619 lines
32 KiB
CSV
619 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,191600,1058374870,16740,16740,16740,16740,1058
|
|
20230720,191500,1058374870,16740,16740,16740,16740,0
|
|
20230720,191400,1058374870,16740,16740,16740,16740,0
|
|
20230720,191300,1058374870,16740,16740,16740,16740,0
|
|
20230720,191200,1058374870,16740,16740,16740,16740,0
|
|
20230720,191100,1058374870,16740,16740,16740,16740,0
|
|
20230720,191000,1058374870,16740,16740,16740,16740,0
|
|
20230720,190900,1058374870,16740,16740,16740,16740,0
|
|
20230720,190800,1058374870,16740,16740,16740,16740,0
|
|
20230720,190700,1058374870,16740,16740,16740,16740,0
|
|
20230720,190600,1058374870,16740,16740,16740,16740,0
|
|
20230720,190500,1058374870,16740,16740,16740,16740,0
|
|
20230720,190400,1058374870,16740,16740,16740,16740,0
|
|
20230720,190300,1058374870,16740,16740,16740,16740,0
|
|
20230720,190200,1058374870,16740,16740,16740,16740,0
|
|
20230720,190100,1058374870,16740,16740,16740,16740,0
|
|
20230720,190000,1058374870,16740,16740,16740,16740,0
|
|
20230720,185900,1058374870,16740,16740,16740,16740,0
|
|
20230720,185800,1058374870,16740,16740,16740,16740,0
|
|
20230720,185700,1058374870,16740,16740,16740,16740,0
|
|
20230720,185600,1058374870,16740,16740,16740,16740,0
|
|
20230720,185500,1058374870,16740,16740,16740,16740,0
|
|
20230720,185400,1058374870,16740,16740,16740,16740,0
|
|
20230720,185300,1058374870,16740,16740,16740,16740,0
|
|
20230720,185200,1058374870,16740,16740,16740,16740,0
|
|
20230720,185100,1058374870,16740,16740,16740,16740,0
|
|
20230720,185000,1058374870,16740,16740,16740,16740,0
|
|
20230720,184900,1058374870,16740,16740,16740,16740,0
|
|
20230720,184800,1058374870,16740,16740,16740,16740,0
|
|
20230720,184700,1058374870,16740,16740,16740,16740,0
|
|
20230720,184600,1058374870,16740,16740,16740,16740,1058
|
|
20230720,184500,1058374870,16740,16740,16740,16740,0
|
|
20230720,184400,1058374870,16740,16740,16740,16740,0
|
|
20230720,184300,1058374870,16740,16740,16740,16740,0
|
|
20230720,184200,1058374870,16740,16740,16740,16740,0
|
|
20230720,184100,1058374870,16740,16740,16740,16740,0
|
|
20230720,184000,1058374870,16740,16740,16740,16740,0
|
|
20230720,183900,1058374870,16740,16740,16740,16740,0
|
|
20230720,183800,1058374870,16740,16740,16740,16740,0
|
|
20230720,183700,1058374870,16740,16740,16740,16740,0
|
|
20230720,183600,1058374870,16740,16740,16740,16740,0
|
|
20230720,183500,1058374870,16740,16740,16740,16740,0
|
|
20230720,183400,1058374870,16740,16740,16740,16740,0
|
|
20230720,183300,1058374870,16740,16740,16740,16740,0
|
|
20230720,183200,1058374870,16740,16740,16740,16740,0
|
|
20230720,183100,1058374870,16740,16740,16740,16740,0
|
|
20230720,183000,1058374870,16740,16740,16740,16740,0
|
|
20230720,182900,1058374870,16740,16740,16740,16740,0
|
|
20230720,182800,1058374870,16740,16740,16740,16740,0
|
|
20230720,182700,1058374870,16740,16740,16740,16740,0
|
|
20230720,182600,1058374870,16740,16740,16740,16740,0
|
|
20230720,182500,1058374870,16740,16740,16740,16740,0
|
|
20230720,182400,1058374870,16740,16740,16740,16740,0
|
|
20230720,182300,1058374870,16740,16740,16740,16740,0
|
|
20230720,182200,1058374870,16740,16740,16740,16740,0
|
|
20230720,182100,1058374870,16740,16740,16740,16740,0
|
|
20230720,182000,1058374870,16740,16740,16740,16740,0
|
|
20230720,181900,1058374870,16740,16740,16740,16740,0
|
|
20230720,181800,1058374870,16740,16740,16740,16740,0
|
|
20230720,181700,1058374870,16740,16740,16740,16740,0
|
|
20230720,181600,1058374870,16740,16740,16740,16740,1058
|
|
20230720,181500,1058374870,16740,16740,16740,16740,0
|
|
20230720,181400,1058374870,16740,16740,16740,16740,0
|
|
20230720,181300,1058374870,16740,16740,16740,16740,0
|
|
20230720,181200,1058374870,16740,16740,16740,16740,0
|
|
20230720,181100,1058374870,16740,16740,16740,16740,0
|
|
20230720,181000,1058374870,16740,16740,16740,16740,0
|
|
20230720,180900,1058374870,16740,16740,16740,16740,0
|
|
20230720,180800,1058374870,16740,16740,16740,16740,0
|
|
20230720,180700,1058374870,16740,16740,16740,16740,0
|
|
20230720,180600,1058374870,16740,16740,16740,16740,0
|
|
20230720,180500,1058374870,16740,16740,16740,16740,0
|
|
20230720,180400,1058374870,16740,16740,16740,16740,0
|
|
20230720,180300,1058374870,16740,16740,16740,16740,0
|
|
20230720,180200,1058374870,16740,16740,16740,16740,0
|
|
20230720,180100,1058374870,16740,16740,16740,16740,0
|
|
20230720,180000,1058374870,16740,16740,16740,16740,0
|
|
20230720,175900,1058374870,16740,16740,16740,16740,0
|
|
20230720,175800,1058374870,16740,16740,16740,16740,0
|
|
20230720,175700,1058374870,16740,16740,16740,16740,0
|
|
20230720,175600,1058374870,16740,16740,16740,16740,0
|
|
20230720,175500,1058374870,16740,16740,16740,16740,0
|
|
20230720,175400,1058374870,16740,16740,16740,16740,0
|
|
20230720,175300,1058374870,16740,16740,16740,16740,0
|
|
20230720,175200,1058374870,16740,16740,16740,16740,0
|
|
20230720,175100,1058374870,16740,16740,16740,16740,0
|
|
20230720,175000,1058374870,16740,16740,16740,16740,0
|
|
20230720,174900,1058374870,16740,16740,16740,16740,0
|
|
20230720,174800,1058374870,16740,16740,16740,16740,0
|
|
20230720,174700,1058374870,16740,16740,16740,16740,0
|
|
20230720,174600,1058374870,16740,16740,16740,16740,1058
|
|
20230720,174500,1058374870,16740,16740,16740,16740,0
|
|
20230720,174400,1058374870,16740,16740,16740,16740,0
|
|
20230720,174300,1058374870,16740,16740,16740,16740,0
|
|
20230720,174200,1058374870,16740,16740,16740,16740,0
|
|
20230720,174100,1058374870,16740,16740,16740,16740,0
|
|
20230720,174000,1058374870,16740,16740,16740,16740,0
|
|
20230720,173900,1058374870,16740,16740,16740,16740,0
|
|
20230720,173800,1058374870,16740,16740,16740,16740,0
|
|
20230720,173700,1058374870,16740,16740,16740,16740,0
|
|
20230720,173600,1058374870,16740,16740,16740,16740,0
|
|
20230720,173500,1058374870,16740,16740,16740,16740,0
|
|
20230720,173400,1058374870,16740,16740,16740,16740,0
|
|
20230720,173300,1058374870,16740,16740,16740,16740,0
|
|
20230720,173200,1058374870,16740,16740,16740,16740,0
|
|
20230720,173100,1058374870,16740,16740,16740,16740,0
|
|
20230720,173000,1058374870,16740,16740,16740,16740,0
|
|
20230720,172900,1058374870,16740,16740,16740,16740,0
|
|
20230720,172800,1058374870,16740,16740,16740,16740,0
|
|
20230720,172700,1058374870,16740,16740,16740,16740,0
|
|
20230720,172600,1058374870,16740,16740,16740,16740,0
|
|
20230720,172500,1058374870,16740,16740,16740,16740,0
|
|
20230720,172400,1058374870,16740,16740,16740,16740,0
|
|
20230720,172300,1058374870,16740,16740,16740,16740,0
|
|
20230720,172200,1058374870,16740,16740,16740,16740,0
|
|
20230720,172100,1058374870,16740,16740,16740,16740,0
|
|
20230720,172000,1058374870,16740,16740,16740,16740,0
|
|
20230720,171900,1058374870,16740,16740,16740,16740,0
|
|
20230720,171800,1058374870,16740,16740,16740,16740,0
|
|
20230720,171700,1058374870,16740,16740,16740,16740,0
|
|
20230720,171600,1058374870,16740,16740,16740,16740,1058
|
|
20230720,171500,1058374870,16740,16740,16740,16740,0
|
|
20230720,171400,1058374870,16740,16740,16740,16740,0
|
|
20230720,171300,1058374870,16740,16740,16740,16740,0
|
|
20230720,171200,1058374870,16740,16740,16740,16740,0
|
|
20230720,171100,1058374870,16740,16740,16740,16740,0
|
|
20230720,171000,1058374870,16740,16740,16740,16740,0
|
|
20230720,170900,1058374870,16740,16740,16740,16740,0
|
|
20230720,170800,1058374870,16740,16740,16740,16740,0
|
|
20230720,170700,1058374870,16740,16740,16740,16740,0
|
|
20230720,170600,1058374870,16740,16740,16740,16740,0
|
|
20230720,170500,1058374870,16740,16740,16740,16740,0
|
|
20230720,170400,1058374870,16740,16740,16740,16740,0
|
|
20230720,170300,1058374870,16740,16740,16740,16740,0
|
|
20230720,170200,1058374870,16740,16740,16740,16740,0
|
|
20230720,170100,1058374870,16740,16740,16740,16740,0
|
|
20230720,170000,1058374870,16740,16740,16740,16740,0
|
|
20230720,165900,1058374870,16740,16740,16740,16740,0
|
|
20230720,165800,1058374870,16740,16740,16740,16740,0
|
|
20230720,165700,1058374870,16740,16740,16740,16740,0
|
|
20230720,165600,1058374870,16740,16740,16740,16740,0
|
|
20230720,165500,1058374870,16740,16740,16740,16740,0
|
|
20230720,165400,1058374870,16740,16740,16740,16740,0
|
|
20230720,165300,1058374870,16740,16740,16740,16740,0
|
|
20230720,165200,1058374870,16740,16740,16740,16740,0
|
|
20230720,165100,1058374870,16740,16740,16740,16740,0
|
|
20230720,165000,1058374870,16740,16740,16740,16740,0
|
|
20230720,164900,1058374870,16740,16740,16740,16740,0
|
|
20230720,164800,1058374870,16740,16740,16740,16740,0
|
|
20230720,164700,1058374870,16740,16740,16740,16740,0
|
|
20230720,164600,1058374870,16740,16740,16740,16740,1058
|
|
20230720,164500,1058374870,16740,16740,16740,16740,0
|
|
20230720,164400,1058374870,16740,16740,16740,16740,0
|
|
20230720,164300,1058374870,16740,16740,16740,16740,0
|
|
20230720,164200,1058374870,16740,16740,16740,16740,0
|
|
20230720,164100,1058374870,16740,16740,16740,16740,0
|
|
20230720,164000,1058374870,16740,16740,16740,16740,0
|
|
20230720,163900,1058374870,16740,16740,16740,16740,0
|
|
20230720,163800,1058374870,16740,16740,16740,16740,0
|
|
20230720,163700,1058374870,16740,16740,16740,16740,0
|
|
20230720,163600,1058374870,16740,16740,16740,16740,0
|
|
20230720,163500,1058374870,16740,16740,16740,16740,0
|
|
20230720,163400,1058374870,16740,16740,16740,16740,0
|
|
20230720,163300,1058374870,16740,16740,16740,16740,0
|
|
20230720,163200,1058374870,16740,16740,16740,16740,0
|
|
20230720,163100,1058374870,16740,16740,16740,16740,0
|
|
20230720,163000,1058374870,16740,16740,16740,16740,0
|
|
20230720,162900,1058374870,16740,16740,16740,16740,0
|
|
20230720,162800,1058374870,16740,16740,16740,16740,0
|
|
20230720,162700,1058374870,16740,16740,16740,16740,0
|
|
20230720,162600,1058374870,16740,16740,16740,16740,0
|
|
20230720,162500,1058374870,16740,16740,16740,16740,0
|
|
20230720,162400,1058374870,16740,16740,16740,16740,0
|
|
20230720,162300,1058374870,16740,16740,16740,16740,0
|
|
20230720,162200,1058374870,16740,16740,16740,16740,0
|
|
20230720,162100,1058374870,16740,16740,16740,16740,0
|
|
20230720,162000,1058374870,16740,16740,16740,16740,0
|
|
20230720,161900,1058374870,16740,16740,16740,16740,0
|
|
20230720,161800,1058374870,16740,16740,16740,16740,0
|
|
20230720,161700,1058374870,16740,16740,16740,16740,0
|
|
20230720,161600,1058374870,16740,16740,16740,16740,1058
|
|
20230720,161500,1058374870,16740,16740,16740,16740,0
|
|
20230720,161400,1058374870,16740,16740,16740,16740,0
|
|
20230720,161300,1058374870,16740,16740,16740,16740,0
|
|
20230720,161200,1058374870,16740,16740,16740,16740,0
|
|
20230720,161100,1058374870,16740,16740,16740,16740,0
|
|
20230720,161000,1058374870,16740,16740,16740,16740,0
|
|
20230720,160900,1058374870,16740,16740,16740,16740,0
|
|
20230720,160800,1058374870,16740,16740,16740,16740,0
|
|
20230720,160700,1058374870,16740,16740,16740,16740,0
|
|
20230720,160600,1058374870,16740,16740,16740,16740,0
|
|
20230720,160500,1058374870,16740,16740,16740,16740,0
|
|
20230720,160400,1058374870,16740,16740,16740,16740,0
|
|
20230720,160300,1058374870,16740,16740,16740,16740,0
|
|
20230720,160200,1058374870,16740,16740,16740,16740,0
|
|
20230720,160100,1058374870,16740,16740,16740,16740,0
|
|
20230720,160000,1058374870,16740,16740,16740,16740,0
|
|
20230720,155900,1058374870,16740,16740,16740,16740,0
|
|
20230720,155800,1058374870,16740,16740,16740,16740,0
|
|
20230720,155700,1058374870,16740,16740,16740,16740,0
|
|
20230720,155600,1058374870,16740,16740,16740,16740,0
|
|
20230720,155500,1058374870,16740,16740,16740,16740,0
|
|
20230720,155400,1058374870,16740,16740,16740,16740,0
|
|
20230720,155300,1058374870,16740,16740,16740,16740,0
|
|
20230720,155200,1058374870,16740,16740,16740,16740,0
|
|
20230720,155100,1058374870,16740,16740,16740,16740,0
|
|
20230720,155000,1058374870,16740,16740,16740,16740,0
|
|
20230720,154900,1058374870,16740,16740,16740,16740,0
|
|
20230720,154800,1058374870,16740,16740,16740,16740,0
|
|
20230720,154700,1058374870,16740,16740,16740,16740,0
|
|
20230720,154600,1058374870,16740,16740,16740,16740,1058
|
|
20230720,154500,1058374870,16740,16740,16740,16740,0
|
|
20230720,154400,1058374870,16740,16740,16740,16740,0
|
|
20230720,154300,1058374870,16740,16740,16740,16740,0
|
|
20230720,154200,1058374870,16740,16740,16740,16740,0
|
|
20230720,154100,1058374870,16740,16740,16740,16740,0
|
|
20230720,154000,1058374870,16740,16740,16740,16740,0
|
|
20230720,153900,1058374870,16740,16740,16740,16740,0
|
|
20230720,153800,1058374870,16740,16740,16740,16740,0
|
|
20230720,153700,1058374870,16740,16740,16740,16740,0
|
|
20230720,153600,1058374870,16740,16740,16740,16740,0
|
|
20230720,153500,1058374870,16740,16740,16740,16740,0
|
|
20230720,153400,1058374870,16740,16740,16740,16740,0
|
|
20230720,153300,1058374870,16740,16740,16740,16740,0
|
|
20230720,153200,1058374870,16740,16740,16740,16740,0
|
|
20230720,153100,1058374870,16740,16740,16740,16740,0
|
|
20230720,153000,1058374870,16740,16740,16740,16740,1058
|
|
20230720,152900,1040663950,16740,16740,16740,16740,0
|
|
20230720,152800,1040663950,16740,16740,16740,16740,0
|
|
20230720,152700,1040663950,16740,16740,16740,16740,0
|
|
20230720,152600,1040663950,16740,16740,16740,16740,0
|
|
20230720,152500,1040663950,16740,16740,16740,16740,0
|
|
20230720,152400,1040663950,16740,16740,16740,16740,0
|
|
20230720,152300,1040663950,16740,16740,16740,16740,0
|
|
20230720,152200,1040663950,16740,16740,16740,16740,0
|
|
20230720,152100,1040663950,16740,16740,16740,16740,0
|
|
20230720,152000,1040663950,16740,16740,16740,16740,0
|
|
20230720,151900,1040663950,16740,16740,16750,16740,140
|
|
20230720,151800,1038319750,16740,16750,16750,16740,241
|
|
20230720,151700,1034283050,16750,16750,16750,16750,11
|
|
20230720,151600,1034098800,16750,16740,16750,16740,348
|
|
20230720,151500,1028270310,16740,16740,16740,16740,25
|
|
20230720,151400,1027851810,16740,16740,16740,16740,2
|
|
20230720,151300,1027818330,16750,16750,16750,16750,57
|
|
20230720,151200,1026863580,16750,16750,16750,16750,1
|
|
20230720,151100,1026846830,16740,16740,16740,16740,33
|
|
20230720,151000,1026294410,16740,16740,16740,16740,53
|
|
20230720,150900,1025407190,16740,16740,16740,16740,0
|
|
20230720,150800,1025407190,16740,16730,16740,16730,80
|
|
20230720,150700,1024068520,16740,16710,16740,16710,6
|
|
20230720,150600,1023968230,16710,16710,16710,16710,12
|
|
20230720,150500,1023767710,16710,16720,16720,16710,227
|
|
20230720,150400,1019974430,16740,16740,16740,16740,219
|
|
20230720,150300,1016308370,16710,16720,16740,16710,408
|
|
20230720,150200,1009484610,16740,16740,16740,16740,6
|
|
20230720,150100,1009384170,16740,16740,16740,16740,5
|
|
20230720,150000,1009300470,16720,16740,16740,16720,250
|
|
20230720,145900,1005120250,16730,16730,16730,16730,3
|
|
20230720,145800,1005070060,16720,16720,16720,16720,302
|
|
20230720,145700,1000020620,16730,16730,16730,16730,0
|
|
20230720,145600,1000020620,16730,16740,16750,16730,440
|
|
20230720,145500,992656740,16740,16740,16740,16740,100
|
|
20230720,145400,990982740,16740,16740,16750,16740,54
|
|
20230720,145300,990078680,16750,16750,16750,16750,38
|
|
20230720,145200,989442180,16750,16750,16750,16750,79
|
|
20230720,145100,988118930,16750,16750,16750,16750,596
|
|
20230720,145000,978135930,16750,16750,16750,16750,0
|
|
20230720,144900,978135930,16750,16750,16750,16750,27
|
|
20230720,144800,977683680,16760,16770,16770,16760,48
|
|
20230720,144700,976879100,16760,16760,16760,16760,206
|
|
20230720,144600,973426540,16760,16760,16760,16760,37
|
|
20230720,144500,972806420,16760,16760,16760,16760,6
|
|
20230720,144400,972705860,16770,16770,16770,16770,20
|
|
20230720,144300,972370460,16760,16760,16760,16760,22
|
|
20230720,144200,972001740,16760,16780,16780,16760,60
|
|
20230720,144100,970996080,16790,16790,16790,16790,0
|
|
20230720,144000,970996080,16790,16790,16790,16790,0
|
|
20230720,143900,970996080,16790,16790,16790,16790,0
|
|
20230720,143800,970996080,16790,16790,16790,16790,0
|
|
20230720,143700,970996080,16790,16790,16790,16790,0
|
|
20230720,143600,970996080,16790,16790,16790,16790,30
|
|
20230720,143500,970492380,16790,16790,16790,16790,0
|
|
20230720,143400,970492380,16790,16790,16790,16790,0
|
|
20230720,143300,970492380,16790,16790,16790,16790,0
|
|
20230720,143200,970492380,16790,16790,16800,16790,285
|
|
20230720,143100,965705880,16780,16740,16780,16740,311
|
|
20230720,143000,960493470,16750,16760,16760,16750,47
|
|
20230720,142900,959706100,16750,16750,16750,16750,0
|
|
20230720,142800,959706100,16750,16750,16750,16750,37
|
|
20230720,142700,959086350,16750,16750,16750,16750,0
|
|
20230720,142600,959086350,16750,16750,16750,16750,3
|
|
20230720,142500,959036100,16750,16760,16760,16750,261
|
|
20230720,142400,954664250,16750,16750,16750,16750,2
|
|
20230720,142300,954630750,16760,16760,16760,16760,11
|
|
20230720,142200,954446390,16760,16760,16770,16760,38
|
|
20230720,142100,953809450,16760,16760,16760,16760,1
|
|
20230720,142000,953792690,16760,16750,16760,16750,21
|
|
20230720,141900,953440860,16760,16770,16770,16760,36
|
|
20230720,141800,952837450,16770,16770,16770,16770,43
|
|
20230720,141700,952116340,16790,16780,16790,16780,20
|
|
20230720,141600,951780550,16790,16790,16790,16790,3
|
|
20230720,141500,951730180,16790,16790,16790,16790,71
|
|
20230720,141400,950538090,16800,16800,16800,16800,0
|
|
20230720,141300,950538090,16800,16800,16800,16800,2
|
|
20230720,141200,950504490,16770,16800,16800,16770,47
|
|
20230720,141100,949715640,16800,16780,16800,16780,6
|
|
20230720,141000,949614900,16770,16790,16790,16770,64
|
|
20230720,140900,948540760,16790,16790,16790,16790,11
|
|
20230720,140800,948356070,16790,16800,16800,16790,92
|
|
20230720,140700,946810530,16800,16790,16800,16790,329
|
|
20230720,140600,941285590,16780,16780,16780,16780,57
|
|
20230720,140500,940329130,16770,16770,16770,16770,0
|
|
20230720,140400,940329130,16770,16770,16770,16770,174
|
|
20230720,140300,937411150,16770,16780,16780,16770,7
|
|
20230720,140200,937293700,16780,16770,16780,16770,101
|
|
20230720,140100,935599920,16710,16780,16780,16710,546
|
|
20230720,140000,926456680,16770,16780,16780,16770,560
|
|
20230720,135900,917062880,16780,16770,16800,16770,236
|
|
20230720,135800,913104950,16770,16770,16770,16770,81
|
|
20230720,135700,911746580,16770,16790,16790,16770,18
|
|
20230720,135600,911444700,16790,16790,16790,16790,41
|
|
20230720,135500,910756310,16790,16790,16790,16770,527
|
|
20230720,135400,901908340,16790,16780,16790,16770,981
|
|
20230720,135300,885452630,16790,16800,16800,16790,701
|
|
20230720,135200,873680720,16800,16810,16810,16800,50
|
|
20230720,135100,872840420,16800,16800,16800,16800,23
|
|
20230720,135000,872454020,16800,16800,16800,16800,10
|
|
20230720,134900,872286020,16800,16800,16810,16800,741
|
|
20230720,134800,859829940,16800,16790,16800,16790,18
|
|
20230720,134700,859527710,16810,16790,16820,16790,29
|
|
20230720,134600,859040480,16820,16820,16820,16820,0
|
|
20230720,134500,859040480,16820,16800,16820,16800,1902
|
|
20230720,134400,827056440,16790,16790,16790,16790,41
|
|
20230720,134300,826368050,16790,16800,16800,16790,65
|
|
20230720,134200,825276680,16780,16780,16780,16780,0
|
|
20230720,134100,825276680,16780,16790,16800,16780,805
|
|
20230720,134000,811753760,16790,16790,16790,16790,16
|
|
20230720,133900,811485120,16800,16800,16800,16800,141
|
|
20230720,133800,809116320,16800,16750,16800,16750,224
|
|
20230720,133700,805360970,16750,16780,16780,16750,1709
|
|
20230720,133600,776722450,16790,16800,16800,16790,803
|
|
20230720,133500,763237840,16800,16800,16800,16800,326
|
|
20230720,133400,757761040,16800,16820,16820,16800,1510
|
|
20230720,133300,732392990,16810,16810,16810,16810,198
|
|
20230720,133200,729064610,16800,16800,16810,16790,1704
|
|
20230720,133100,700437650,16800,16790,16800,16790,497
|
|
20230720,133000,692092000,16780,16760,16780,16760,639
|
|
20230720,132900,681377580,16760,16780,16780,16760,315
|
|
20230720,132800,676092880,16780,16750,16780,16750,1932
|
|
20230720,132700,643710580,16740,16700,16740,16700,1825
|
|
20230720,132600,613198800,16680,16690,16690,16680,137
|
|
20230720,132500,610913310,16690,16690,16690,16690,100
|
|
20230720,132400,609244310,16710,16710,16710,16710,1
|
|
20230720,132300,609227600,16700,16700,16700,16700,85
|
|
20230720,132200,607808100,16700,16700,16700,16700,0
|
|
20230720,132100,607808100,16700,16700,16700,16700,7
|
|
20230720,132000,607691200,16700,16700,16700,16700,12
|
|
20230720,131900,607490800,16700,16700,16700,16700,105
|
|
20230720,131800,605737300,16700,16700,16700,16700,227
|
|
20230720,131700,601946400,16700,16700,16700,16700,0
|
|
20230720,131600,601946400,16700,16700,16700,16700,0
|
|
20230720,131500,601946400,16700,16690,16700,16680,326
|
|
20230720,131400,596503550,16690,16690,16690,16690,10
|
|
20230720,131300,596336650,16690,16690,16690,16690,70
|
|
20230720,131200,595168350,16680,16680,16680,16680,0
|
|
20230720,131100,595168350,16680,16680,16680,16680,10
|
|
20230720,131000,595001550,16690,16690,16690,16690,238
|
|
20230720,130900,591029330,16680,16680,16680,16680,90
|
|
20230720,130800,589528130,16650,16650,16650,16650,33
|
|
20230720,130700,588978680,16690,16690,16690,16690,0
|
|
20230720,130600,588978680,16690,16690,16690,16690,0
|
|
20230720,130500,588978680,16690,16690,16690,16690,0
|
|
20230720,130400,588978680,16690,16680,16690,16680,53
|
|
20230720,130300,588094630,16690,16690,16690,16690,0
|
|
20230720,130200,588094630,16690,16690,16690,16690,1
|
|
20230720,130100,588077940,16680,16680,16690,16680,249
|
|
20230720,130000,583924610,16680,16680,16680,16680,156
|
|
20230720,125900,581322530,16680,16680,16680,16680,1
|
|
20230720,125800,581305850,16670,16670,16670,16670,0
|
|
20230720,125700,581305850,16670,16670,16670,16670,219
|
|
20230720,125600,577655120,16660,16660,16660,16660,210
|
|
20230720,125500,574156520,16660,16660,16660,16660,0
|
|
20230720,125400,574156520,16660,16660,16660,16660,0
|
|
20230720,125300,574156520,16660,16660,16660,16660,0
|
|
20230720,125200,574156520,16660,16640,16660,16640,7
|
|
20230720,125100,574040020,16660,16660,16660,16660,1
|
|
20230720,125000,574023360,16630,16630,16630,16630,95
|
|
20230720,124900,572443510,16630,16630,16630,16630,9
|
|
20230720,124800,572293840,16640,16640,16640,16640,328
|
|
20230720,124700,566835920,16630,16630,16630,16630,0
|
|
20230720,124600,566835920,16630,16630,16630,16630,0
|
|
20230720,124500,566835920,16630,16630,16630,16630,0
|
|
20230720,124400,566835920,16630,16630,16630,16630,19
|
|
20230720,124300,566519950,16630,16630,16630,16630,0
|
|
20230720,124200,566519950,16630,16630,16630,16630,70
|
|
20230720,124100,565355850,16610,16610,16610,16610,0
|
|
20230720,124000,565355850,16610,16610,16610,16610,0
|
|
20230720,123900,565355850,16610,16610,16610,16610,0
|
|
20230720,123800,565355850,16610,16610,16610,16610,0
|
|
20230720,123700,565355850,16610,16610,16610,16610,0
|
|
20230720,123600,565355850,16610,16610,16610,16610,0
|
|
20230720,123500,565355850,16610,16620,16620,16610,236
|
|
20230720,123400,561435870,16610,16610,16610,16610,0
|
|
20230720,123300,561435870,16610,16610,16610,16610,20
|
|
20230720,123200,561103670,16620,16620,16620,16620,5
|
|
20230720,123100,561020570,16610,16610,16610,16610,0
|
|
20230720,123000,561020570,16610,16610,16610,16610,0
|
|
20230720,122900,561020570,16610,16610,16610,16610,34
|
|
20230720,122800,560455830,16620,16630,16630,16620,19
|
|
20230720,122700,560140030,16650,16650,16650,16650,0
|
|
20230720,122600,560140030,16650,16620,16650,16620,6
|
|
20230720,122500,560040280,16660,16660,16660,16660,0
|
|
20230720,122400,560040280,16660,16660,16660,16660,0
|
|
20230720,122300,560040280,16660,16660,16660,16640,64
|
|
20230720,122200,558974440,16660,16660,16660,16660,0
|
|
20230720,122100,558974440,16660,16660,16660,16660,0
|
|
20230720,122000,558974440,16660,16660,16660,16660,0
|
|
20230720,121900,558974440,16660,16650,16660,16650,170
|
|
20230720,121800,556143020,16610,16610,16610,16610,210
|
|
20230720,121700,552654920,16610,16610,16610,16610,0
|
|
20230720,121600,552654920,16610,16610,16610,16610,0
|
|
20230720,121500,552654920,16610,16610,16610,16610,1
|
|
20230720,121400,552638310,16610,16610,16610,16610,0
|
|
20230720,121300,552638310,16610,16610,16610,16610,0
|
|
20230720,121200,552638310,16610,16610,16610,16610,283
|
|
20230720,121100,547937680,16600,16600,16600,16600,397
|
|
20230720,121000,541347480,16610,16610,16610,16610,1
|
|
20230720,120900,541330870,16610,16670,16670,16610,847
|
|
20230720,120800,527251460,16670,16660,16670,16660,61
|
|
20230720,120700,526234670,16650,16650,16650,16650,0
|
|
20230720,120600,526234670,16650,16650,16650,16650,10
|
|
20230720,120500,526068170,16640,16640,16640,16640,459
|
|
20230720,120400,518430410,16640,16640,16640,16640,6
|
|
20230720,120300,518330570,16640,16640,16640,16640,1
|
|
20230720,120200,518313930,16620,16620,16620,16620,0
|
|
20230720,120100,518313930,16620,16620,16620,16620,10
|
|
20230720,120000,518147730,16620,16620,16620,16620,0
|
|
20230720,115900,518147730,16620,16620,16620,16620,2
|
|
20230720,115800,518114490,16620,16620,16620,16620,0
|
|
20230720,115700,518114490,16620,16620,16620,16620,12
|
|
20230720,115600,517915050,16620,16620,16620,16620,127
|
|
20230720,115500,515804310,16620,16640,16640,16620,253
|
|
20230720,115400,511597000,16630,16630,16630,16630,11
|
|
20230720,115300,511414070,16630,16640,16640,16630,168
|
|
20230720,115200,508620100,16640,16630,16640,16630,21
|
|
20230720,115100,508270760,16640,16650,16650,16640,34
|
|
20230720,115000,507704740,16640,16640,16640,16640,35
|
|
20230720,114900,507122340,16640,16640,16640,16640,1
|
|
20230720,114800,507105700,16640,16640,16640,16640,2
|
|
20230720,114700,507072420,16640,16640,16640,16640,0
|
|
20230720,114600,507072420,16640,16640,16640,16640,2
|
|
20230720,114500,507039140,16630,16630,16630,16630,20
|
|
20230720,114400,506706540,16630,16630,16630,16630,38
|
|
20230720,114300,506074600,16640,16640,16640,16640,1
|
|
20230720,114200,506057960,16660,16650,16660,16650,57
|
|
20230720,114100,505108350,16660,16660,16660,16660,0
|
|
20230720,114000,505108350,16660,16660,16660,16660,1
|
|
20230720,113900,505091690,16630,16630,16630,16630,1
|
|
20230720,113800,505075060,16630,16630,16630,16630,2
|
|
20230720,113700,505041800,16630,16630,16630,16630,5
|
|
20230720,113600,504958650,16630,16630,16630,16630,0
|
|
20230720,113500,504958650,16630,16630,16630,16630,0
|
|
20230720,113400,504958650,16630,16630,16630,16630,0
|
|
20230720,113300,504958650,16630,16630,16630,16630,0
|
|
20230720,113200,504958650,16630,16630,16630,16630,16
|
|
20230720,113100,504692570,16630,16630,16630,16630,106
|
|
20230720,113000,502929790,16630,16630,16630,16630,35
|
|
20230720,112900,502347740,16630,16630,16630,16630,155
|
|
20230720,112800,499770090,16630,16630,16630,16630,0
|
|
20230720,112700,499770090,16630,16630,16630,16630,0
|
|
20230720,112600,499770090,16630,16630,16630,16630,0
|
|
20230720,112500,499770090,16630,16630,16630,16630,0
|
|
20230720,112400,499770090,16630,16630,16630,16630,0
|
|
20230720,112300,499770090,16630,16630,16630,16630,2
|
|
20230720,112200,499736830,16660,16660,16660,16660,1
|
|
20230720,112100,499720170,16620,16620,16620,16620,0
|
|
20230720,112000,499720170,16620,16620,16620,16620,128
|
|
20230720,111900,497592810,16610,16660,16660,16610,1003
|
|
20230720,111800,480925810,16660,16660,16660,16660,19
|
|
20230720,111700,480609270,16650,16650,16650,16650,1
|
|
20230720,111600,480592620,16650,16650,16650,16650,3
|
|
20230720,111500,480542670,16660,16660,16660,16660,0
|
|
20230720,111400,480542670,16660,16680,16680,16660,15
|
|
20230720,111300,480292730,16680,16680,16680,16680,2
|
|
20230720,111200,480259370,16650,16650,16650,16650,37
|
|
20230720,111100,479643320,16670,16670,16670,16670,92
|
|
20230720,111000,478109680,16680,16680,16680,16680,0
|
|
20230720,110900,478109680,16680,16680,16680,16680,0
|
|
20230720,110800,478109680,16680,16680,16680,16680,31
|
|
20230720,110700,477592600,16680,16680,16680,16680,63
|
|
20230720,110600,476541760,16680,16680,16680,16680,6
|
|
20230720,110500,476441680,16690,16700,16700,16690,136
|
|
20230720,110400,474171830,16690,16650,16690,16650,402
|
|
20230720,110300,467471700,16640,16630,16640,16630,447
|
|
20230720,110200,460037590,16630,16630,16630,16630,0
|
|
20230720,110100,460037590,16630,16630,16630,16630,0
|
|
20230720,110000,460037590,16630,16630,16630,16630,1
|
|
20230720,105900,460020960,16610,16610,16610,16610,1
|
|
20230720,105800,460004350,16610,16610,16610,16610,0
|
|
20230720,105700,460004350,16610,16610,16630,16610,239
|
|
20230720,105600,456034460,16600,16610,16610,16600,247
|
|
20230720,105500,451931940,16610,16610,16610,16610,314
|
|
20230720,105400,446716400,16630,16630,16630,16630,12
|
|
20230720,105300,446516840,16610,16610,16610,16610,9
|
|
20230720,105200,446367350,16620,16620,16620,16620,90
|
|
20230720,105100,444871550,16620,16630,16630,16620,224
|
|
20230720,105000,441147990,16640,16640,16640,16640,66
|
|
20230720,104900,440049750,16640,16640,16640,16640,3
|
|
20230720,104800,439999830,16640,16630,16640,16630,501
|
|
20230720,104700,431665190,16630,16630,16630,16630,0
|
|
20230720,104600,431665190,16630,16630,16630,16630,32
|
|
20230720,104500,431133030,16630,16640,16640,16630,4
|
|
20230720,104400,431066500,16640,16640,16640,16640,200
|
|
20230720,104300,427738500,16630,16630,16630,16630,1
|
|
20230720,104200,427721870,16640,16640,16640,16640,10
|
|
20230720,104100,427555470,16640,16650,16650,16640,2
|
|
20230720,104000,427522180,16600,16600,16600,16600,59
|
|
20230720,103900,426542780,16600,16600,16600,16600,74
|
|
20230720,103800,425314380,16600,16620,16620,16600,350
|
|
20230720,103700,419501250,16650,16650,16650,16650,0
|
|
20230720,103600,419501250,16650,16650,16650,16650,1
|
|
20230720,103500,419484600,16620,16620,16620,16610,437
|
|
20230720,103400,412222660,16610,16610,16610,16610,0
|
|
20230720,103300,412222660,16610,16620,16620,16610,606
|
|
20230720,103200,402156940,16620,16640,16640,16620,1157
|
|
20230720,103100,382922560,16640,16640,16640,16640,30
|
|
20230720,103000,382423360,16640,16650,16650,16640,341
|
|
20230720,102900,376745810,16650,16650,16650,16650,0
|
|
20230720,102800,376745810,16650,16640,16650,16640,1070
|
|
20230720,102700,358932540,16600,16610,16610,16600,582
|
|
20230720,102600,349270980,16640,16640,16640,16640,0
|
|
20230720,102500,349270980,16640,16640,16640,16640,13
|
|
20230720,102400,349054660,16650,16650,16650,16650,0
|
|
20230720,102300,349054660,16650,16650,16650,16650,521
|
|
20230720,102200,340380010,16650,16600,16650,16600,567
|
|
20230720,102100,330944790,16600,16590,16600,16590,1277
|
|
20230720,102000,309747170,16560,16580,16580,16560,1052
|
|
20230720,101900,292321420,16590,16590,16590,16590,15
|
|
20230720,101800,292072570,16590,16600,16600,16590,169
|
|
20230720,101700,289268530,16600,16650,16650,16600,578
|
|
20230720,101600,279660590,16650,16650,16650,16650,51
|
|
20230720,101500,278811440,16650,16670,16670,16650,59
|
|
20230720,101400,277828850,16670,16670,16670,16670,25
|
|
20230720,101300,277412100,16670,16660,16670,16660,148
|
|
20230720,101200,274946370,16670,16670,16670,16670,2
|
|
20230720,101100,274913030,16680,16680,16680,16680,11
|
|
20230720,101000,274729550,16680,16680,16680,16680,0
|
|
20230720,100900,274729550,16680,16660,16680,16660,23
|
|
20230720,100800,274346210,16680,16680,16680,16680,10
|
|
20230720,100700,274179410,16680,16690,16690,16680,181
|
|
20230720,100600,271160280,16690,16690,16690,16690,13
|
|
20230720,100500,270943310,16690,16680,16690,16680,120
|
|
20230720,100400,268941700,16660,16660,16660,16660,91
|
|
20230720,100300,267425640,16660,16660,16660,16660,0
|
|
20230720,100200,267425640,16660,16660,16660,16660,7
|
|
20230720,100100,267309020,16660,16660,16660,16660,0
|
|
20230720,100000,267309020,16660,16660,16660,16660,63
|
|
20230720,095900,266259440,16660,16670,16670,16660,2
|
|
20230720,095800,266226110,16680,16690,16690,16680,52
|
|
20230720,095700,265358240,16640,16640,16640,16640,0
|
|
20230720,095600,265358240,16640,16670,16670,16640,138
|
|
20230720,095500,263060100,16670,16670,16670,16670,0
|
|
20230720,095400,263060100,16670,16690,16690,16670,50
|
|
20230720,095300,262226200,16700,16700,16700,16700,1
|
|
20230720,095200,262209500,16690,16690,16690,16690,1
|
|
20230720,095100,262192810,16690,16690,16690,16680,11
|
|
20230720,095000,262009230,16690,16700,16700,16660,74
|
|
20230720,094900,260774130,16660,16680,16680,16660,364
|
|
20230720,094800,254706220,16690,16720,16720,16690,68
|
|
20230720,094700,253571060,16720,16710,16720,16710,65
|
|
20230720,094600,252484370,16710,16730,16730,16680,1347
|
|
20230720,094500,229981630,16730,16740,16740,16730,409
|
|
20230720,094400,223135590,16740,16740,16740,16740,46
|
|
20230720,094300,222365550,16710,16710,16710,16710,9
|
|
20230720,094200,222215160,16710,16710,16710,16710,32
|
|
20230720,094100,221680440,16700,16700,16700,16700,0
|
|
20230720,094000,221680440,16700,16700,16700,16700,0
|
|
20230720,093900,221680440,16700,16700,16700,16700,50
|
|
20230720,093800,220845440,16700,16700,16700,16700,162
|
|
20230720,093700,218140040,16690,16700,16700,16690,96
|
|
20230720,093600,216537590,16700,16750,16750,16700,228
|
|
20230720,093500,212729840,16750,16750,16760,16750,34
|
|
20230720,093400,212160300,16760,16760,16760,16760,132
|
|
20230720,093300,209947980,16760,16680,16760,16680,765
|
|
20230720,093200,197157480,16680,16650,16680,16650,258
|
|
20230720,093100,192858180,16650,16620,16650,16620,79
|
|
20230720,093000,191543820,16620,16620,16620,16620,100
|
|
20230720,092900,189881820,16660,16660,16660,16660,164
|
|
20230720,092800,187149580,16640,16630,16640,16630,391
|
|
20230720,092700,180643460,16630,16630,16630,16630,5
|
|
20230720,092600,180560310,16610,16640,16640,16610,101
|
|
20230720,092500,178882670,16620,16670,16670,16620,1126
|
|
20230720,092400,160136870,16670,16730,16730,16670,379
|
|
20230720,092300,153818020,16690,16730,16730,16690,325
|
|
20230720,092200,148393370,16730,16710,16730,16700,182
|
|
20230720,092100,145349630,16710,16700,16720,16700,269
|
|
20230720,092000,140854060,16700,16690,16700,16690,899
|
|
20230720,091900,125846800,16660,16670,16690,16660,200
|
|
20230720,091800,122509470,16660,16640,16660,16640,708
|
|
20230720,091700,110728150,16640,16630,16640,16630,102
|
|
20230720,091600,109031870,16610,16600,16610,16600,188
|
|
20230720,091500,105909490,16590,16590,16590,16590,136
|
|
20230720,091400,103653250,16590,16570,16590,16560,272
|
|
20230720,091300,99147810,16570,16580,16580,16570,133
|
|
20230720,091200,96943060,16590,16590,16590,16590,117
|
|
20230720,091100,95002030,16590,16590,16590,16580,158
|
|
20230720,091000,92381810,16580,16570,16580,16570,213
|
|
20230720,090900,88850370,16580,16580,16580,16580,2
|
|
20230720,090800,88817210,16540,16540,16540,16540,32
|
|
20230720,090700,88287930,16540,16520,16540,16520,367
|
|
20230720,090600,82221250,16520,16520,16520,16520,444
|
|
20230720,090500,74886370,16540,16540,16540,16540,34
|
|
20230720,090400,74324010,16510,16500,16510,16500,15
|
|
20230720,090300,74076410,16540,16540,16540,16500,2537
|
|
20230720,090200,32195580,16540,16540,16550,16540,264
|
|
20230720,090100,27829010,16540,16540,16550,16540,364
|
|
20230720,090000,21808320,16560,16560,16560,16540,1317
|