220,18220,0
|
|
20230720,164100,1562020020,18220,18220,18220,18220,0
|
|
20230720,164000,1562020020,18220,18220,18220,18220,0
|
|
20230720,163900,1562020020,18220,18220,18220,18220,0
|
|
20230720,163800,1562020020,18220,18220,18220,18220,0
|
|
20230720,163700,1562020020,18220,18220,18220,18220,0
|
|
20230720,163600,1562020020,18220,18220,18220,18220,0
|
|
20230720,163500,1562020020,18220,18220,18220,18220,0
|
|
20230720,163400,1562020020,18220,18220,18220,18220,0
|
|
20230720,163300,1562020020,18220,18220,18220,18220,0
|
|
20230720,163200,1562020020,18220,18220,18220,18220,0
|
|
20230720,163100,1562020020,18220,18220,18220,18220,0
|
|
20230720,163000,1562020020,18220,18220,18220,18220,0
|
|
20230720,162900,1562020020,18220,18220,18220,18220,0
|
|
20230720,162800,1562020020,18220,18220,18220,18220,0
|
|
20230720,162700,1562020020,18220,18220,18220,18220,0
|
|
20230720,162600,1562020020,18220,18220,18220,18220,0
|
|
20230720,162500,1562020020,18220,18220,18220,18220,0
|
|
20230720,162400,1562020020,18220,18220,18220,18220,0
|
|
20230720,162300,1562020020,18220,18220,18220,18220,0
|
|
20230720,162200,1562020020,18220,18220,18220,18220,0
|
|
20230720,162100,1562020020,18220,18220,18220,18220,0
|
|
20230720,162000,1562020020,18220,18220,18220,18220,5748
|
|
20230720,161900,1562020020,18220,18220,18220,18220,0
|
|
20230720,161800,1562020020,18220,18220,18220,18220,0
|
|
20230720,161700,1562020020,18220,18220,18220,18220,0
|
|
20230720,161600,1562020020,18220,18220,18220,18220,0
|
|
20230720,161500,1562020020,18220,18220,18220,18220,0
|
|
20230720,161400,1562020020,18220,18220,18220,18220,0
|
|
20230720,161300,1562020020,18220,18220,18220,18220,0
|
|
20230720,161200,1562020020,18220,18220,18220,18220,0
|
|
20230720,161100,1562020020,18220,18220,18220,18220,0
|
|
20230720,161000,1562020020,18220,18220,18220,18220,0
|
|
20230720,160900,1562020020,18220,18220,18220,18220,0
|
|
20230720,160800,1562020020,18220,18220,18220,18220,0
|
|
20230720,160700,1562020020,18220,18220,18220,18220,0
|
|
20230720,160600,1562020020,18220,18220,18220,18220,0
|
|
20230720,160500,1562020020,18220,18220,18220,18220,0
|
|
20230720,160400,1562020020,18220,18220,18220,18220,0
|
|
20230720,160300,1562020020,18220,18220,18220,18220,0
|
|
20230720,160200,1562020020,18220,18220,18220,18220,0
|
|
20230720,160100,1562020020,18220,18220,18220,18220,0
|
|
20230720,160000,1562020020,18220,18220,18220,18220,0
|
|
20230720,155900,1562020020,18220,18220,18220,18220,0
|
|
20230720,155800,1562020020,18220,18220,18220,18220,0
|
|
20230720,155700,1562020020,18220,18220,18220,18220,0
|
|
20230720,155600,1562020020,18220,18220,18220,18220,0
|
|
20230720,155500,1562020020,18220,18220,18220,18220,0
|
|
20230720,155400,1562020020,18220,18220,18220,18220,0
|
|
20230720,155300,1562020020,18220,18220,18220,18220,0
|
|
20230720,155200,1562020020,18220,18220,18220,18220,0
|
|
20230720,155100,1562020020,18220,18220,18220,18220,0
|
|
20230720,155000,1562020020,18220,18220,18220,18220,5748
|
|
20230720,154900,1562020020,18220,18220,18220,18220,0
|
|
20230720,154800,1562020020,18220,18220,18220,18220,0
|
|
20230720,154700,1562020020,18220,18220,18220,18220,0
|
|
20230720,154600,1562020020,18220,18220,18220,18220,0
|
|
20230720,154500,1562020020,18220,18220,18220,18220,0
|
|
20230720,154400,1562020020,18220,18220,18220,18220,0
|
|
20230720,154300,1562020020,18220,18220,18220,18220,0
|
|
20230720,154200,1562020020,18220,18220,18220,18220,0
|
|
20230720,154100,1562020020,18220,18220,18220,18220,0
|
|
20230720,154000,1562020020,18220,18220,18220,18220,0
|
|
20230720,153900,1562020020,18220,18220,18220,18220,0
|
|
20230720,153800,1562020020,18220,18220,18220,18220,0
|
|
20230720,153700,1562020020,18220,18220,18220,18220,0
|
|
20230720,153600,1562020020,18220,18220,18220,18220,0
|
|
20230720,153500,1562020020,18220,18220,18220,18220,0
|
|
20230720,153400,1562020020,18220,18220,18220,18220,0
|
|
20230720,153300,1562020020,18220,18220,18220,18220,0
|
|
20230720,153200,1562020020,18220,18220,18220,18220,0
|
|
20230720,153100,1562020020,18220,18220,18220,18220,0
|
|
20230720,153000,1562020020,18220,18220,18220,18220,5748
|
|
20230720,152900,1457291460,18230,18230,18230,18230,0
|
|
20230720,152800,1457291460,18230,18230,18230,18230,0
|
|
20230720,152700,1457291460,18230,18230,18230,18230,0
|
|
20230720,152600,1457291460,18230,18230,18230,18230,0
|
|
20230720,152500,1457291460,18230,18230,18230,18230,0
|
|
20230720,152400,1457291460,18230,18230,18230,18230,0
|
|
20230720,152300,1457291460,18230,18230,18230,18230,0
|
|
20230720,152200,1457291460,18230,18230,18230,18230,0
|
|
20230720,152100,1457291460,18230,18230,18230,18230,0
|
|
20230720,152000,1457291460,18230,18230,18230,18230,0
|
|
20230720,151900,1457291460,18230,18270,18340,18230,2966
|
|
20230720,151800,1402954050,18270,18280,18280,18250,155
|
|
20230720,151700,1400122680,18280,18270,18280,18270,224
|
|
20230720,151600,1396029390,18270,18260,18270,18250,180
|
|
20230720,151500,1392742170,18260,18270,18270,18250,310
|
|
20230720,151400,1387080560,18270,18300,18300,18270,342
|
|
20230720,151300,1380829420,18300,18290,18300,18280,182
|
|
20230720,151200,1377500360,18290,18300,18300,18290,96
|
|
20230720,151100,1375743950,18300,18300,18300,18300,88
|
|
20230720,151000,1374133550,18300,18340,18340,18290,323
|
|
20230720,150900,1368222460,18300,18340,18340,18300,272
|
|
20230720,150800,1363239720,18340,18340,18340,18300,318
|
|
20230720,150700,1357415160,18340,18340,18350,18330,297
|
|
20230720,150600,1351968820,18340,18330,18340,18310,90
|
|
20230720,150500,1350319600,18310,18340,18350,18310,127
|
|
20230720,150400,1347990770,18350,18350,18350,18320,273
|
|
20230720,150300,1342983200,18350,18330,18350,18330,111
|
|
20230720,150200,1340948530,18330,18310,18330,18300,79
|
|
20230720,150100,1339501410,18310,18320,18330,18300,204
|
|
20230720,150000,1335763900,18320,18320,18320,18310,97
|
|
20230720,145900,1333987270,18330,18320,18330,18320,122
|
|
20230720,145800,1331751620,18340,18330,18350,18320,204
|
|
20230720,145700,1328011750,18330,18330,18330,18320,102
|
|
20230720,145600,1326142470,18330,18350,18350,18310,135
|
|
20230720,145500,1323667130,18350,18350,18350,18310,236
|
|
20230720,145400,1319340770,18350,18360,18370,18330,399
|
|
20230720,145300,1312022030,18360,18380,18380,18340,100
|
|
20230720,145200,1310185780,18380,18380,18390,18330,453
|
|
20230720,145100,1301867950,18380,18380,18390,18370,122
|
|
20230720,145000,1299625610,18380,18350,18380,18350,114
|
|
20230720,144900,1297531700,18350,18350,18350,18330,229
|
|
20230720,144800,1293330440,18350,18320,18350,18320,290
|
|
20230720,144700,1288014080,18320,18310,18320,18290,107
|
|
20230720,144600,1286054860,18310,18300,18310,18290,225
|
|
20230720,144500,1281937290,18300,18290,18300,18290,150
|
|
20230720,144400,1279192310,18300,18290,18300,18290,53
|
|
20230720,144300,1278222730,18290,18300,18300,18280,292
|
|
20230720,144200,1272880710,18290,18300,18300,18290,177
|
|
20230720,144100,1269642710,18300,18320,18320,18290,319
|
|
20230720,144000,1263803930,18320,18310,18320,18300,253
|
|
20230720,143900,1259170700,18310,18310,18310,18300,86
|
|
20230720,143800,1257596060,18310,18310,18310,18300,85
|
|
20230720,143700,1256039880,18310,18300,18310,18300,230
|
|
20230720,143600,1251828690,18310,18310,18310,18300,86
|
|
20230720,143500,1250254040,18300,18310,18310,18300,56
|
|
20230720,143400,1249228830,18310,18310,18310,18300,195
|
|
20230720,143300,1245658400,18310,18310,18310,18300,69
|
|
20230720,143200,1244395020,18310,18310,18310,18300,108
|
|
20230720,143100,1242418110,18310,18310,18310,18300,216
|
|
20230720,143000,1238463160,18310,18310,18310,18290,303
|
|
20230720,142900,1232917960,18310,18300,18310,18300,125
|
|
20230720,142800,1230629760,18310,18290,18310,18290,235
|
|
20230720,142700,1226327930,18300,18300,18300,18290,110
|
|
20230720,142600,1224315120,18300,18300,18300,18290,58
|
|
20230720,142500,1223253730,18300,18300,18300,18290,139
|
|
20230720,142400,1220710080,18290,18310,18310,18280,983
|
|
20230720,142300,1202728740,18310,18310,18310,18310,58
|
|
20230720,142200,1201666760,18310,18300,18310,18300,94
|
|
20230720,142100,1199946490,18310,18300,18310,18290,102
|
|
20230720,142000,1198079130,18300,18300,18300,18300,22
|
|
20230720,141900,1197676530,18300,18260,18310,18260,1086
|
|
20230720,141800,1177821940,18260,18260,18260,18250,221
|
|
20230720,141700,1173786490,18260,18260,18260,18260,133
|
|
20230720,141600,1171357910,18250,18290,18290,18250,210
|
|
20230720,141500,1167522290,18290,18310,18310,18290,816
|
|
20230720,141400,1152589960,18310,18310,18310,18300,47
|
|
20230720,141300,1151729580,18310,18300,18310,18300,147
|
|
20230720,141200,1149039000,18300,18300,18300,18290,149
|
|
20230720,141100,1146312580,18300,18310,18310,18290,493
|
|
20230720,141000,1137290570,18300,18300,18300,18300,163
|
|
20230720,140900,1134307670,18310,18300,18310,18290,64
|
|
20230720,140800,1133136530,18300,18300,18300,18300,36
|
|
20230720,140700,1132477730,18300,18300,18300,18290,121
|
|
20230720,140600,1130263970,18300,18300,18300,18280,192
|
|
20230720,140500,1126752580,18300,18300,18300,18300,27
|
|
20230720,140400,1126258480,18300,18300,18300,18290,73
|
|
20230720,140300,1124922590,18300,18290,18300,18290,134
|
|
20230720,140200,1122471540,18290,18290,18290,18290,17
|
|
20230720,140100,1122160610,18290,18290,18290,18280,71
|
|
20230720,140000,1120862160,18290,18280,18290,18280,95
|
|
20230720,135900,1119125490,18280,18280,18280,18280,23
|
|
20230720,135800,1118705050,18280,18270,18280,18260,141
|
|
20230720,135700,1116129090,18270,18270,18270,18260,139
|
|
20230720,135600,1113589700,18270,18260,18270,18260,31
|
|
20230720,135500,1113023630,18270,18270,18270,18260,87
|
|
20230720,135400,1111434320,18270,18270,18270,18270,123
|
|
20230720,135300,1109187110,18260,18310,18310,18260,221
|
|
20230720,135200,1105147300,18310,18330,18330,18310,78
|
|
20230720,135100,1103718190,18330,18320,18330,18320,129
|
|
20230720,135000,1101354740,18320,18330,18330,18320,53
|
|
20230720,134900,1100383740,18330,18330,18330,18330,51
|
|
20230720,134800,1099448910,18330,18320,18330,18320,118
|
|
20230720,134700,1097287110,18320,18310,18320,18310,186
|
|
20230720,134600,1093880910,18320,18350,18350,18320,518
|
|
20230720,134500,1084385960,18350,18350,18350,18340,568
|
|
20230720,134400,1073967960,18350,18350,18350,18350,35
|
|
20230720,134300,1073325710,18350,18350,18350,18340,67
|
|
20230720,134200,1072096350,18350,18350,18350,18340,202
|
|
20230720,134100,1068389730,18350,18350,18350,18350,72
|
|
20230720,134000,1067068530,18350,18350,18350,18350,60
|
|
20230720,133900,1065967530,18350,18370,18370,18350,188
|
|
20230720,133800,1062514090,18360,18390,18390,18340,751
|
|
20230720,133700,1048726110,18390,18380,18390,18380,149
|
|
20230720,133600,1045987210,18380,18380,18380,18370,95
|
|
20230720,133500,1044241120,18370,18380,18380,18370,53
|
|
20230720,133400,1043267080,18380,18380,18380,18370,83
|
|
20230720,133300,1041741720,18380,18380,18380,18380,17
|
|
20230720,133200,1041429260,18380,18370,18380,18370,142
|
|
20230720,133100,1038819410,18380,18380,18380,18380,35
|
|
20230720,133000,1038176110,18380,18390,18390,18380,85
|
|
20230720,132900,1036613740,18390,18390,18390,18380,146
|
|
20230720,132800,1033928980,18390,18390,18390,18390,21
|
|
20230720,132700,1033542790,18390,18380,18390,18380,74
|
|
20230720,132600,1032182240,18390,18380,18390,18370,122
|
|
20230720,132500,1029939890,18370,18380,18380,18370,11
|
|
20230720,132400,1029737720,18360,18370,18380,18360,174
|
|
20230720,132300,1026540460,18370,18370,18370,18370,87
|
|
20230720,132200,1024942270,18360,18370,18370,18360,6
|
|
20230720,132100,1024832060,18370,18380,18380,18370,83
|
|
20230720,132000,1023306820,18380,18380,18380,18380,127
|
|
20230720,131900,1020972560,18380,18380,18380,18380,2
|
|
20230720,131800,1020935800,18370,18390,18390,18370,146
|
|
20230720,131700,1018252470,18390,18380,18390,18380,139
|
|
20230720,131600,1015696380,18380,18370,18380,18360,96
|
|
20230720,131500,1013932660,18370,18380,18380,18360,134
|
|
20230720,131400,1011471170,18380,18390,18390,18370,72
|
|
20230720,131300,1010147830,18400,18390,18400,18380,57
|
|
20230720,131200,1009099580,18400,18380,18400,18380,88
|
|
20230720,131100,1007480820,18390,18380,18390,18380,45
|
|
20230720,131000,1006653610,18380,18370,18380,18370,60
|
|
20230720,130900,1005551000,18370,18360,18370,18360,112
|
|
20230720,130800,1003493600,18350,18360,18370,18350,118
|
|
20230720,130700,1001326310,18370,18390,18390,18370,370
|
|
20230720,130600,994527610,18390,18390,18390,18380,108
|
|
20230720,130500,992541820,18390,18380,18390,18360,73
|
|
20230720,130400,991200700,18390,18380,18390,18380,72
|
|
20230720,130300,989876760,18390,18380,18390,18370,133
|
|
20230720,130200,987432640,18370,18380,18380,18370,161
|
|
20230720,130100,984474110,18370,18390,18390,18370,49
|
|
20230720,130000,983573550,18390,18400,18400,18380,328
|
|
20230720,125900,977541980,18410,18390,18410,18390,41
|
|
20230720,125800,976787700,18390,18380,18400,18380,89
|
|
20230720,125700,975151110,18390,18390,18390,18380,115
|
|
20230720,125600,973036440,18380,18380,18380,18380,10
|
|
20230720,125500,972852640,18380,18380,18380,18380,55
|
|
20230720,125400,971841740,18370,18370,18380,18360,164
|
|
20230720,125300,968829390,18370,18410,18410,18370,1029
|
|
20230720,125200,949912550,18410,18410,18410,18400,104
|
|
20230720,125100,947998820,18410,18420,18420,18400,302
|
|
20230720,125000,942439460,18420,18410,18420,18400,120
|
|
20230720,124900,940230050,18400,18430,18430,18400,352
|
|
20230720,124800,933747360,18430,18420,18430,18420,127
|
|
20230720,124700,931407670,18420,18410,18420,18410,120
|
|
20230720,124600,929197460,18420,18420,18420,18420,34
|
|
20230720,124500,928571180,18420,18420,18420,18410,98
|
|
20230720,124400,926766070,18420,18420,18420,18410,166
|
|
20230720,124300,923708490,18420,18420,18420,18420,19
|
|
20230720,124200,923358510,18420,18410,18420,18410,91
|
|
20230720,124100,921682390,18410,18410,18420,18410,91
|
|
20230720,124000,920006990,18420,18410,18420,18400,172
|
|
20230720,123900,916839720,18410,18410,18410,18400,134
|
|
20230720,123800,914372900,18410,18410,18410,18410,25
|
|
20230720,123700,913912650,18410,18410,18410,18400,92
|
|
20230720,123600,912218940,18410,18400,18410,18390,128
|
|
20230720,123500,909863710,18400,18400,18400,18400,659
|
|
20230720,123400,897738110,18400,18400,18400,18400,89
|
|
20230720,123300,896100510,18390,18400,18400,18390,119
|
|
20230720,123200,893911020,18400,18400,18400,18400,26
|
|
20230720,123100,893432620,18400,18390,18400,18380,334
|
|
20230720,123000,887290380,18390,18390,18390,18350,351
|
|
20230720,122900,880839900,18390,18400,18400,18370,209
|
|
20230720,122800,876996420,18390,18390,18400,18380,342
|
|
20230720,122700,870707290,18400,18370,18400,18370,153
|
|
20230720,122600,867894230,18370,18360,18370,18360,16
|
|
20230720,122500,867600350,18350,18350,18360,18350,57
|
|
20230720,122400,866554360,18340,18340,18340,18340,29
|
|
20230720,122300,866022500,18340,18350,18360,18340,137
|
|
20230720,122200,863508580,18360,18330,18370,18330,121
|
|
20230720,122100,861288320,18330,18300,18330,18300,27
|
|
20230720,122000,860793980,18300,18300,18300,18290,47
|
|
20230720,121900,859934090,18290,18300,18370,18290,1125
|
|
20230720,121800,839332720,18300,18300,18300,18300,238
|
|
20230720,121700,834977320,18300,18300,18300,18290,38
|
|
20230720,121600,834281990,18300,18310,18340,18300,280
|
|
20230720,121500,829154790,18310,18310,18310,18300,81
|
|
20230720,121400,827671900,18310,18300,18310,18300,28
|
|
20230720,121300,827159430,18300,18300,18300,18300,92
|
|
20230720,121200,825475830,18300,18280,18300,18280,58
|
|
20230720,121100,824414980,18270,18250,18270,18250,130
|
|
20230720,121000,822041970,18250,18240,18250,18240,12
|
|
20230720,120900,821823080,18230,18240,18240,18230,121
|
|
20230720,120800,819616250,18250,18250,18250,18250,48
|
|
20230720,120700,818740250,18250,18250,18260,18250,94
|
|
20230720,120600,817024730,18260,18300,18300,18240,105
|
|
20230720,120500,815107230,18290,18290,18300,18290,40
|
|
20230720,120400,814375550,18280,18290,18290,18280,94
|
|
20230720,120300,812656440,18290,18300,18300,18270,67
|
|
20230720,120200,811430610,18300,18280,18300,18270,79
|
|
20230720,120100,809986280,18280,18270,18280,18270,67
|
|
20230720,120000,808761690,18270,18270,18270,18270,54
|
|
20230720,115900,807775110,18270,18270,18270,18260,43
|
|
20230720,115800,806989660,18270,18270,18270,18260,92
|
|
20230720,115700,805308860,18270,18270,18270,18270,57
|
|
20230720,115600,804267470,18270,18270,18280,18240,268
|
|
20230720,115500,799372770,18280,18270,18280,18270,22
|
|
20230720,115400,798970730,18260,18280,18290,18260,73
|
|
20230720,115300,797636180,18290,18280,18290,18280,39
|
|
20230720,115200,796923070,18280,18280,18280,18270,190
|
|
20230720,115100,793450890,18280,18310,18310,18280,807
|
|
20230720,115000,778683820,18310,18310,18310,18310,44
|
|
20230720,114900,777878180,18310,18360,18360,18310,365
|
|
20230720,114800,771189730,18350,18350,18360,18340,150
|
|
20230720,114700,768437300,18360,18370,18370,18350,107
|
|
20230720,114600,766473310,18370,18380,18380,18370,90
|
|
20230720,114500,764819890,18380,18380,18380,18370,119
|
|
20230720,114400,762632860,18370,18370,18370,18360,48
|
|
20230720,114300,761751110,18370,18370,18370,18350,264
|
|
20230720,114200,756902170,18370,18360,18370,18350,144
|
|
20230720,114100,754258290,18360,18360,18360,18350,104
|
|
20230720,114000,752349120,18360,18360,18360,18350,195
|
|
20230720,113900,748769010,18360,18350,18360,18350,51
|
|
20230720,113800,747833090,18350,18340,18350,18340,68
|
|
20230720,113700,746585450,18340,18360,18360,18340,229
|
|
20230720,113600,742383180,18360,18360,18360,18350,84
|
|
20230720,113500,740840960,18350,18360,18360,18350,74
|
|
20230720,113400,739482450,18360,18350,18360,18340,71
|
|
20230720,113300,738179350,18350,18340,18350,18340,160
|
|
20230720,113200,735243840,18340,18350,18350,18340,59
|
|
20230720,113100,734161210,18350,18340,18350,18340,57
|
|
20230720,113000,733115510,18340,18360,18360,18340,166
|
|
20230720,112900,730069390,18360,18360,18360,18360,74
|
|
20230720,112800,728710750,18360,18360,18360,18360,38
|
|
20230720,112700,728013070,18360,18350,18360,18340,51
|
|
20230720,112600,727077180,18350,18350,18350,18350,52
|
|
20230720,112500,726122980,18350,18340,18350,18340,58
|
|
20230720,112400,725059250,18330,18330,18340,18330,150
|
|
20230720,112300,722309670,18340,18340,18340,18340,55
|
|
20230720,112200,721300970,18340,18340,18350,18330,136
|
|
20230720,112100,718807410,18340,18350,18350,18340,82
|
|
20230720,112000,717302730,18350,18350,18350,18330,288
|
|
20230720,111900,712020930,18350,18350,18350,18340,22
|
|
20230720,111800,711617310,18350,18350,18350,18340,282
|
|
20230720,111700,706442710,18350,18340,18350,18330,244
|
|
20230720,111600,701967340,18350,18350,18350,18340,33
|
|
20230720,111500,701361800,18350,18350,18350,18350,175
|
|
20230720,111400,698150550,18350,18350,18350,18340,87
|
|
20230720,111300,696554240,18350,18340,18350,18330,100
|
|
20230720,111200,694720740,18340,18300,18340,18300,123
|
|
20230720,111100,692466270,18300,18300,18310,18300,365
|
|
20230720,111000,685784920,18300,18300,18300,18290,21
|
|
20230720,110900,685400640,18300,18290,18300,18280,241
|
|
20230720,110800,680991520,18290,18290,18290,18280,1158
|
|
20230720,110700,659811780,18290,18290,18290,18280,18
|
|
20230720,110600,659482570,18290,18290,18290,18280,143
|
|
20230720,110500,656867260,18290,18290,18290,18290,48
|
|
20230720,110400,655989340,18290,18290,18290,18290,22
|
|
20230720,110300,655586960,18280,18290,18290,18280,269
|
|
20230720,110200,650668590,18290,18290,18290,18290,53
|
|
20230720,110100,649699220,18290,18280,18290,18280,24
|
|
20230720,110000,649260420,18290,18290,18290,18280,160
|
|
20230720,105900,646334030,18290,18280,18290,18260,61
|
|
20230720,105800,645218910,18260,18270,18290,18260,766
|
|
20230720,105700,631211760,18270,18270,18270,18270,47
|
|
20230720,105600,630353070,18270,18240,18270,18240,187
|
|
20230720,105500,626937720,18250,18270,18280,18250,546
|
|
20230720,105400,616967930,18280,18270,18280,18270,41
|
|
20230720,105300,616218730,18260,18260,18280,18260,216
|
|
20230720,105200,612271470,18280,18280,18280,18260,119
|
|
20230720,105100,610097090,18280,18280,18290,18280,78
|
|
20230720,105000,608671030,18270,18260,18280,18260,127
|
|
20230720,104900,606350560,18290,18270,18290,18260,79
|
|
20230720,104800,604907000,18280,18280,18290,18280,166
|
|
20230720,104700,601872470,18280,18260,18280,18260,178
|
|
20230720,104600,598619330,18250,18270,18270,18240,143
|
|
20230720,104500,596008870,18260,18260,18270,18260,123
|
|
20230720,104400,593762830,18270,18250,18270,18250,174
|
|
20230720,104300,590585830,18250,18230,18250,18230,225
|
|
20230720,104200,586482780,18230,18250,18250,18220,67
|
|
20230720,104100,585261620,18250,18260,18260,18210,496
|
|
20230720,104000,576215660,18270,18270,18270,18260,39
|
|
20230720,103900,575503390,18270,18280,18280,18270,109
|
|
20230720,103800,573511160,18280,18290,18290,18280,167
|
|
20230720,103700,570457240,18280,18360,18360,18230,988
|
|
20230720,103600,552384440,18360,18340,18360,18340,301
|
|
20230720,103500,546861600,18340,18300,18340,18290,903
|
|
20230720,103400,530334020,18300,18300,18300,18290,309
|
|
20230720,103300,524679500,18300,18290,18300,18290,484
|
|
20230720,103200,515824070,18290,18290,18290,18280,586
|
|
20230720,103100,505107570,18290,18250,18290,18250,720
|
|
20230720,103000,491948820,18250,18240,18250,18230,737
|
|
20230720,102900,478504920,18240,18180,18240,18180,558
|
|
20230720,102800,468347270,18180,18120,18180,18120,1983
|
|
20230720,102700,432320650,18120,18110,18120,18110,1109
|
|
20230720,102600,412230290,18110,18070,18110,18070,2062
|
|
20230720,102500,374939870,18070,18070,18070,18070,7
|
|
20230720,102400,374813380,18060,18060,18070,18060,528
|
|
20230720,102300,365277620,18070,18070,18070,18070,170
|
|
20230720,102200,362205720,18070,18020,18070,18020,2854
|
|
20230720,102100,310701570,18020,18010,18020,18010,49
|
|
20230720,102000,309818730,18010,17980,18010,17980,551
|
|
20230720,101900,299901060,18000,17990,18000,17990,141
|
|
20230720,101800,297363360,17990,17990,17990,17960,142
|
|
20230720,101700,294811350,17980,17980,17990,17980,109
|
|
20230720,101600,292850720,17960,17960,17960,17960,10
|
|
20230720,101500,292671120,17990,17980,17990,17960,1045
|
|
20230720,101400,273886890,17980,17980,17980,17970,90
|
|
20230720,101300,272268700,17990,17980,17990,17980,145
|
|
20230720,101200,269660830,17980,17980,17980,17980,8
|
|
20230720,101100,269516990,17990,17980,17990,17980,277
|
|
20230720,101000,264536280,17980,17990,17990,17980,49
|
|
20230720,100900,263654920,17990,18000,18000,17990,43
|
|
20230720,100800,262881240,18000,18000,18000,18000,860
|
|
20230720,100700,247401240,18000,18020,18020,18000,595
|
|
20230720,100600,236685330,18020,18020,18020,18020,4
|
|
20230720,100500,236613250,18020,18030,18030,18020,124
|
|
20230720,100400,234378620,18030,18040,18040,18030,21
|
|
20230720,100300,233999810,18030,18030,18040,18030,59
|
|
20230720,100200,232935890,18030,18030,18030,18030,164
|
|
20230720,100100,229978970,18040,18040,18040,18040,4
|
|
20230720,100000,229906810,18040,18040,18040,18030,11
|
|
20230720,095900,229708430,18040,18050,18050,18040,118
|
|
20230720,095800,227579660,18050,18050,18050,18050,301
|
|
20230720,095700,222146610,18060,18050,18060,18050,65
|
|
20230720,095600,220973310,18050,18050,18050,18050,1
|
|
20230720,095500,220955260,18050,18050,18050,18050,10
|
|
20230720,095400,220774760,18060,18060,18060,18060,0
|
|
20230720,095300,220774760,18060,18050,18060,18050,4
|
|
20230720,095200,220702530,18060,18050,18060,18050,80
|
|
20230720,095100,219258230,18050,18050,18050,18050,0
|
|
20230720,095000,219258230,18050,18050,18050,18050,0
|
|
20230720,094900,219258230,18050,18060,18060,18050,10
|
|
20230720,094800,219077640,18060,18060,18060,18060,36
|
|
20230720,094700,218427480,18050,18050,18050,18050,59
|
|
20230720,094600,217362530,18050,18060,18060,18050,8
|
|
20230720,094500,217218060,18070,18070,18070,18070,4
|
|
20230720,094400,217145780,18060,18070,18070,18060,375
|
|
20230720,094300,210370800,18070,18070,18070,18070,60
|
|
20230720,094200,209286600,18070,18080,18080,18070,371
|
|
20230720,094100,202578940,18080,18080,18080,18080,39
|
|
20230720,094000,201873820,18070,18070,18070,18070,63
|
|
20230720,093900,200735410,18070,18080,18080,18070,2
|
|
20230720,093800,200699260,18080,18080,18080,18080,22
|
|
20230720,093700,200301500,18080,18100,18100,18080,124
|
|
20230720,093600,198059500,18100,18080,18100,18080,5
|
|
20230720,093500,197969020,18080,18110,18110,18080,125
|
|
20230720,093400,195706020,18110,18110,18110,18070,514
|
|
20230720,093300,186417480,18070,18070,18070,18070,26
|
|
20230720,093200,185947660,18110,18080,18110,18050,1387
|
|
20230720,093100,160859780,18070,18060,18070,18060,141
|
|
20230720,093000,158313190,18060,18070,18070,18060,173
|
|
20230720,092900,155188380,18070,18070,18070,18070,42
|
|
20230720,092800,154429440,18080,18080,18080,18080,19
|
|
20230720,092700,154085920,18080,18080,18080,18080,7
|
|
20230720,092600,153959360,18080,18080,18080,18070,148
|
|
20230720,092500,151284620,18070,18070,18070,18070,53
|
|
20230720,092400,150326910,18070,18070,18080,18070,142
|
|
20230720,092300,147760230,18070,18070,18070,18070,1
|
|
20230720,092200,147742160,18070,18100,18100,18070,54
|
|
20230720,092100,146765890,18080,18080,18100,18050,315
|
|
20230720,092000,141074630,18090,18080,18090,18080,31
|
|
20230720,091900,140514100,18080,18050,18080,18050,174
|
|
20230720,091800,137371930,18040,18040,18040,18040,1
|
|
20230720,091700,137353890,18050,18050,18050,18050,0
|
|
20230720,091600,137353890,18050,18040,18050,18030,34
|
|
20230720,091500,136740730,18040,18000,18040,18000,245
|
|
20230720,091400,132327860,18000,17990,18000,17970,86
|
|
20230720,091300,130782300,17960,17970,18010,17960,301
|
|
20230720,091200,125370730,17970,17970,17970,17970,107
|
|
20230720,091100,123447940,17960,17970,17980,17920,1280
|
|
20230720,091000,100465040,17970,17970,17970,17970,26
|
|
20230720,090900,99997820,17970,17970,17970,17970,23
|
|
20230720,090800,99584510,17970,17980,17980,17960,388
|
|
20230720,090700,92613710,17980,18010,18010,17970,1280
|
|
20230720,090600,69580350,18010,18050,18060,18000,1043
|
|
20230720,090500,50771110,18050,18130,18130,18050,1009
|
|
20230720,090400,32505190,18120,18120,18120,18100,926
|
|
20230720,090300,15732470,18160,18160,18160,18160,109
|
|
20230720,090200,13753030,18110,18110,18170,18110,142
|
|
20230720,090100,11180530,18170,18170,18170,18140,171
|
|
20230720,090000,8074840,18140,18100,18140,18100,446
|