625 lines
32 KiB
CSV
625 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,192200,1143647200,16240,16240,16240,16240,815
|
|
20230713,192100,1143647200,16240,16240,16240,16240,0
|
|
20230713,192000,1143647200,16240,16240,16240,16240,0
|
|
20230713,191900,1143647200,16240,16240,16240,16240,0
|
|
20230713,191800,1143647200,16240,16240,16240,16240,0
|
|
20230713,191700,1143647200,16240,16240,16240,16240,0
|
|
20230713,191600,1143647200,16240,16240,16240,16240,0
|
|
20230713,191500,1143647200,16240,16240,16240,16240,0
|
|
20230713,191400,1143647200,16240,16240,16240,16240,0
|
|
20230713,191300,1143647200,16240,16240,16240,16240,0
|
|
20230713,191200,1143647200,16240,16240,16240,16240,0
|
|
20230713,191100,1143647200,16240,16240,16240,16240,0
|
|
20230713,191000,1143647200,16240,16240,16240,16240,0
|
|
20230713,190900,1143647200,16240,16240,16240,16240,0
|
|
20230713,190800,1143647200,16240,16240,16240,16240,0
|
|
20230713,190700,1143647200,16240,16240,16240,16240,0
|
|
20230713,190600,1143647200,16240,16240,16240,16240,0
|
|
20230713,190500,1143647200,16240,16240,16240,16240,0
|
|
20230713,190400,1143647200,16240,16240,16240,16240,0
|
|
20230713,190300,1143647200,16240,16240,16240,16240,0
|
|
20230713,190200,1143647200,16240,16240,16240,16240,0
|
|
20230713,190100,1143647200,16240,16240,16240,16240,0
|
|
20230713,190000,1143647200,16240,16240,16240,16240,0
|
|
20230713,185900,1143647200,16240,16240,16240,16240,0
|
|
20230713,185800,1143647200,16240,16240,16240,16240,0
|
|
20230713,185700,1143647200,16240,16240,16240,16240,0
|
|
20230713,185600,1143647200,16240,16240,16240,16240,0
|
|
20230713,185500,1143647200,16240,16240,16240,16240,0
|
|
20230713,185400,1143647200,16240,16240,16240,16240,0
|
|
20230713,185300,1143647200,16240,16240,16240,16240,0
|
|
20230713,185200,1143647200,16240,16240,16240,16240,815
|
|
20230713,185100,1143647200,16240,16240,16240,16240,0
|
|
20230713,185000,1143647200,16240,16240,16240,16240,0
|
|
20230713,184900,1143647200,16240,16240,16240,16240,0
|
|
20230713,184800,1143647200,16240,16240,16240,16240,0
|
|
20230713,184700,1143647200,16240,16240,16240,16240,0
|
|
20230713,184600,1143647200,16240,16240,16240,16240,0
|
|
20230713,184500,1143647200,16240,16240,16240,16240,0
|
|
20230713,184400,1143647200,16240,16240,16240,16240,0
|
|
20230713,184300,1143647200,16240,16240,16240,16240,0
|
|
20230713,184200,1143647200,16240,16240,16240,16240,0
|
|
20230713,184100,1143647200,16240,16240,16240,16240,0
|
|
20230713,184000,1143647200,16240,16240,16240,16240,0
|
|
20230713,183900,1143647200,16240,16240,16240,16240,0
|
|
20230713,183800,1143647200,16240,16240,16240,16240,0
|
|
20230713,183700,1143647200,16240,16240,16240,16240,0
|
|
20230713,183600,1143647200,16240,16240,16240,16240,0
|
|
20230713,183500,1143647200,16240,16240,16240,16240,0
|
|
20230713,183400,1143647200,16240,16240,16240,16240,0
|
|
20230713,183300,1143647200,16240,16240,16240,16240,0
|
|
20230713,183200,1143647200,16240,16240,16240,16240,0
|
|
20230713,183100,1143647200,16240,16240,16240,16240,0
|
|
20230713,183000,1143647200,16240,16240,16240,16240,0
|
|
20230713,182900,1143647200,16240,16240,16240,16240,0
|
|
20230713,182800,1143647200,16240,16240,16240,16240,0
|
|
20230713,182700,1143647200,16240,16240,16240,16240,0
|
|
20230713,182600,1143647200,16240,16240,16240,16240,0
|
|
20230713,182500,1143647200,16240,16240,16240,16240,0
|
|
20230713,182400,1143647200,16240,16240,16240,16240,0
|
|
20230713,182300,1143647200,16240,16240,16240,16240,0
|
|
20230713,182200,1143647200,16240,16240,16240,16240,815
|
|
20230713,182100,1143647200,16240,16240,16240,16240,0
|
|
20230713,182000,1143647200,16240,16240,16240,16240,0
|
|
20230713,181900,1143647200,16240,16240,16240,16240,0
|
|
20230713,181800,1143647200,16240,16240,16240,16240,0
|
|
20230713,181700,1143647200,16240,16240,16240,16240,0
|
|
20230713,181600,1143647200,16240,16240,16240,16240,0
|
|
20230713,181500,1143647200,16240,16240,16240,16240,0
|
|
20230713,181400,1143647200,16240,16240,16240,16240,0
|
|
20230713,181300,1143647200,16240,16240,16240,16240,0
|
|
20230713,181200,1143647200,16240,16240,16240,16240,0
|
|
20230713,181100,1143647200,16240,16240,16240,16240,0
|
|
20230713,181000,1143647200,16240,16240,16240,16240,0
|
|
20230713,180900,1143647200,16240,16240,16240,16240,0
|
|
20230713,180800,1143647200,16240,16240,16240,16240,0
|
|
20230713,180700,1143647200,16240,16240,16240,16240,0
|
|
20230713,180600,1143647200,16240,16240,16240,16240,0
|
|
20230713,180500,1143647200,16240,16240,16240,16240,0
|
|
20230713,180400,1143647200,16240,16240,16240,16240,0
|
|
20230713,180300,1143647200,16240,16240,16240,16240,0
|
|
20230713,180200,1143647200,16240,16240,16240,16240,0
|
|
20230713,180100,1143647200,16240,16240,16240,16240,0
|
|
20230713,180000,1143647200,16240,16240,16240,16240,0
|
|
20230713,175900,1143647200,16240,16240,16240,16240,0
|
|
20230713,175800,1143647200,16240,16240,16240,16240,0
|
|
20230713,175700,1143647200,16240,16240,16240,16240,0
|
|
20230713,175600,1143647200,16240,16240,16240,16240,0
|
|
20230713,175500,1143647200,16240,16240,16240,16240,0
|
|
20230713,175400,1143647200,16240,16240,16240,16240,0
|
|
20230713,175300,1143647200,16240,16240,16240,16240,0
|
|
20230713,175200,1143647200,16240,16240,16240,16240,815
|
|
20230713,175100,1143647200,16240,16240,16240,16240,0
|
|
20230713,175000,1143647200,16240,16240,16240,16240,0
|
|
20230713,174900,1143647200,16240,16240,16240,16240,0
|
|
20230713,174800,1143647200,16240,16240,16240,16240,0
|
|
20230713,174700,1143647200,16240,16240,16240,16240,0
|
|
20230713,174600,1143647200,16240,16240,16240,16240,0
|
|
20230713,174500,1143647200,16240,16240,16240,16240,0
|
|
20230713,174400,1143647200,16240,16240,16240,16240,0
|
|
20230713,174300,1143647200,16240,16240,16240,16240,0
|
|
20230713,174200,1143647200,16240,16240,16240,16240,0
|
|
20230713,174100,1143647200,16240,16240,16240,16240,0
|
|
20230713,174000,1143647200,16240,16240,16240,16240,0
|
|
20230713,173900,1143647200,16240,16240,16240,16240,0
|
|
20230713,173800,1143647200,16240,16240,16240,16240,0
|
|
20230713,173700,1143647200,16240,16240,16240,16240,0
|
|
20230713,173600,1143647200,16240,16240,16240,16240,0
|
|
20230713,173500,1143647200,16240,16240,16240,16240,0
|
|
20230713,173400,1143647200,16240,16240,16240,16240,0
|
|
20230713,173300,1143647200,16240,16240,16240,16240,0
|
|
20230713,173200,1143647200,16240,16240,16240,16240,0
|
|
20230713,173100,1143647200,16240,16240,16240,16240,0
|
|
20230713,173000,1143647200,16240,16240,16240,16240,0
|
|
20230713,172900,1143647200,16240,16240,16240,16240,0
|
|
20230713,172800,1143647200,16240,16240,16240,16240,0
|
|
20230713,172700,1143647200,16240,16240,16240,16240,0
|
|
20230713,172600,1143647200,16240,16240,16240,16240,0
|
|
20230713,172500,1143647200,16240,16240,16240,16240,0
|
|
20230713,172400,1143647200,16240,16240,16240,16240,0
|
|
20230713,172300,1143647200,16240,16240,16240,16240,0
|
|
20230713,172200,1143647200,16240,16240,16240,16240,815
|
|
20230713,172100,1143647200,16240,16240,16240,16240,0
|
|
20230713,172000,1143647200,16240,16240,16240,16240,0
|
|
20230713,171900,1143647200,16240,16240,16240,16240,0
|
|
20230713,171800,1143647200,16240,16240,16240,16240,0
|
|
20230713,171700,1143647200,16240,16240,16240,16240,0
|
|
20230713,171600,1143647200,16240,16240,16240,16240,0
|
|
20230713,171500,1143647200,16240,16240,16240,16240,0
|
|
20230713,171400,1143647200,16240,16240,16240,16240,0
|
|
20230713,171300,1143647200,16240,16240,16240,16240,0
|
|
20230713,171200,1143647200,16240,16240,16240,16240,0
|
|
20230713,171100,1143647200,16240,16240,16240,16240,0
|
|
20230713,171000,1143647200,16240,16240,16240,16240,0
|
|
20230713,170900,1143647200,16240,16240,16240,16240,0
|
|
20230713,170800,1143647200,16240,16240,16240,16240,0
|
|
20230713,170700,1143647200,16240,16240,16240,16240,0
|
|
20230713,170600,1143647200,16240,16240,16240,16240,0
|
|
20230713,170500,1143647200,16240,16240,16240,16240,0
|
|
20230713,170400,1143647200,16240,16240,16240,16240,0
|
|
20230713,170300,1143647200,16240,16240,16240,16240,0
|
|
20230713,170200,1143647200,16240,16240,16240,16240,0
|
|
20230713,170100,1143647200,16240,16240,16240,16240,0
|
|
20230713,170000,1143647200,16240,16240,16240,16240,0
|
|
20230713,165900,1143647200,16240,16240,16240,16240,0
|
|
20230713,165800,1143647200,16240,16240,16240,16240,0
|
|
20230713,165700,1143647200,16240,16240,16240,16240,0
|
|
20230713,165600,1143647200,16240,16240,16240,16240,0
|
|
20230713,165500,1143647200,16240,16240,16240,16240,0
|
|
20230713,165400,1143647200,16240,16240,16240,16240,0
|
|
20230713,165300,1143647200,16240,16240,16240,16240,0
|
|
20230713,165200,1143647200,16240,16240,16240,16240,815
|
|
20230713,165100,1143647200,16240,16240,16240,16240,0
|
|
20230713,165000,1143647200,16240,16240,16240,16240,0
|
|
20230713,164900,1143647200,16240,16240,16240,16240,0
|
|
20230713,164800,1143647200,16240,16240,16240,16240,0
|
|
20230713,164700,1143647200,16240,16240,16240,16240,0
|
|
20230713,164600,1143647200,16240,16240,16240,16240,0
|
|
20230713,164500,1143647200,16240,16240,16240,16240,0
|
|
20230713,164400,1143647200,16240,16240,16240,16240,0
|
|
20230713,164300,1143647200,16240,16240,16240,16240,0
|
|
20230713,164200,1143647200,16240,16240,16240,16240,0
|
|
20230713,164100,1143647200,16240,16240,16240,16240,0
|
|
20230713,164000,1143647200,16240,16240,16240,16240,0
|
|
20230713,163900,1143647200,16240,16240,16240,16240,0
|
|
20230713,163800,1143647200,16240,16240,16240,16240,0
|
|
20230713,163700,1143647200,16240,16240,16240,16240,0
|
|
20230713,163600,1143647200,16240,16240,16240,16240,0
|
|
20230713,163500,1143647200,16240,16240,16240,16240,0
|
|
20230713,163400,1143647200,16240,16240,16240,16240,0
|
|
20230713,163300,1143647200,16240,16240,16240,16240,0
|
|
20230713,163200,1143647200,16240,16240,16240,16240,0
|
|
20230713,163100,1143647200,16240,16240,16240,16240,0
|
|
20230713,163000,1143647200,16240,16240,16240,16240,0
|
|
20230713,162900,1143647200,16240,16240,16240,16240,0
|
|
20230713,162800,1143647200,16240,16240,16240,16240,0
|
|
20230713,162700,1143647200,16240,16240,16240,16240,0
|
|
20230713,162600,1143647200,16240,16240,16240,16240,0
|
|
20230713,162500,1143647200,16240,16240,16240,16240,0
|
|
20230713,162400,1143647200,16240,16240,16240,16240,0
|
|
20230713,162300,1143647200,16240,16240,16240,16240,0
|
|
20230713,162200,1143647200,16240,16240,16240,16240,815
|
|
20230713,162100,1143647200,16240,16240,16240,16240,0
|
|
20230713,162000,1143647200,16240,16240,16240,16240,0
|
|
20230713,161900,1143647200,16240,16240,16240,16240,0
|
|
20230713,161800,1143647200,16240,16240,16240,16240,0
|
|
20230713,161700,1143647200,16240,16240,16240,16240,0
|
|
20230713,161600,1143647200,16240,16240,16240,16240,0
|
|
20230713,161500,1143647200,16240,16240,16240,16240,0
|
|
20230713,161400,1143647200,16240,16240,16240,16240,0
|
|
20230713,161300,1143647200,16240,16240,16240,16240,0
|
|
20230713,161200,1143647200,16240,16240,16240,16240,0
|
|
20230713,161100,1143647200,16240,16240,16240,16240,0
|
|
20230713,161000,1143647200,16240,16240,16240,16240,0
|
|
20230713,160900,1143647200,16240,16240,16240,16240,0
|
|
20230713,160800,1143647200,16240,16240,16240,16240,0
|
|
20230713,160700,1143647200,16240,16240,16240,16240,0
|
|
20230713,160600,1143647200,16240,16240,16240,16240,0
|
|
20230713,160500,1143647200,16240,16240,16240,16240,0
|
|
20230713,160400,1143647200,16240,16240,16240,16240,0
|
|
20230713,160300,1143647200,16240,16240,16240,16240,0
|
|
20230713,160200,1143647200,16240,16240,16240,16240,0
|
|
20230713,160100,1143647200,16240,16240,16240,16240,0
|
|
20230713,160000,1143647200,16240,16240,16240,16240,0
|
|
20230713,155900,1143647200,16240,16240,16240,16240,0
|
|
20230713,155800,1143647200,16240,16240,16240,16240,0
|
|
20230713,155700,1143647200,16240,16240,16240,16240,0
|
|
20230713,155600,1143647200,16240,16240,16240,16240,0
|
|
20230713,155500,1143647200,16240,16240,16240,16240,0
|
|
20230713,155400,1143647200,16240,16240,16240,16240,0
|
|
20230713,155300,1143647200,16240,16240,16240,16240,0
|
|
20230713,155200,1143647200,16240,16240,16240,16240,815
|
|
20230713,155100,1143647200,16240,16240,16240,16240,0
|
|
20230713,155000,1143647200,16240,16240,16240,16240,0
|
|
20230713,154900,1143647200,16240,16240,16240,16240,0
|
|
20230713,154800,1143647200,16240,16240,16240,16240,0
|
|
20230713,154700,1143647200,16240,16240,16240,16240,0
|
|
20230713,154600,1143647200,16240,16240,16240,16240,0
|
|
20230713,154500,1143647200,16240,16240,16240,16240,0
|
|
20230713,154400,1143647200,16240,16240,16240,16240,0
|
|
20230713,154300,1143647200,16240,16240,16240,16240,0
|
|
20230713,154200,1143647200,16240,16240,16240,16240,0
|
|
20230713,154100,1143647200,16240,16240,16240,16240,0
|
|
20230713,154000,1143647200,16240,16240,16240,16240,0
|
|
20230713,153900,1143647200,16240,16240,16240,16240,0
|
|
20230713,153800,1143647200,16240,16240,16240,16240,0
|
|
20230713,153700,1143647200,16240,16240,16240,16240,0
|
|
20230713,153600,1143647200,16240,16240,16240,16240,0
|
|
20230713,153500,1143647200,16240,16240,16240,16240,0
|
|
20230713,153400,1143647200,16240,16240,16240,16240,0
|
|
20230713,153300,1143647200,16240,16240,16240,16240,0
|
|
20230713,153200,1143647200,16240,16240,16240,16240,0
|
|
20230713,153100,1143647200,16240,16240,16240,16240,0
|
|
20230713,153000,1143647200,16240,16240,16240,16240,815
|
|
20230713,152900,1130411600,16230,16230,16230,16230,0
|
|
20230713,152800,1130411600,16230,16230,16230,16230,0
|
|
20230713,152700,1130411600,16230,16230,16230,16230,0
|
|
20230713,152600,1130411600,16230,16230,16230,16230,0
|
|
20230713,152500,1130411600,16230,16230,16230,16230,0
|
|
20230713,152400,1130411600,16230,16230,16230,16230,0
|
|
20230713,152300,1130411600,16230,16230,16230,16230,0
|
|
20230713,152200,1130411600,16230,16230,16230,16230,0
|
|
20230713,152100,1130411600,16230,16230,16230,16230,0
|
|
20230713,152000,1130411600,16230,16230,16230,16230,0
|
|
20230713,151900,1130411600,16230,16170,16230,16170,74
|
|
20230713,151800,1129211360,16230,16180,16230,16170,844
|
|
20230713,151700,1115519590,16180,16200,16230,16180,54
|
|
20230713,151600,1114644760,16200,16220,16230,16200,88
|
|
20230713,151500,1113217630,16170,16170,16170,16170,142
|
|
20230713,151400,1110921490,16220,16180,16220,16170,6
|
|
20230713,151300,1110824390,16180,16180,16180,16180,73
|
|
20230713,151200,1109643250,16180,16190,16190,16180,6
|
|
20230713,151100,1109546140,16230,16190,16230,16190,4
|
|
20230713,151000,1109481340,16240,16240,16240,16240,1
|
|
20230713,150900,1109465100,16180,16200,16200,16180,881
|
|
20230713,150800,1095194960,16200,16240,16240,16200,6
|
|
20230713,150700,1095097680,16250,16200,16250,16200,54
|
|
20230713,150600,1094220930,16250,16200,16250,16200,73
|
|
20230713,150500,1093034780,16250,16250,16250,16250,0
|
|
20230713,150400,1093034780,16250,16250,16250,16200,285
|
|
20230713,150300,1088416920,16250,16230,16250,16230,3636
|
|
20230713,150200,1029347810,16230,16200,16230,16200,48
|
|
20230713,150100,1028569880,16210,16210,16230,16210,739
|
|
20230713,150000,1016590230,16230,16230,16230,16230,0
|
|
20230713,145900,1016590230,16230,16230,16230,16230,0
|
|
20230713,145800,1016590230,16230,16230,16230,16230,0
|
|
20230713,145700,1016590230,16230,16210,16230,16210,98
|
|
20230713,145600,1014999890,16210,16220,16220,16210,29
|
|
20230713,145500,1014529650,16220,16220,16220,16220,15
|
|
20230713,145400,1014286350,16230,16220,16230,16220,53
|
|
20230713,145300,1013426180,16230,16230,16230,16230,0
|
|
20230713,145200,1013426180,16230,16230,16230,16230,0
|
|
20230713,145100,1013426180,16230,16230,16230,16230,13
|
|
20230713,145000,1013215190,16230,16190,16230,16190,113
|
|
20230713,144900,1011384640,16240,16240,16240,16240,0
|
|
20230713,144800,1011384640,16240,16240,16240,16240,1
|
|
20230713,144700,1011368400,16190,16190,16190,16190,126
|
|
20230713,144600,1009328460,16240,16220,16240,16200,155
|
|
20230713,144500,1006812630,16220,16220,16220,16220,16
|
|
20230713,144400,1006553110,16230,16230,16230,16230,0
|
|
20230713,144300,1006553110,16230,16200,16230,16200,71
|
|
20230713,144200,1005401740,16230,16230,16230,16230,0
|
|
20230713,144100,1005401740,16230,16230,16230,16230,0
|
|
20230713,144000,1005401740,16230,16230,16230,16230,43
|
|
20230713,143900,1004703850,16230,16190,16230,16190,130
|
|
20230713,143800,1002595950,16190,16190,16190,16190,0
|
|
20230713,143700,1002595950,16190,16190,16190,16190,0
|
|
20230713,143600,1002595950,16190,16190,16190,16190,0
|
|
20230713,143500,1002595950,16190,16230,16230,16190,143
|
|
20230713,143400,1000277050,16220,16200,16220,16200,288
|
|
20230713,143300,995608870,16200,16200,16200,16200,22
|
|
20230713,143200,995252470,16200,16200,16200,16200,8
|
|
20230713,143100,995122870,16200,16200,16200,16200,12
|
|
20230713,143000,994928470,16200,16200,16200,16200,25
|
|
20230713,142900,994523470,16230,16230,16230,16230,191
|
|
20230713,142800,991423540,16230,16230,16230,16230,1
|
|
20230713,142700,991407310,16230,16230,16230,16230,0
|
|
20230713,142600,991407310,16230,16230,16230,16230,111
|
|
20230713,142500,989605780,16230,16230,16230,16230,100
|
|
20230713,142400,987982780,16230,16230,16230,16230,0
|
|
20230713,142300,987982780,16230,16230,16230,16230,0
|
|
20230713,142200,987982780,16230,16230,16230,16230,159
|
|
20230713,142100,985402210,16230,16230,16230,16230,1
|
|
20230713,142000,985385980,16180,16180,16180,16180,23
|
|
20230713,141900,985013840,16240,16190,16240,16190,462
|
|
20230713,141800,977518330,16190,16190,16190,16190,4
|
|
20230713,141700,977453570,16190,16190,16230,16190,9
|
|
20230713,141600,977307820,16230,16190,16230,16190,10
|
|
20230713,141500,977145840,16190,16190,16190,16190,2
|
|
20230713,141400,977113460,16230,16230,16230,16230,0
|
|
20230713,141300,977113460,16230,16190,16230,16190,93
|
|
20230713,141200,975604110,16230,16230,16230,16230,0
|
|
20230713,141100,975604110,16230,16230,16230,16230,0
|
|
20230713,141000,975604110,16230,16230,16230,16230,0
|
|
20230713,140900,975604110,16230,16230,16230,16230,0
|
|
20230713,140800,975604110,16230,16230,16230,16230,0
|
|
20230713,140700,975604110,16230,16230,16230,16230,1
|
|
20230713,140600,975587880,16220,16190,16220,16190,97
|
|
20230713,140500,974016010,16190,16190,16190,16190,0
|
|
20230713,140400,974016010,16190,16190,16190,16190,0
|
|
20230713,140300,974016010,16190,16190,16190,16190,0
|
|
20230713,140200,974016010,16190,16190,16190,16190,1
|
|
20230713,140100,973999820,16190,16190,16190,16170,402
|
|
20230713,140000,967499440,16180,16160,16180,16160,31
|
|
20230713,135900,966997900,16160,16160,16170,16160,74
|
|
20230713,135800,965802050,16160,16160,16160,16160,232
|
|
20230713,135700,962052930,16160,16160,16170,16160,91
|
|
20230713,135600,960582240,16160,16180,16180,16160,338
|
|
20230713,135500,955115270,16180,16190,16190,16180,74
|
|
20230713,135400,953917480,16190,16230,16230,16190,11
|
|
20230713,135300,953739110,16230,16230,16230,16230,1
|
|
20230713,135200,953722880,16230,16190,16230,16190,171
|
|
20230713,135100,950951550,16200,16200,16200,16200,83
|
|
20230713,135000,949606950,16230,16230,16230,16230,32
|
|
20230713,134900,949087590,16220,16220,16220,16220,10
|
|
20230713,134800,948925390,16230,16230,16230,16230,0
|
|
20230713,134700,948925390,16230,16230,16230,16230,0
|
|
20230713,134600,948925390,16230,16230,16230,16230,0
|
|
20230713,134500,948925390,16230,16230,16230,16230,7
|
|
20230713,134400,948811780,16230,16230,16230,16230,1
|
|
20230713,134300,948795550,16230,16220,16230,16220,30
|
|
20230713,134200,948308760,16220,16220,16220,16220,29
|
|
20230713,134100,947838380,16220,16220,16220,16220,0
|
|
20230713,134000,947838380,16220,16220,16220,16220,1
|
|
20230713,133900,947822160,16230,16230,16230,16230,1
|
|
20230713,133800,947805930,16220,16220,16220,16220,0
|
|
20230713,133700,947805930,16220,16190,16220,16190,11
|
|
20230713,133600,947627810,16230,16180,16230,16180,2
|
|
20230713,133500,947595400,16230,16230,16230,16230,0
|
|
20230713,133400,947595400,16230,16230,16230,16230,0
|
|
20230713,133300,947595400,16230,16230,16230,16230,30
|
|
20230713,133200,947108500,16230,16230,16230,16230,0
|
|
20230713,133100,947108500,16230,16230,16230,16230,1
|
|
20230713,133000,947092270,16230,16230,16230,16230,100
|
|
20230713,132900,945469270,16230,16230,16230,16230,0
|
|
20230713,132800,945469270,16230,16230,16230,16230,44
|
|
20230713,132700,944755150,16200,16200,16200,16200,0
|
|
20230713,132600,944755150,16200,16190,16200,16190,316
|
|
20230713,132500,939636020,16200,16200,16200,16200,1
|
|
20230713,132400,939619820,16180,16180,16180,16180,249
|
|
20230713,132300,935591000,16180,16210,16210,16180,1794
|
|
20230713,132200,906541610,16230,16210,16230,16210,63
|
|
20230713,132100,905520360,16230,16230,16230,16230,1
|
|
20230713,132000,905504130,16240,16240,16240,16240,0
|
|
20230713,131900,905504130,16240,16240,16240,16240,0
|
|
20230713,131800,905504130,16240,16240,16240,16240,0
|
|
20230713,131700,905504130,16240,16240,16240,16240,0
|
|
20230713,131600,905504130,16240,16240,16240,16240,1
|
|
20230713,131500,905487890,16240,16240,16240,16230,97
|
|
20230713,131400,903912620,16210,16210,16210,16210,2
|
|
20230713,131300,903880200,16240,16240,16240,16240,10
|
|
20230713,131200,903717800,16240,16240,16240,16240,0
|
|
20230713,131100,903717800,16240,16240,16240,16240,0
|
|
20230713,131000,903717800,16240,16240,16240,16240,1
|
|
20230713,130900,903701560,16240,16240,16240,16240,0
|
|
20230713,130800,903701560,16240,16240,16240,16240,0
|
|
20230713,130700,903701560,16240,16230,16240,16230,143
|
|
20230713,130600,901379860,16240,16240,16240,16240,0
|
|
20230713,130500,901379860,16240,16240,16240,16240,1
|
|
20230713,130400,901363620,16240,16240,16240,16240,0
|
|
20230713,130300,901363620,16240,16240,16240,16240,10
|
|
20230713,130200,901201220,16240,16240,16240,16240,0
|
|
20230713,130100,901201220,16240,16240,16240,16240,136
|
|
20230713,130000,898992580,16240,16240,16240,16240,7
|
|
20230713,125900,898878900,16240,16240,16240,16240,62
|
|
20230713,125800,897872020,16240,16230,16240,16230,258
|
|
20230713,125700,893682910,16230,16230,16230,16230,15
|
|
20230713,125600,893439460,16230,16240,16240,16230,173
|
|
20230713,125500,890630040,16240,16220,16240,16220,1595
|
|
20230713,125400,864738660,16210,16210,16210,16210,30
|
|
20230713,125300,864252360,16200,16190,16200,16190,1917
|
|
20230713,125200,833198290,16190,16170,16190,16170,759
|
|
20230713,125100,820912570,16160,16160,16160,16160,0
|
|
20230713,125000,820912570,16160,16160,16160,16160,1
|
|
20230713,124900,820896410,16170,16170,16170,16170,10
|
|
20230713,124800,820734710,16170,16170,16170,16170,25
|
|
20230713,124700,820330460,16160,16160,16160,16160,1
|
|
20230713,124600,820314300,16170,16170,16170,16170,0
|
|
20230713,124500,820314300,16170,16170,16170,16170,0
|
|
20230713,124400,820314300,16170,16170,16170,16170,0
|
|
20230713,124300,820314300,16170,16170,16170,16170,0
|
|
20230713,124200,820314300,16170,16170,16170,16160,679
|
|
20230713,124100,809339960,16180,16180,16180,16180,11
|
|
20230713,124000,809161980,16180,16180,16180,16180,0
|
|
20230713,123900,809161980,16180,16180,16180,16180,0
|
|
20230713,123800,809161980,16180,16180,16180,16180,5
|
|
20230713,123700,809081080,16190,16190,16190,16190,7
|
|
20230713,123600,808967750,16160,16160,16160,16160,34
|
|
20230713,123500,808418310,16160,16160,16160,16160,0
|
|
20230713,123400,808418310,16160,16160,16160,16160,10
|
|
20230713,123300,808256710,16190,16180,16190,16180,7
|
|
20230713,123200,808143430,16180,16180,16180,16180,0
|
|
20230713,123100,808143430,16180,16180,16180,16180,0
|
|
20230713,123000,808143430,16180,16160,16180,16160,1319
|
|
20230713,122900,786805430,16160,16160,16160,16160,185
|
|
20230713,122800,783815830,16170,16170,16170,16170,0
|
|
20230713,122700,783815830,16170,16170,16170,16170,0
|
|
20230713,122600,783815830,16170,16160,16170,16160,96
|
|
20230713,122500,782263710,16160,16160,16160,16160,100
|
|
20230713,122400,780647710,16150,16150,16150,16150,0
|
|
20230713,122300,780647710,16150,16150,16150,16150,0
|
|
20230713,122200,780647710,16150,16150,16150,16150,0
|
|
20230713,122100,780647710,16150,16150,16150,16150,0
|
|
20230713,122000,780647710,16150,16150,16150,16150,23
|
|
20230713,121900,780276260,16140,16140,16140,16140,0
|
|
20230713,121800,780276260,16140,16140,16140,16140,312
|
|
20230713,121700,775240580,16140,16160,16160,16140,11
|
|
20230713,121600,775063020,16150,16140,16150,16140,102
|
|
20230713,121500,773415730,16150,16150,16150,16150,0
|
|
20230713,121400,773415730,16150,16150,16150,16150,91
|
|
20230713,121300,771946080,16150,16150,16150,16150,10
|
|
20230713,121200,771784580,16150,16150,16150,16150,0
|
|
20230713,121100,771784580,16150,16140,16150,16140,35
|
|
20230713,121000,771219660,16140,16140,16140,16140,5
|
|
20230713,120900,771138960,16140,16140,16140,16140,3
|
|
20230713,120800,771090540,16140,16140,16140,16140,32
|
|
20230713,120700,770574060,16120,16130,16130,16120,1300
|
|
20230713,120600,749613140,16140,16140,16140,16140,0
|
|
20230713,120500,749613140,16140,16130,16140,16130,90
|
|
20230713,120400,748160570,16140,16130,16140,16130,110
|
|
20230713,120300,746385740,16140,16140,16140,16140,30
|
|
20230713,120200,745901540,16140,16140,16140,16140,1
|
|
20230713,120100,745885400,16140,16140,16140,16140,56
|
|
20230713,120000,744981560,16130,16140,16140,16130,800
|
|
20230713,115900,732073060,16130,16130,16130,16130,0
|
|
20230713,115800,732073060,16130,16130,16130,16130,1
|
|
20230713,115700,732056930,16140,16140,16140,16140,0
|
|
20230713,115600,732056930,16140,16140,16140,16140,60
|
|
20230713,115500,731088530,16150,16150,16150,16150,0
|
|
20230713,115400,731088530,16150,16150,16150,16150,25
|
|
20230713,115300,730684780,16150,16150,16150,16150,14
|
|
20230713,115200,730458680,16130,16130,16130,16130,0
|
|
20230713,115100,730458680,16130,16130,16130,16130,0
|
|
20230713,115000,730458680,16130,16130,16130,16130,0
|
|
20230713,114900,730458680,16130,16150,16150,16130,22
|
|
20230713,114800,730103680,16170,16160,16170,16160,198
|
|
20230713,114700,726902030,16160,16160,16160,16160,99
|
|
20230713,114600,725302190,16180,16180,16180,16180,0
|
|
20230713,114500,725302190,16180,16180,16180,16180,0
|
|
20230713,114400,725302190,16180,16180,16180,16180,60
|
|
20230713,114300,724331390,16180,16180,16180,16180,0
|
|
20230713,114200,724331390,16180,16180,16180,16180,166
|
|
20230713,114100,721645510,16170,16160,16170,16160,86
|
|
20230713,114000,720255390,16160,16160,16160,16160,3
|
|
20230713,113900,720206910,16160,16160,16160,16160,1
|
|
20230713,113800,720190750,16130,16130,16130,16130,6
|
|
20230713,113700,720093970,16140,16140,16140,16140,300
|
|
20230713,113600,715251970,16140,16140,16140,16140,50
|
|
20230713,113500,714444970,16140,16140,16140,16130,134
|
|
20230713,113400,712282310,16150,16180,16180,16150,2
|
|
20230713,113300,712249980,16160,16180,16180,16160,70
|
|
20230713,113200,711118380,16190,16190,16190,16190,0
|
|
20230713,113100,711118380,16190,16190,16190,16190,0
|
|
20230713,113000,711118380,16190,16190,16190,16190,0
|
|
20230713,112900,711118380,16190,16190,16190,16190,0
|
|
20230713,112800,711118380,16190,16190,16190,16190,0
|
|
20230713,112700,711118380,16190,16190,16190,16190,0
|
|
20230713,112600,711118380,16190,16190,16190,16190,4
|
|
20230713,112500,711053620,16190,16190,16190,16190,0
|
|
20230713,112400,711053620,16190,16190,16190,16190,0
|
|
20230713,112300,711053620,16190,16190,16190,16120,502
|
|
20230713,112200,702959480,16130,16130,16130,16130,165
|
|
20230713,112100,700298030,16190,16160,16190,16160,87
|
|
20230713,112000,698890130,16140,16140,16140,16140,68
|
|
20230713,111900,697792610,16160,16160,16160,16160,4
|
|
20230713,111800,697727970,16150,16150,16150,16150,0
|
|
20230713,111700,697727970,16150,16150,16150,16150,50
|
|
20230713,111600,696920470,16190,16190,16190,16190,1
|
|
20230713,111500,696904280,16150,16150,16150,16150,0
|
|
20230713,111400,696904280,16150,16160,16160,16150,236
|
|
20230713,111300,693091230,16200,16200,16200,16200,10
|
|
20230713,111200,692929230,16170,16170,16170,16170,51
|
|
20230713,111100,692104560,16200,16200,16200,16200,260
|
|
20230713,111000,687892560,16200,16200,16200,16200,0
|
|
20230713,110900,687892560,16200,16180,16200,16180,65
|
|
20230713,110800,686840660,16180,16210,16210,16180,50
|
|
20230713,110700,686030730,16220,16220,16220,16220,10
|
|
20230713,110600,685868530,16230,16220,16230,16220,166
|
|
20230713,110500,683175330,16210,16210,16210,16210,0
|
|
20230713,110400,683175330,16210,16210,16210,16210,170
|
|
20230713,110300,680419630,16220,16220,16220,16220,0
|
|
20230713,110200,680419630,16220,16210,16220,16210,65
|
|
20230713,110100,679365530,16160,16160,16160,16160,389
|
|
20230713,110000,673079290,16160,16180,16180,16160,145
|
|
20230713,105900,670735610,16200,16220,16220,16200,145
|
|
20230713,105800,668384710,16220,16210,16220,16210,2
|
|
20230713,105700,668352280,16220,16220,16220,16220,0
|
|
20230713,105600,668352280,16220,16220,16220,16220,41
|
|
20230713,105500,667687260,16220,16220,16220,16220,0
|
|
20230713,105400,667687260,16220,16220,16220,16220,36
|
|
20230713,105300,667103340,16220,16190,16220,16150,3001
|
|
20230713,105200,618627160,16220,16220,16220,16220,0
|
|
20230713,105100,618627160,16220,16220,16220,16220,1
|
|
20230713,105000,618610940,16210,16210,16210,16210,12
|
|
20230713,104900,618416420,16190,16190,16190,16190,519
|
|
20230713,104800,610013810,16200,16220,16220,16200,34
|
|
20230713,104700,609462890,16220,16210,16220,16210,57
|
|
20230713,104600,608538870,16220,16220,16220,16220,3
|
|
20230713,104500,608490210,16230,16220,16230,16220,505
|
|
20230713,104400,600299060,16230,16240,16240,16230,50
|
|
20230713,104300,599487260,16230,16260,16260,16230,357
|
|
20230713,104200,593692660,16250,16250,16250,16250,0
|
|
20230713,104100,593692660,16250,16250,16250,16250,6
|
|
20230713,104000,593595160,16260,16260,16260,16250,37
|
|
20230713,103900,592993590,16250,16250,16250,16250,60
|
|
20230713,103800,592018590,16270,16290,16290,16270,368
|
|
20230713,103700,586030090,16290,16290,16290,16290,168
|
|
20230713,103600,583293370,16290,16290,16290,16290,5
|
|
20230713,103500,583211920,16280,16280,16280,16280,12
|
|
20230713,103400,583016560,16290,16290,16290,16290,0
|
|
20230713,103300,583016560,16290,16280,16290,16280,12
|
|
20230713,103200,582821090,16280,16280,16280,16280,1
|
|
20230713,103100,582804810,16280,16290,16290,16280,270
|
|
20230713,103000,578406560,16290,16290,16290,16290,93
|
|
20230713,102900,576891590,16290,16290,16290,16290,0
|
|
20230713,102800,576891590,16290,16290,16290,16290,8
|
|
20230713,102700,576761270,16290,16280,16290,16280,124
|
|
20230713,102600,574741810,16280,16280,16280,16280,13
|
|
20230713,102500,574530170,16290,16290,16290,16290,0
|
|
20230713,102400,574530170,16290,16290,16290,16290,9
|
|
20230713,102300,574383560,16290,16290,16290,16290,0
|
|
20230713,102200,574383560,16290,16290,16290,16290,1
|
|
20230713,102100,574367270,16230,16230,16230,16230,762
|
|
20230713,102000,562000010,16230,16240,16300,16230,959
|
|
20230713,101900,546427690,16250,16250,16250,16250,0
|
|
20230713,101800,546427690,16250,16260,16260,16250,63
|
|
20230713,101700,545403830,16290,16290,16290,16290,133
|
|
20230713,101600,543237260,16280,16280,16280,16280,24
|
|
20230713,101500,542846540,16270,16270,16270,16270,0
|
|
20230713,101400,542846540,16270,16250,16270,16250,74
|
|
20230713,101300,541642720,16260,16270,16270,16260,80
|
|
20230713,101200,540341170,16260,16260,16260,16260,3
|
|
20230713,101100,540292390,16250,16270,16270,16250,72
|
|
20230713,101000,539122050,16270,16270,16270,16270,0
|
|
20230713,100900,539122050,16270,16280,16280,16270,211
|
|
20230713,100800,535688940,16290,16300,16300,16290,308
|
|
20230713,100700,530671470,16310,16310,16310,16310,0
|
|
20230713,100600,530671470,16310,16310,16310,16300,349
|
|
20230713,100500,524979530,16330,16320,16330,16320,169
|
|
20230713,100400,522220700,16330,16330,16330,16330,0
|
|
20230713,100300,522220700,16330,16330,16330,16320,401
|
|
20230713,100200,515675920,16330,16340,16340,16320,857
|
|
20230713,100100,501681970,16340,16350,16350,16340,747
|
|
20230713,100000,489473010,16340,16330,16340,16330,56
|
|
20230713,095900,488557980,16340,16340,16340,16330,65
|
|
20230713,095800,487495890,16330,16310,16340,16310,2031
|
|
20230713,095700,454333140,16310,16290,16310,16290,797
|
|
20230713,095600,441338380,16280,16280,16290,16280,23
|
|
20230713,095500,440963900,16280,16290,16290,16280,856
|
|
20230713,095400,427022750,16290,16280,16290,16280,109
|
|
20230713,095300,425247630,16270,16270,16270,16270,5
|
|
20230713,095200,425166280,16280,16290,16300,16280,1157
|
|
20230713,095100,406313790,16280,16250,16280,16250,3029
|
|
20230713,095000,357073830,16240,16230,16240,16230,5034
|
|
20230713,094900,275339970,16220,16220,16220,16220,7
|
|
20230713,094800,275226430,16220,16220,16230,16220,82
|
|
20230713,094700,273895850,16220,16220,16220,16220,16
|
|
20230713,094600,273636330,16210,16210,16210,16210,0
|
|
20230713,094500,273636330,16210,16180,16210,16180,4150
|
|
20230713,094400,206392270,16180,16180,16180,16180,2
|
|
20230713,094300,206359910,16170,16170,16170,16170,0
|
|
20230713,094200,206359910,16170,16190,16200,16170,228
|
|
20230713,094100,202668100,16190,16180,16190,16170,278
|
|
20230713,094000,198172570,16200,16190,16200,16190,14
|
|
20230713,093900,197945890,16200,16190,16200,16190,145
|
|
20230713,093800,195597160,16200,16190,16200,16190,376
|
|
20230713,093700,189507640,16200,16180,16200,16180,403
|
|
20230713,093600,182983740,16180,16160,16180,16160,40
|
|
20230713,093500,182336790,16150,16150,16160,16150,1323
|
|
20230713,093400,160967850,16140,16150,16150,16140,135
|
|
20230713,093300,158788900,16150,16120,16150,16120,2296
|
|
20230713,093200,121763260,16120,16110,16120,16110,529
|
|
20230713,093100,113235980,16120,16100,16120,16100,246
|
|
20230713,093000,109273300,16100,16100,16100,16100,127
|
|
20230713,092900,107228600,16100,16100,16100,16090,118
|
|
20230713,092800,105328900,16100,16070,16100,16070,1470
|
|
20230713,092700,81688190,16070,16050,16070,16050,132
|
|
20230713,092600,79568660,16050,16030,16050,16030,29
|
|
20230713,092500,79103250,16050,16050,16050,16050,46
|
|
20230713,092400,78364950,16050,16040,16050,16040,17
|
|
20230713,092300,78092120,16050,16040,16050,16040,272
|
|
20230713,092200,73728820,16040,16040,16040,16030,82
|
|
20230713,092100,72413580,16040,16030,16050,16030,37
|
|
20230713,092000,71819940,16030,16050,16050,16030,91
|
|
20230713,091900,70360610,16050,16050,16050,16050,15
|
|
20230713,091800,70119860,16050,16050,16050,16050,222
|
|
20230713,091700,66556760,16050,16050,16050,16050,144
|
|
20230713,091600,64245560,16050,16050,16050,16050,203
|
|
20230713,091500,60987410,16050,16020,16050,16020,283
|
|
20230713,091400,56453150,16030,16050,16060,16030,20
|
|
20230713,091300,56132480,16060,16060,16060,16040,162
|
|
20230713,091200,53531760,16060,16060,16060,16060,50
|
|
20230713,091100,52728760,16070,16050,16070,16050,441
|
|
20230713,091000,45647640,16050,16020,16050,16020,818
|
|
20230713,090900,32532290,16030,15960,16030,15960,11
|
|
20230713,090800,32356660,16030,15970,16030,15970,109
|
|
20230713,090700,30615390,15970,15970,15970,15970,0
|
|
20230713,090600,30615390,15970,16000,16000,15970,222
|
|
20230713,090500,27069810,16040,16050,16050,16040,35
|
|
20230713,090400,26508240,16080,16080,16090,16080,303
|
|
20230713,090300,21635970,16070,16090,16090,16070,21
|
|
20230713,090200,21298350,16090,16070,16090,16070,124
|
|
20230713,090100,19305600,16060,16060,16070,16060,1017
|
|
20230713,090000,2972550,16060,16070,16070,16060,185
|