624 lines
33 KiB
CSV
624 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,192100,2194128640,16310,16310,16310,16310,3556
|
|
20230714,192000,2194128640,16310,16310,16310,16310,0
|
|
20230714,191900,2194128640,16310,16310,16310,16310,0
|
|
20230714,191800,2194128640,16310,16310,16310,16310,0
|
|
20230714,191700,2194128640,16310,16310,16310,16310,0
|
|
20230714,191600,2194128640,16310,16310,16310,16310,0
|
|
20230714,191500,2194128640,16310,16310,16310,16310,0
|
|
20230714,191400,2194128640,16310,16310,16310,16310,0
|
|
20230714,191300,2194128640,16310,16310,16310,16310,0
|
|
20230714,191200,2194128640,16310,16310,16310,16310,0
|
|
20230714,191100,2194128640,16310,16310,16310,16310,0
|
|
20230714,191000,2194128640,16310,16310,16310,16310,0
|
|
20230714,190900,2194128640,16310,16310,16310,16310,0
|
|
20230714,190800,2194128640,16310,16310,16310,16310,0
|
|
20230714,190700,2194128640,16310,16310,16310,16310,0
|
|
20230714,190600,2194128640,16310,16310,16310,16310,0
|
|
20230714,190500,2194128640,16310,16310,16310,16310,0
|
|
20230714,190400,2194128640,16310,16310,16310,16310,0
|
|
20230714,190300,2194128640,16310,16310,16310,16310,0
|
|
20230714,190200,2194128640,16310,16310,16310,16310,0
|
|
20230714,190100,2194128640,16310,16310,16310,16310,0
|
|
20230714,190000,2194128640,16310,16310,16310,16310,0
|
|
20230714,185900,2194128640,16310,16310,16310,16310,0
|
|
20230714,185800,2194128640,16310,16310,16310,16310,0
|
|
20230714,185700,2194128640,16310,16310,16310,16310,0
|
|
20230714,185600,2194128640,16310,16310,16310,16310,0
|
|
20230714,185500,2194128640,16310,16310,16310,16310,0
|
|
20230714,185400,2194128640,16310,16310,16310,16310,0
|
|
20230714,185300,2194128640,16310,16310,16310,16310,0
|
|
20230714,185200,2194128640,16310,16310,16310,16310,0
|
|
20230714,185100,2194128640,16310,16310,16310,16310,3556
|
|
20230714,185000,2194128640,16310,16310,16310,16310,0
|
|
20230714,184900,2194128640,16310,16310,16310,16310,0
|
|
20230714,184800,2194128640,16310,16310,16310,16310,0
|
|
20230714,184700,2194128640,16310,16310,16310,16310,0
|
|
20230714,184600,2194128640,16310,16310,16310,16310,0
|
|
20230714,184500,2194128640,16310,16310,16310,16310,0
|
|
20230714,184400,2194128640,16310,16310,16310,16310,0
|
|
20230714,184300,2194128640,16310,16310,16310,16310,0
|
|
20230714,184200,2194128640,16310,16310,16310,16310,0
|
|
20230714,184100,2194128640,16310,16310,16310,16310,0
|
|
20230714,184000,2194128640,16310,16310,16310,16310,0
|
|
20230714,183900,2194128640,16310,16310,16310,16310,0
|
|
20230714,183800,2194128640,16310,16310,16310,16310,0
|
|
20230714,183700,2194128640,16310,16310,16310,16310,0
|
|
20230714,183600,2194128640,16310,16310,16310,16310,0
|
|
20230714,183500,2194128640,16310,16310,16310,16310,0
|
|
20230714,183400,2194128640,16310,16310,16310,16310,0
|
|
20230714,183300,2194128640,16310,16310,16310,16310,0
|
|
20230714,183200,2194128640,16310,16310,16310,16310,0
|
|
20230714,183100,2194128640,16310,16310,16310,16310,0
|
|
20230714,183000,2194128640,16310,16310,16310,16310,0
|
|
20230714,182900,2194128640,16310,16310,16310,16310,0
|
|
20230714,182800,2194128640,16310,16310,16310,16310,0
|
|
20230714,182700,2194128640,16310,16310,16310,16310,0
|
|
20230714,182600,2194128640,16310,16310,16310,16310,0
|
|
20230714,182500,2194128640,16310,16310,16310,16310,0
|
|
20230714,182400,2194128640,16310,16310,16310,16310,0
|
|
20230714,182300,2194128640,16310,16310,16310,16310,0
|
|
20230714,182200,2194128640,16310,16310,16310,16310,0
|
|
20230714,182100,2194128640,16310,16310,16310,16310,3556
|
|
20230714,182000,2194128640,16310,16310,16310,16310,0
|
|
20230714,181900,2194128640,16310,16310,16310,16310,0
|
|
20230714,181800,2194128640,16310,16310,16310,16310,0
|
|
20230714,181700,2194128640,16310,16310,16310,16310,0
|
|
20230714,181600,2194128640,16310,16310,16310,16310,0
|
|
20230714,181500,2194128640,16310,16310,16310,16310,0
|
|
20230714,181400,2194128640,16310,16310,16310,16310,0
|
|
20230714,181300,2194128640,16310,16310,16310,16310,0
|
|
20230714,181200,2194128640,16310,16310,16310,16310,0
|
|
20230714,181100,2194128640,16310,16310,16310,16310,0
|
|
20230714,181000,2194128640,16310,16310,16310,16310,0
|
|
20230714,180900,2194128640,16310,16310,16310,16310,0
|
|
20230714,180800,2194128640,16310,16310,16310,16310,0
|
|
20230714,180700,2194128640,16310,16310,16310,16310,0
|
|
20230714,180600,2194128640,16310,16310,16310,16310,0
|
|
20230714,180500,2194128640,16310,16310,16310,16310,0
|
|
20230714,180400,2194128640,16310,16310,16310,16310,0
|
|
20230714,180300,2194128640,16310,16310,16310,16310,0
|
|
20230714,180200,2194128640,16310,16310,16310,16310,0
|
|
20230714,180100,2194128640,16310,16310,16310,16310,0
|
|
20230714,180000,2194128640,16310,16310,16310,16310,0
|
|
20230714,175900,2194128640,16310,16310,16310,16310,0
|
|
20230714,175800,2194128640,16310,16310,16310,16310,0
|
|
20230714,175700,2194128640,16310,16310,16310,16310,0
|
|
20230714,175600,2194128640,16310,16310,16310,16310,0
|
|
20230714,175500,2194128640,16310,16310,16310,16310,0
|
|
20230714,175400,2194128640,16310,16310,16310,16310,0
|
|
20230714,175300,2194128640,16310,16310,16310,16310,0
|
|
20230714,175200,2194128640,16310,16310,16310,16310,0
|
|
20230714,175100,2194128640,16310,16310,16310,16310,3556
|
|
20230714,175000,2194128640,16310,16310,16310,16310,0
|
|
20230714,174900,2194128640,16310,16310,16310,16310,0
|
|
20230714,174800,2194128640,16310,16310,16310,16310,0
|
|
20230714,174700,2194128640,16310,16310,16310,16310,0
|
|
20230714,174600,2194128640,16310,16310,16310,16310,0
|
|
20230714,174500,2194128640,16310,16310,16310,16310,0
|
|
20230714,174400,2194128640,16310,16310,16310,16310,0
|
|
20230714,174300,2194128640,16310,16310,16310,16310,0
|
|
20230714,174200,2194128640,16310,16310,16310,16310,0
|
|
20230714,174100,2194128640,16310,16310,16310,16310,0
|
|
20230714,174000,2194128640,16310,16310,16310,16310,0
|
|
20230714,173900,2194128640,16310,16310,16310,16310,0
|
|
20230714,173800,2194128640,16310,16310,16310,16310,0
|
|
20230714,173700,2194128640,16310,16310,16310,16310,0
|
|
20230714,173600,2194128640,16310,16310,16310,16310,0
|
|
20230714,173500,2194128640,16310,16310,16310,16310,0
|
|
20230714,173400,2194128640,16310,16310,16310,16310,0
|
|
20230714,173300,2194128640,16310,16310,16310,16310,0
|
|
20230714,173200,2194128640,16310,16310,16310,16310,0
|
|
20230714,173100,2194128640,16310,16310,16310,16310,0
|
|
20230714,173000,2194128640,16310,16310,16310,16310,0
|
|
20230714,172900,2194128640,16310,16310,16310,16310,0
|
|
20230714,172800,2194128640,16310,16310,16310,16310,0
|
|
20230714,172700,2194128640,16310,16310,16310,16310,0
|
|
20230714,172600,2194128640,16310,16310,16310,16310,0
|
|
20230714,172500,2194128640,16310,16310,16310,16310,0
|
|
20230714,172400,2194128640,16310,16310,16310,16310,0
|
|
20230714,172300,2194128640,16310,16310,16310,16310,0
|
|
20230714,172200,2194128640,16310,16310,16310,16310,0
|
|
20230714,172100,2194128640,16310,16310,16310,16310,3556
|
|
20230714,172000,2194128640,16310,16310,16310,16310,0
|
|
20230714,171900,2194128640,16310,16310,16310,16310,0
|
|
20230714,171800,2194128640,16310,16310,16310,16310,0
|
|
20230714,171700,2194128640,16310,16310,16310,16310,0
|
|
20230714,171600,2194128640,16310,16310,16310,16310,0
|
|
20230714,171500,2194128640,16310,16310,16310,16310,0
|
|
20230714,171400,2194128640,16310,16310,16310,16310,0
|
|
20230714,171300,2194128640,16310,16310,16310,16310,0
|
|
20230714,171200,2194128640,16310,16310,16310,16310,0
|
|
20230714,171100,2194128640,16310,16310,16310,16310,0
|
|
20230714,171000,2194128640,16310,16310,16310,16310,0
|
|
20230714,170900,2194128640,16310,16310,16310,16310,0
|
|
20230714,170800,2194128640,16310,16310,16310,16310,0
|
|
20230714,170700,2194128640,16310,16310,16310,16310,0
|
|
20230714,170600,2194128640,16310,16310,16310,16310,0
|
|
20230714,170500,2194128640,16310,16310,16310,16310,0
|
|
20230714,170400,2194128640,16310,16310,16310,16310,0
|
|
20230714,170300,2194128640,16310,16310,16310,16310,0
|
|
20230714,170200,2194128640,16310,16310,16310,16310,0
|
|
20230714,170100,2194128640,16310,16310,16310,16310,0
|
|
20230714,170000,2194128640,16310,16310,16310,16310,0
|
|
20230714,165900,2194128640,16310,16310,16310,16310,0
|
|
20230714,165800,2194128640,16310,16310,16310,16310,0
|
|
20230714,165700,2194128640,16310,16310,16310,16310,0
|
|
20230714,165600,2194128640,16310,16310,16310,16310,0
|
|
20230714,165500,2194128640,16310,16310,16310,16310,0
|
|
20230714,165400,2194128640,16310,16310,16310,16310,0
|
|
20230714,165300,2194128640,16310,16310,16310,16310,0
|
|
20230714,165200,2194128640,16310,16310,16310,16310,0
|
|
20230714,165100,2194128640,16310,16310,16310,16310,3556
|
|
20230714,165000,2194128640,16310,16310,16310,16310,0
|
|
20230714,164900,2194128640,16310,16310,16310,16310,0
|
|
20230714,164800,2194128640,16310,16310,16310,16310,0
|
|
20230714,164700,2194128640,16310,16310,16310,16310,0
|
|
20230714,164600,2194128640,16310,16310,16310,16310,0
|
|
20230714,164500,2194128640,16310,16310,16310,16310,0
|
|
20230714,164400,2194128640,16310,16310,16310,16310,0
|
|
20230714,164300,2194128640,16310,16310,16310,16310,0
|
|
20230714,164200,2194128640,16310,16310,16310,16310,0
|
|
20230714,164100,2194128640,16310,16310,16310,16310,0
|
|
20230714,164000,2194128640,16310,16310,16310,16310,0
|
|
20230714,163900,2194128640,16310,16310,16310,16310,0
|
|
20230714,163800,2194128640,16310,16310,16310,16310,0
|
|
20230714,163700,2194128640,16310,16310,16310,16310,0
|
|
20230714,163600,2194128640,16310,16310,16310,16310,0
|
|
20230714,163500,2194128640,16310,16310,16310,16310,0
|
|
20230714,163400,2194128640,16310,16310,16310,16310,0
|
|
20230714,163300,2194128640,16310,16310,16310,16310,0
|
|
20230714,163200,2194128640,16310,16310,16310,16310,0
|
|
20230714,163100,2194128640,16310,16310,16310,16310,0
|
|
20230714,163000,2194128640,16310,16310,16310,16310,0
|
|
20230714,162900,2194128640,16310,16310,16310,16310,0
|
|
20230714,162800,2194128640,16310,16310,16310,16310,0
|
|
20230714,162700,2194128640,16310,16310,16310,16310,0
|
|
20230714,162600,2194128640,16310,16310,16310,16310,0
|
|
20230714,162500,2194128640,16310,16310,16310,16310,0
|
|
20230714,162400,2194128640,16310,16310,16310,16310,0
|
|
20230714,162300,2194128640,16310,16310,16310,16310,0
|
|
20230714,162200,2194128640,16310,16310,16310,16310,0
|
|
20230714,162100,2194128640,16310,16310,16310,16310,3556
|
|
20230714,162000,2194128640,16310,16310,16310,16310,0
|
|
20230714,161900,2194128640,16310,16310,16310,16310,0
|
|
20230714,161800,2194128640,16310,16310,16310,16310,0
|
|
20230714,161700,2194128640,16310,16310,16310,16310,0
|
|
20230714,161600,2194128640,16310,16310,16310,16310,0
|
|
20230714,161500,2194128640,16310,16310,16310,16310,0
|
|
20230714,161400,2194128640,16310,16310,16310,16310,0
|
|
20230714,161300,2194128640,16310,16310,16310,16310,0
|
|
20230714,161200,2194128640,16310,16310,16310,16310,0
|
|
20230714,161100,2194128640,16310,16310,16310,16310,0
|
|
20230714,161000,2194128640,16310,16310,16310,16310,0
|
|
20230714,160900,2194128640,16310,16310,16310,16310,0
|
|
20230714,160800,2194128640,16310,16310,16310,16310,0
|
|
20230714,160700,2194128640,16310,16310,16310,16310,0
|
|
20230714,160600,2194128640,16310,16310,16310,16310,0
|
|
20230714,160500,2194128640,16310,16310,16310,16310,0
|
|
20230714,160400,2194128640,16310,16310,16310,16310,0
|
|
20230714,160300,2194128640,16310,16310,16310,16310,0
|
|
20230714,160200,2194128640,16310,16310,16310,16310,0
|
|
20230714,160100,2194128640,16310,16310,16310,16310,0
|
|
20230714,160000,2194128640,16310,16310,16310,16310,0
|
|
20230714,155900,2194128640,16310,16310,16310,16310,0
|
|
20230714,155800,2194128640,16310,16310,16310,16310,0
|
|
20230714,155700,2194128640,16310,16310,16310,16310,0
|
|
20230714,155600,2194128640,16310,16310,16310,16310,0
|
|
20230714,155500,2194128640,16310,16310,16310,16310,0
|
|
20230714,155400,2194128640,16310,16310,16310,16310,0
|
|
20230714,155300,2194128640,16310,16310,16310,16310,0
|
|
20230714,155200,2194128640,16310,16310,16310,16310,0
|
|
20230714,155100,2194128640,16310,16310,16310,16310,3556
|
|
20230714,155000,2194128640,16310,16310,16310,16310,0
|
|
20230714,154900,2194128640,16310,16310,16310,16310,0
|
|
20230714,154800,2194128640,16310,16310,16310,16310,0
|
|
20230714,154700,2194128640,16310,16310,16310,16310,0
|
|
20230714,154600,2194128640,16310,16310,16310,16310,0
|
|
20230714,154500,2194128640,16310,16310,16310,16310,0
|
|
20230714,154400,2194128640,16310,16310,16310,16310,0
|
|
20230714,154300,2194128640,16310,16310,16310,16310,0
|
|
20230714,154200,2194128640,16310,16310,16310,16310,0
|
|
20230714,154100,2194128640,16310,16310,16310,16310,0
|
|
20230714,154000,2194128640,16310,16310,16310,16310,0
|
|
20230714,153900,2194128640,16310,16310,16310,16310,0
|
|
20230714,153800,2194128640,16310,16310,16310,16310,0
|
|
20230714,153700,2194128640,16310,16310,16310,16310,0
|
|
20230714,153600,2194128640,16310,16310,16310,16310,0
|
|
20230714,153500,2194128640,16310,16310,16310,16310,0
|
|
20230714,153400,2194128640,16310,16310,16310,16310,0
|
|
20230714,153300,2194128640,16310,16310,16310,16310,0
|
|
20230714,153200,2194128640,16310,16310,16310,16310,0
|
|
20230714,153100,2194128640,16310,16310,16310,16310,0
|
|
20230714,153000,2194128640,16310,16310,16310,16310,3556
|
|
20230714,152900,2136130280,16290,16290,16290,16290,0
|
|
20230714,152800,2136130280,16290,16290,16290,16290,0
|
|
20230714,152700,2136130280,16290,16290,16290,16290,0
|
|
20230714,152600,2136130280,16290,16290,16290,16290,0
|
|
20230714,152500,2136130280,16290,16290,16290,16290,0
|
|
20230714,152400,2136130280,16290,16290,16290,16290,0
|
|
20230714,152300,2136130280,16290,16290,16290,16290,0
|
|
20230714,152200,2136130280,16290,16290,16290,16290,0
|
|
20230714,152100,2136130280,16290,16290,16290,16290,0
|
|
20230714,152000,2136130280,16290,16290,16290,16290,0
|
|
20230714,151900,2136130280,16290,16300,16300,16270,897
|
|
20230714,151800,2121510130,16290,16290,16290,16290,2539
|
|
20230714,151700,2080149820,16290,16260,16290,16250,1734
|
|
20230714,151600,2051925260,16270,16260,16270,16260,44
|
|
20230714,151500,2051209770,16260,16250,16260,16250,15
|
|
20230714,151400,2050965900,16250,16250,16250,16250,0
|
|
20230714,151300,2050965900,16250,16260,16260,16250,357
|
|
20230714,151200,2045164600,16260,16270,16270,16260,6
|
|
20230714,151100,2045067010,16260,16260,16260,16260,133
|
|
20230714,151000,2042904430,16260,16250,16260,16250,193
|
|
20230714,150900,2039768090,16250,16250,16250,16250,168
|
|
20230714,150800,2037038090,16230,16230,16230,16230,3
|
|
20230714,150700,2036989400,16250,16230,16250,16230,16
|
|
20230714,150600,2036729500,16230,16250,16250,16230,7
|
|
20230714,150500,2036615830,16250,16250,16250,16250,11
|
|
20230714,150400,2036437080,16230,16240,16240,16230,4
|
|
20230714,150300,2036372130,16230,16240,16240,16230,683
|
|
20230714,150200,2025286840,16230,16230,16230,16230,0
|
|
20230714,150100,2025286840,16230,16230,16230,16230,4
|
|
20230714,150000,2025221920,16260,16250,16260,16230,283
|
|
20230714,145900,2020625710,16250,16250,16250,16250,217
|
|
20230714,145800,2017099460,16250,16250,16250,16250,4
|
|
20230714,145700,2017034460,16270,16270,16270,16270,0
|
|
20230714,145600,2017034460,16270,16260,16270,16250,30
|
|
20230714,145500,2016546480,16240,16240,16240,16240,0
|
|
20230714,145400,2016546480,16240,16260,16260,16240,6
|
|
20230714,145300,2016449000,16240,16240,16240,16240,4
|
|
20230714,145200,2016384040,16270,16270,16270,16270,0
|
|
20230714,145100,2016384040,16270,16240,16270,16240,13
|
|
20230714,145000,2016172670,16220,16220,16220,16220,0
|
|
20230714,144900,2016172670,16220,16230,16230,16220,4
|
|
20230714,144800,2016107780,16250,16250,16250,16250,165
|
|
20230714,144700,2013426530,16210,16210,16210,16210,23
|
|
20230714,144600,2013053700,16210,16210,16210,16210,22
|
|
20230714,144500,2012697080,16210,16220,16220,16210,64
|
|
20230714,144400,2011659020,16220,16220,16220,16220,33
|
|
20230714,144300,2011123760,16220,16220,16220,16220,0
|
|
20230714,144200,2011123760,16220,16270,16270,16220,7
|
|
20230714,144100,2011010070,16250,16220,16250,16220,6
|
|
20230714,144000,2010912690,16270,16270,16270,16270,5
|
|
20230714,143900,2010831340,16220,16240,16240,16220,559
|
|
20230714,143800,2001759030,16250,16250,16250,16250,473
|
|
20230714,143700,1994072780,16250,16250,16250,16250,4
|
|
20230714,143600,1994007780,16260,16270,16270,16260,254
|
|
20230714,143500,1989876540,16280,16280,16280,16280,32
|
|
20230714,143400,1989355580,16280,16280,16280,16280,9
|
|
20230714,143300,1989209060,16300,16280,16300,16280,40
|
|
20230714,143200,1988557280,16270,16270,16270,16270,5
|
|
20230714,143100,1988475930,16270,16270,16270,16270,2
|
|
20230714,143000,1988443390,16270,16280,16280,16270,2597
|
|
20230714,142900,1946164260,16280,16290,16290,16280,482
|
|
20230714,142800,1938317000,16290,16290,16290,16290,0
|
|
20230714,142700,1938317000,16290,16300,16300,16290,54
|
|
20230714,142600,1937436830,16300,16300,16300,16300,9
|
|
20230714,142500,1937290130,16300,16300,16300,16300,4
|
|
20230714,142400,1937224930,16300,16260,16300,16260,67
|
|
20230714,142300,1936133170,16260,16260,16260,16260,63
|
|
20230714,142200,1935108790,16260,16260,16260,16260,5
|
|
20230714,142100,1935027490,16270,16270,16270,16270,4
|
|
20230714,142000,1934962410,16270,16270,16270,16270,5
|
|
20230714,141900,1934881060,16270,16270,16270,16270,3
|
|
20230714,141800,1934832250,16270,16270,16270,16270,881
|
|
20230714,141700,1920498380,16300,16270,16300,16270,42
|
|
20230714,141600,1919815010,16270,16270,16270,16270,0
|
|
20230714,141500,1919815010,16270,16310,16310,16270,1015
|
|
20230714,141400,1903273580,16360,16360,16360,16360,1
|
|
20230714,141300,1903257220,16310,16320,16320,16310,1033
|
|
20230714,141200,1886400080,16320,16320,16320,16320,28
|
|
20230714,141100,1885943120,16320,16320,16320,16320,280
|
|
20230714,141000,1881373520,16320,16330,16330,16320,345
|
|
20230714,140900,1875739900,16330,16330,16330,16330,0
|
|
20230714,140800,1875739900,16330,16330,16330,16330,4
|
|
20230714,140700,1875674580,16380,16330,16380,16330,4
|
|
20230714,140600,1875609210,16380,16330,16380,16330,3
|
|
20230714,140500,1875560170,16330,16330,16330,16330,4
|
|
20230714,140400,1875494850,16330,16330,16330,16330,11
|
|
20230714,140300,1875315220,16330,16350,16350,16320,1972
|
|
20230714,140200,1843088950,16360,16370,16370,16360,469
|
|
20230714,140100,1835414530,16400,16380,16400,16380,103
|
|
20230714,140000,1833727370,16400,16380,16400,16370,99
|
|
20230714,135900,1832104910,16390,16380,16390,16380,51
|
|
20230714,135800,1831269520,16380,16380,16380,16380,4
|
|
20230714,135700,1831204000,16390,16390,16390,16390,118
|
|
20230714,135600,1829269980,16380,16390,16390,16380,18
|
|
20230714,135500,1828975000,16390,16370,16390,16370,16
|
|
20230714,135400,1828712820,16370,16370,16370,16370,0
|
|
20230714,135300,1828712820,16370,16370,16370,16370,4
|
|
20230714,135200,1828647340,16370,16370,16370,16370,0
|
|
20230714,135100,1828647340,16370,16360,16370,16360,13
|
|
20230714,135000,1828434630,16360,16370,16370,16360,264
|
|
20230714,134900,1824114830,16370,16380,16380,16370,16
|
|
20230714,134800,1823852820,16380,16400,16400,16380,162
|
|
20230714,134700,1821198220,16400,16400,16400,16400,426
|
|
20230714,134600,1814211820,16380,16380,16400,16380,127
|
|
20230714,134500,1812131540,16380,16380,16380,16380,4
|
|
20230714,134400,1812066020,16410,16410,16410,16410,1
|
|
20230714,134300,1812049610,16400,16390,16400,16380,134
|
|
20230714,134200,1809853140,16390,16390,16390,16390,71
|
|
20230714,134100,1808689450,16380,16380,16380,16380,5
|
|
20230714,134000,1808607550,16390,16390,16390,16390,1
|
|
20230714,133900,1808591160,16380,16380,16380,16380,53
|
|
20230714,133800,1807723020,16390,16380,16390,16380,76
|
|
20230714,133700,1806478120,16380,16380,16380,16380,0
|
|
20230714,133600,1806478120,16380,16380,16380,16380,3
|
|
20230714,133500,1806428980,16380,16380,16380,16380,0
|
|
20230714,133400,1806428980,16380,16380,16380,16380,359
|
|
20230714,133300,1800548560,16390,16380,16390,16380,5
|
|
20230714,133200,1800466650,16380,16380,16380,16380,131
|
|
20230714,133100,1798320870,16380,16380,16380,16360,76
|
|
20230714,133000,1797076040,16380,16380,16380,16380,1
|
|
20230714,132900,1797059660,16360,16360,16380,16360,22
|
|
20230714,132800,1796699720,16360,16360,16360,16360,54
|
|
20230714,132700,1795816280,16360,16360,16360,16360,20
|
|
20230714,132600,1795489080,16360,16370,16380,16360,13
|
|
20230714,132500,1795276280,16370,16370,16370,16370,89
|
|
20230714,132400,1793819350,16350,16360,16360,16350,6
|
|
20230714,132300,1793721230,16360,16350,16360,16350,23
|
|
20230714,132200,1793344980,16340,16340,16340,16340,13
|
|
20230714,132100,1793132560,16340,16340,16340,16340,4
|
|
20230714,132000,1793067200,16330,16330,16330,16330,0
|
|
20230714,131900,1793067200,16330,16340,16340,16330,69
|
|
20230714,131800,1791939770,16330,16340,16340,16330,175
|
|
20230714,131700,1789080280,16340,16340,16340,16340,48
|
|
20230714,131600,1788295960,16340,16340,16340,16340,7
|
|
20230714,131500,1788181580,16350,16350,16350,16350,454
|
|
20230714,131400,1780758680,16340,16360,16360,16340,176
|
|
20230714,131300,1777881110,16360,16380,16380,16360,28
|
|
20230714,131200,1777423010,16360,16360,16360,16360,4
|
|
20230714,131100,1777357570,16360,16360,16360,16360,268
|
|
20230714,131000,1772973090,16380,16370,16380,16370,50
|
|
20230714,130900,1772154340,16370,16380,16380,16370,22
|
|
20230714,130800,1771794180,16380,16430,16430,16380,153
|
|
20230714,130700,1769287490,16380,16440,16440,16380,73
|
|
20230714,130600,1768087990,16440,16400,16440,16400,90
|
|
20230714,130500,1766611950,16400,16440,16440,16400,104
|
|
20230714,130400,1764902350,16440,16400,16440,16400,103
|
|
20230714,130300,1763209150,16440,16440,16440,16440,201
|
|
20230714,130200,1759904710,16400,16430,16430,16400,204
|
|
20230714,130100,1756553110,16430,16430,16430,16430,0
|
|
20230714,130000,1756553110,16430,16430,16430,16430,50
|
|
20230714,125900,1755731610,16430,16430,16430,16400,472
|
|
20230714,125800,1747988910,16440,16440,16440,16440,0
|
|
20230714,125700,1747988910,16440,16440,16440,16440,1
|
|
20230714,125600,1747972470,16440,16410,16440,16410,29
|
|
20230714,125500,1747496550,16410,16440,16440,16410,33
|
|
20230714,125400,1746954770,16420,16420,16420,16420,36
|
|
20230714,125300,1746363650,16420,16420,16420,16420,7
|
|
20230714,125200,1746248710,16420,16460,16460,16420,60
|
|
20230714,125100,1745261960,16460,16460,16460,16460,0
|
|
20230714,125000,1745261960,16460,16460,16460,16460,62
|
|
20230714,124900,1744241440,16460,16460,16460,16460,19
|
|
20230714,124800,1743928700,16470,16470,16470,16470,1
|
|
20230714,124700,1743912230,16470,16470,16470,16470,10
|
|
20230714,124600,1743747530,16470,16470,16470,16470,0
|
|
20230714,124500,1743747530,16470,16450,16470,16450,100
|
|
20230714,124400,1742102150,16450,16420,16450,16420,105
|
|
20230714,124300,1740375160,16450,16450,16450,16450,0
|
|
20230714,124200,1740375160,16450,16470,16470,16450,5
|
|
20230714,124100,1740292830,16470,16470,16470,16470,12
|
|
20230714,124000,1740095190,16470,16470,16470,16470,3
|
|
20230714,123900,1740045780,16450,16430,16450,16430,120
|
|
20230714,123800,1738072550,16430,16390,16430,16390,556
|
|
20230714,123700,1728948920,16390,16390,16390,16390,19
|
|
20230714,123600,1728637510,16400,16400,16400,16400,48
|
|
20230714,123500,1727850310,16390,16410,16410,16390,1832
|
|
20230714,123400,1697799450,16410,16420,16420,16410,17
|
|
20230714,123300,1697520320,16420,16430,16430,16410,86
|
|
20230714,123200,1696108400,16440,16430,16440,16430,29
|
|
20230714,123100,1695631690,16420,16420,16420,16420,303
|
|
20230714,123000,1690656430,16420,16420,16420,16420,0
|
|
20230714,122900,1690656430,16420,16420,16420,16420,0
|
|
20230714,122800,1690656430,16420,16440,16440,16420,3
|
|
20230714,122700,1690607130,16410,16460,16460,16410,1481
|
|
20230714,122600,1666242810,16460,16470,16470,16460,379
|
|
20230714,122500,1660001580,16470,16500,16500,16470,738
|
|
20230714,122400,1647846690,16470,16470,16500,16470,3
|
|
20230714,122300,1647797250,16500,16470,16500,16470,7
|
|
20230714,122200,1647681910,16480,16490,16490,16480,2219
|
|
20230714,122100,1611109700,16490,16490,16490,16490,13
|
|
20230714,122000,1610895330,16490,16490,16490,16490,6
|
|
20230714,121900,1610796390,16490,16490,16500,16490,327
|
|
20230714,121800,1605403670,16490,16490,16490,16490,1
|
|
20230714,121700,1605387180,16490,16490,16490,16490,0
|
|
20230714,121600,1605387180,16490,16490,16490,16490,0
|
|
20230714,121500,1605387180,16490,16490,16490,16490,0
|
|
20230714,121400,1605387180,16490,16470,16490,16470,356
|
|
20230714,121300,1599517940,16470,16480,16480,16470,86
|
|
20230714,121200,1598100710,16500,16500,16500,16500,7
|
|
20230714,121100,1597985210,16510,16510,16510,16510,2
|
|
20230714,121000,1597952190,16500,16490,16500,16470,4093
|
|
20230714,120900,1530505760,16490,16490,16500,16490,210
|
|
20230714,120800,1527042360,16500,16510,16510,16500,1319
|
|
20230714,120700,1505277940,16530,16530,16530,16530,35
|
|
20230714,120600,1504699390,16530,16520,16530,16520,568
|
|
20230714,120500,1495315980,16530,16530,16530,16530,5
|
|
20230714,120400,1495233330,16530,16530,16530,16530,0
|
|
20230714,120300,1495233330,16530,16540,16550,16530,116
|
|
20230714,120200,1493314730,16550,16550,16560,16550,129
|
|
20230714,120100,1491179190,16550,16540,16550,16540,556
|
|
20230714,120000,1481977980,16540,16540,16540,16540,0
|
|
20230714,115900,1481977980,16540,16540,16540,16540,258
|
|
20230714,115800,1477710660,16540,16540,16540,16520,1298
|
|
20230714,115700,1456252030,16540,16530,16540,16530,97
|
|
20230714,115600,1454648470,16530,16550,16550,16530,177
|
|
20230714,115500,1451721050,16540,16500,16540,16500,12121
|
|
20230714,115400,1251623520,16490,16480,16490,16480,171
|
|
20230714,115300,1248803760,16450,16450,16450,16450,0
|
|
20230714,115200,1248803760,16450,16450,16450,16450,0
|
|
20230714,115100,1248803760,16450,16450,16450,16450,0
|
|
20230714,115000,1248803760,16450,16450,16450,16440,911
|
|
20230714,114900,1233817870,16450,16460,16460,16450,1655
|
|
20230714,114800,1206590440,16460,16450,16460,16450,2183
|
|
20230714,114700,1170658360,16460,16460,16460,16460,192
|
|
20230714,114600,1167498040,16460,16460,16460,16460,2000
|
|
20230714,114500,1134578040,16500,16500,16500,16500,101
|
|
20230714,114400,1132911540,16500,16470,16500,16470,3505
|
|
20230714,114300,1075095390,16470,16470,16470,16470,71
|
|
20230714,114200,1073926020,16470,16470,16470,16470,41
|
|
20230714,114100,1073250750,16470,16470,16470,16460,147
|
|
20230714,114000,1070829930,16490,16470,16490,16460,6442
|
|
20230714,113900,964675770,16460,16440,16460,16440,1041
|
|
20230714,113800,947549400,16440,16440,16440,16440,9
|
|
20230714,113700,947401440,16440,16440,16440,16440,205
|
|
20230714,113600,944031240,16420,16420,16420,16420,15
|
|
20230714,113500,943784940,16420,16420,16420,16420,0
|
|
20230714,113400,943784940,16420,16430,16430,16420,75
|
|
20230714,113300,942552710,16440,16440,16440,16440,80
|
|
20230714,113200,941237510,16430,16440,16440,16430,101
|
|
20230714,113100,939577580,16420,16420,16430,16420,249
|
|
20230714,113000,935488000,16430,16420,16430,16420,101
|
|
20230714,112900,933829570,16430,16440,16460,16430,229
|
|
20230714,112800,930065340,16440,16450,16470,16440,86
|
|
20230714,112700,928650940,16470,16450,16470,16440,850
|
|
20230714,112600,914664200,16480,16430,16480,16430,931
|
|
20230714,112500,899340270,16430,16410,16430,16400,2260
|
|
20230714,112400,862253270,16410,16400,16410,16400,2105
|
|
20230714,112300,827713340,16400,16350,16400,16350,2750
|
|
20230714,112200,782711070,16350,16340,16350,16310,806
|
|
20230714,112100,769546880,16330,16320,16330,16320,540
|
|
20230714,112000,760731640,16310,16310,16310,16310,51
|
|
20230714,111900,759899830,16310,16310,16310,16310,77
|
|
20230714,111800,758643960,16310,16280,16310,16250,329
|
|
20230714,111700,753291540,16280,16280,16280,16280,4
|
|
20230714,111600,753226420,16320,16310,16320,16310,64
|
|
20230714,111500,752182250,16310,16300,16310,16280,304
|
|
20230714,111400,747226310,16260,16270,16270,16260,688
|
|
20230714,111300,736033560,16270,16270,16270,16270,200
|
|
20230714,111200,732779560,16260,16300,16300,16260,100
|
|
20230714,111100,731151640,16310,16310,16310,16310,6
|
|
20230714,111000,731053780,16300,16310,16310,16300,119
|
|
20230714,110900,729112990,16310,16290,16320,16290,476
|
|
20230714,110800,721352790,16290,16280,16290,16280,243
|
|
20230714,110700,717394570,16290,16290,16290,16290,30
|
|
20230714,110600,716905870,16290,16270,16290,16270,274
|
|
20230714,110500,712445030,16270,16270,16270,16260,209
|
|
20230714,110400,709045250,16260,16270,16270,16260,158
|
|
20230714,110300,706475890,16260,16250,16260,16250,49
|
|
20230714,110200,705679440,16250,16260,16260,16250,176
|
|
20230714,110100,702817870,16260,16260,16260,16260,0
|
|
20230714,110000,702817870,16260,16260,16260,16260,0
|
|
20230714,105900,702817870,16260,16260,16260,16260,19
|
|
20230714,105800,702508930,16270,16270,16270,16270,0
|
|
20230714,105700,702508930,16270,16280,16280,16270,93
|
|
20230714,105600,700994980,16280,16290,16290,16270,129
|
|
20230714,105500,698895800,16290,16270,16290,16270,110
|
|
20230714,105400,697104150,16270,16270,16270,16270,1
|
|
20230714,105300,697087880,16230,16230,16230,16230,6
|
|
20230714,105200,696990500,16230,16200,16290,16200,4842
|
|
20230714,105100,618377760,16190,16160,16190,16160,1448
|
|
20230714,105000,594946720,16170,16170,16170,16170,362
|
|
20230714,104900,589093180,16160,16160,16160,16160,30
|
|
20230714,104800,588608380,16140,16140,16140,16140,1
|
|
20230714,104700,588592240,16140,16140,16140,16140,0
|
|
20230714,104600,588592240,16140,16140,16140,16140,1
|
|
20230714,104500,588576100,16140,16140,16140,16140,63
|
|
20230714,104400,587559280,16150,16150,16150,16150,153
|
|
20230714,104300,585088330,16150,16150,16150,16150,10
|
|
20230714,104200,584926830,16150,16150,16150,16150,0
|
|
20230714,104100,584926830,16150,16150,16150,16150,350
|
|
20230714,104000,579274330,16130,16130,16130,16130,49
|
|
20230714,103900,578483960,16130,16140,16140,16130,98
|
|
20230714,103800,576902740,16140,16150,16150,16140,9
|
|
20230714,103700,576757460,16150,16150,16150,16150,1
|
|
20230714,103600,576741310,16150,16150,16150,16150,0
|
|
20230714,103500,576741310,16150,16130,16150,16130,893
|
|
20230714,103400,562323300,16120,16120,16120,16120,5
|
|
20230714,103300,562242700,16130,16130,16130,16130,1
|
|
20230714,103200,562226570,16130,16130,16130,16130,1
|
|
20230714,103100,562210440,16130,16130,16130,16130,0
|
|
20230714,103000,562210440,16130,16130,16130,16130,0
|
|
20230714,102900,562210440,16130,16130,16130,16130,30
|
|
20230714,102800,561726540,16130,16130,16130,16130,102
|
|
20230714,102700,560081280,16130,16130,16130,16130,0
|
|
20230714,102600,560081280,16130,16130,16130,16130,100
|
|
20230714,102500,558468280,16150,16140,16150,16140,19
|
|
20230714,102400,558161480,16150,16150,16150,16150,0
|
|
20230714,102300,558161480,16150,16140,16150,16140,2
|
|
20230714,102200,558129190,16130,16130,16130,16130,268
|
|
20230714,102100,553806350,16100,16090,16100,16090,2712
|
|
20230714,102000,510170260,16080,16090,16090,16080,1346
|
|
20230714,101900,488513580,16090,16080,16090,16080,189
|
|
20230714,101800,485472580,16050,16050,16050,16050,0
|
|
20230714,101700,485472580,16050,16080,16080,16050,506
|
|
20230714,101600,477342100,16070,16070,16070,16070,0
|
|
20230714,101500,477342100,16070,16070,16070,16070,2
|
|
20230714,101400,477309960,16070,16060,16080,16050,257
|
|
20230714,101300,473183950,16080,16080,16080,16080,10
|
|
20230714,101200,473023150,16080,16080,16080,16080,18
|
|
20230714,101100,472733710,16080,16070,16080,16070,384
|
|
20230714,101000,466561700,16050,16050,16050,16050,0
|
|
20230714,100900,466561700,16050,16050,16050,16050,1
|
|
20230714,100800,466545650,16060,16060,16060,16060,12
|
|
20230714,100700,466352930,16070,16070,16070,16070,10
|
|
20230714,100600,466192230,16030,16030,16030,16030,0
|
|
20230714,100500,466192230,16030,16030,16030,16030,1
|
|
20230714,100400,466176200,16020,16020,16020,16020,10
|
|
20230714,100300,466016000,16010,16050,16060,16010,503
|
|
20230714,100200,457956960,16060,16070,16070,16060,290
|
|
20230714,100100,453299550,16060,16060,16060,16060,0
|
|
20230714,100000,453299550,16060,16050,16060,16050,5
|
|
20230714,095900,453219290,16040,16040,16040,16040,0
|
|
20230714,095800,453219290,16040,16110,16110,16040,3100
|
|
20230714,095700,403444720,16100,16110,16110,16100,1404
|
|
20230714,095600,380837250,16100,16100,16100,16100,0
|
|
20230714,095500,380837250,16100,16180,16180,16100,3339
|
|
20230714,095400,327017620,16180,16180,16180,16180,460
|
|
20230714,095300,319574820,16180,16180,16180,16180,0
|
|
20230714,095200,319574820,16180,16170,16180,16130,4213
|
|
20230714,095100,251563860,16180,16180,16180,16180,8
|
|
20230714,095000,251434420,16170,16170,16170,16170,170
|
|
20230714,094900,248685520,16170,16180,16180,16170,34
|
|
20230714,094800,248135700,16200,16200,16200,16200,0
|
|
20230714,094700,248135700,16200,16200,16200,16200,0
|
|
20230714,094600,248135700,16200,16200,16200,16200,1
|
|
20230714,094500,248119500,16200,16200,16200,16200,0
|
|
20230714,094400,248119500,16200,16200,16200,16140,42
|
|
20230714,094300,247439580,16200,16190,16200,16140,313
|
|
20230714,094200,242384410,16200,16200,16200,16200,100
|
|
20230714,094100,240764410,16200,16200,16200,16200,0
|
|
20230714,094000,240764410,16200,16200,16200,16200,1
|
|
20230714,093900,240748210,16200,16210,16220,16200,291
|
|
20230714,093800,236033410,16240,16250,16250,16240,98
|
|
20230714,093700,234441820,16250,16250,16250,16250,9
|
|
20230714,093600,234295570,16250,16250,16250,16250,25
|
|
20230714,093500,233889320,16250,16250,16250,16250,0
|
|
20230714,093400,233889320,16250,16280,16280,16250,20
|
|
20230714,093300,233564140,16310,16300,16310,16290,35
|
|
20230714,093200,232993960,16300,16210,16300,16210,129
|
|
20230714,093100,230900780,16210,16170,16210,16170,927
|
|
20230714,093000,215911110,16160,16160,16160,16160,497
|
|
20230714,092900,207879590,16150,16150,16150,16150,45
|
|
20230714,092800,207152840,16150,16140,16150,16140,132
|
|
20230714,092700,205022040,16140,16140,16140,16140,13
|
|
20230714,092600,204812220,16140,16140,16160,16140,243
|
|
20230714,092500,200889600,16140,16140,16140,16140,5
|
|
20230714,092400,200808900,16140,16130,16140,16130,561
|
|
20230714,092300,191758470,16140,16150,16150,16140,343
|
|
20230714,092200,186222020,16140,16140,16140,16130,1632
|
|
20230714,092100,159894860,16140,16150,16150,16140,3
|
|
20230714,092000,159846430,16150,16150,16150,16150,1
|
|
20230714,091900,159830280,16150,16140,16150,16140,84
|
|
20230714,091800,158474400,16150,16150,16150,16140,114
|
|
20230714,091700,156633330,16150,16150,16150,16150,1
|
|
20230714,091600,156617180,16160,16160,16160,16160,5
|
|
20230714,091500,156536380,16150,16160,16160,16150,193
|
|
20230714,091400,153419380,16160,16170,16170,16160,149
|
|
20230714,091300,151010790,16170,16180,16180,16170,604
|
|
20230714,091200,141242620,16180,16210,16210,16180,1033
|
|
20230714,091100,124500730,16230,16270,16270,16230,2784
|
|
20230714,091000,79259460,16270,16270,16270,16270,492
|
|
20230714,090900,71254620,16260,16270,16270,16260,112
|
|
20230714,090800,69432390,16270,16290,16290,16270,596
|
|
20230714,090700,59734730,16290,16290,16290,16280,639
|
|
20230714,090600,49330430,16300,16310,16310,16300,382
|
|
20230714,090500,43101520,16320,16320,16320,16320,132
|
|
20230714,090400,40947280,16320,16320,16320,16320,100
|
|
20230714,090300,39315280,16310,16300,16310,16300,687
|
|
20230714,090200,28110850,16290,16300,16300,16290,52
|
|
20230714,090100,27263450,16350,16250,16350,16250,51
|
|
20230714,090000,26429700,16280,16380,16380,16280,1620
|