647 lines
34 KiB
CSV
647 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,194400,2042397280,16480,16480,16480,16480,3655
|
|
20230712,194300,2042397280,16480,16480,16480,16480,0
|
|
20230712,194200,2042397280,16480,16480,16480,16480,0
|
|
20230712,194100,2042397280,16480,16480,16480,16480,0
|
|
20230712,194000,2042397280,16480,16480,16480,16480,0
|
|
20230712,193900,2042397280,16480,16480,16480,16480,0
|
|
20230712,193800,2042397280,16480,16480,16480,16480,0
|
|
20230712,193700,2042397280,16480,16480,16480,16480,0
|
|
20230712,193600,2042397280,16480,16480,16480,16480,0
|
|
20230712,193500,2042397280,16480,16480,16480,16480,0
|
|
20230712,193400,2042397280,16480,16480,16480,16480,0
|
|
20230712,193300,2042397280,16480,16480,16480,16480,0
|
|
20230712,193200,2042397280,16480,16480,16480,16480,0
|
|
20230712,193100,2042397280,16480,16480,16480,16480,0
|
|
20230712,193000,2042397280,16480,16480,16480,16480,0
|
|
20230712,192900,2042397280,16480,16480,16480,16480,0
|
|
20230712,192800,2042397280,16480,16480,16480,16480,0
|
|
20230712,192700,2042397280,16480,16480,16480,16480,0
|
|
20230712,192600,2042397280,16480,16480,16480,16480,0
|
|
20230712,192500,2042397280,16480,16480,16480,16480,0
|
|
20230712,192400,2042397280,16480,16480,16480,16480,0
|
|
20230712,192300,2042397280,16480,16480,16480,16480,0
|
|
20230712,192200,2042397280,16480,16480,16480,16480,0
|
|
20230712,192100,2042397280,16480,16480,16480,16480,0
|
|
20230712,192000,2042397280,16480,16480,16480,16480,0
|
|
20230712,191900,2042397280,16480,16480,16480,16480,0
|
|
20230712,191800,2042397280,16480,16480,16480,16480,0
|
|
20230712,191700,2042397280,16480,16480,16480,16480,0
|
|
20230712,191600,2042397280,16480,16480,16480,16480,0
|
|
20230712,191500,2042397280,16480,16480,16480,16480,0
|
|
20230712,191400,2042397280,16480,16480,16480,16480,3655
|
|
20230712,191300,2042397280,16480,16480,16480,16480,0
|
|
20230712,191200,2042397280,16480,16480,16480,16480,0
|
|
20230712,191100,2042397280,16480,16480,16480,16480,0
|
|
20230712,191000,2042397280,16480,16480,16480,16480,0
|
|
20230712,190900,2042397280,16480,16480,16480,16480,0
|
|
20230712,190800,2042397280,16480,16480,16480,16480,0
|
|
20230712,190700,2042397280,16480,16480,16480,16480,0
|
|
20230712,190600,2042397280,16480,16480,16480,16480,0
|
|
20230712,190500,2042397280,16480,16480,16480,16480,0
|
|
20230712,190400,2042397280,16480,16480,16480,16480,0
|
|
20230712,190300,2042397280,16480,16480,16480,16480,0
|
|
20230712,190200,2042397280,16480,16480,16480,16480,0
|
|
20230712,190100,2042397280,16480,16480,16480,16480,0
|
|
20230712,190000,2042397280,16480,16480,16480,16480,0
|
|
20230712,185900,2042397280,16480,16480,16480,16480,0
|
|
20230712,185800,2042397280,16480,16480,16480,16480,0
|
|
20230712,185700,2042397280,16480,16480,16480,16480,0
|
|
20230712,185600,2042397280,16480,16480,16480,16480,0
|
|
20230712,185500,2042397280,16480,16480,16480,16480,0
|
|
20230712,185400,2042397280,16480,16480,16480,16480,0
|
|
20230712,185300,2042397280,16480,16480,16480,16480,0
|
|
20230712,185200,2042397280,16480,16480,16480,16480,0
|
|
20230712,185100,2042397280,16480,16480,16480,16480,0
|
|
20230712,185000,2042397280,16480,16480,16480,16480,0
|
|
20230712,184900,2042397280,16480,16480,16480,16480,0
|
|
20230712,184800,2042397280,16480,16480,16480,16480,0
|
|
20230712,184700,2042397280,16480,16480,16480,16480,0
|
|
20230712,184600,2042397280,16480,16480,16480,16480,0
|
|
20230712,184500,2042397280,16480,16480,16480,16480,0
|
|
20230712,184400,2042397280,16480,16480,16480,16480,3655
|
|
20230712,184300,2042397280,16480,16480,16480,16480,0
|
|
20230712,184200,2042397280,16480,16480,16480,16480,0
|
|
20230712,184100,2042397280,16480,16480,16480,16480,0
|
|
20230712,184000,2042397280,16480,16480,16480,16480,0
|
|
20230712,183900,2042397280,16480,16480,16480,16480,0
|
|
20230712,183800,2042397280,16480,16480,16480,16480,0
|
|
20230712,183700,2042397280,16480,16480,16480,16480,0
|
|
20230712,183600,2042397280,16480,16480,16480,16480,0
|
|
20230712,183500,2042397280,16480,16480,16480,16480,0
|
|
20230712,183400,2042397280,16480,16480,16480,16480,0
|
|
20230712,183300,2042397280,16480,16480,16480,16480,0
|
|
20230712,183200,2042397280,16480,16480,16480,16480,0
|
|
20230712,183100,2042397280,16480,16480,16480,16480,0
|
|
20230712,183000,2042397280,16480,16480,16480,16480,0
|
|
20230712,182900,2042397280,16480,16480,16480,16480,0
|
|
20230712,182800,2042397280,16480,16480,16480,16480,0
|
|
20230712,182700,2042397280,16480,16480,16480,16480,0
|
|
20230712,182600,2042397280,16480,16480,16480,16480,0
|
|
20230712,182500,2042397280,16480,16480,16480,16480,0
|
|
20230712,182400,2042397280,16480,16480,16480,16480,0
|
|
20230712,182300,2042397280,16480,16480,16480,16480,0
|
|
20230712,182200,2042397280,16480,16480,16480,16480,0
|
|
20230712,182100,2042397280,16480,16480,16480,16480,0
|
|
20230712,182000,2042397280,16480,16480,16480,16480,0
|
|
20230712,181900,2042397280,16480,16480,16480,16480,0
|
|
20230712,181800,2042397280,16480,16480,16480,16480,0
|
|
20230712,181700,2042397280,16480,16480,16480,16480,0
|
|
20230712,181600,2042397280,16480,16480,16480,16480,0
|
|
20230712,181500,2042397280,16480,16480,16480,16480,0
|
|
20230712,181400,2042397280,16480,16480,16480,16480,3655
|
|
20230712,181300,2042397280,16480,16480,16480,16480,0
|
|
20230712,181200,2042397280,16480,16480,16480,16480,0
|
|
20230712,181100,2042397280,16480,16480,16480,16480,0
|
|
20230712,181000,2042397280,16480,16480,16480,16480,0
|
|
20230712,180900,2042397280,16480,16480,16480,16480,0
|
|
20230712,180800,2042397280,16480,16480,16480,16480,0
|
|
20230712,180700,2042397280,16480,16480,16480,16480,0
|
|
20230712,180600,2042397280,16480,16480,16480,16480,0
|
|
20230712,180500,2042397280,16480,16480,16480,16480,0
|
|
20230712,180400,2042397280,16480,16480,16480,16480,0
|
|
20230712,180300,2042397280,16480,16480,16480,16480,0
|
|
20230712,180200,2042397280,16480,16480,16480,16480,0
|
|
20230712,180100,2042397280,16480,16480,16480,16480,0
|
|
20230712,180000,2042397280,16480,16480,16480,16480,0
|
|
20230712,175900,2042397280,16480,16480,16480,16480,0
|
|
20230712,175800,2042397280,16480,16480,16480,16480,0
|
|
20230712,175700,2042397280,16480,16480,16480,16480,0
|
|
20230712,175600,2042397280,16480,16480,16480,16480,0
|
|
20230712,175500,2042397280,16480,16480,16480,16480,0
|
|
20230712,175400,2042397280,16480,16480,16480,16480,0
|
|
20230712,175300,2042397280,16480,16480,16480,16480,0
|
|
20230712,175200,2042397280,16480,16480,16480,16480,0
|
|
20230712,175100,2042397280,16480,16480,16480,16480,0
|
|
20230712,175000,2042397280,16480,16480,16480,16480,0
|
|
20230712,174900,2042397280,16480,16480,16480,16480,0
|
|
20230712,174800,2042397280,16480,16480,16480,16480,0
|
|
20230712,174700,2042397280,16480,16480,16480,16480,0
|
|
20230712,174600,2042397280,16480,16480,16480,16480,0
|
|
20230712,174500,2042397280,16480,16480,16480,16480,0
|
|
20230712,174400,2042397280,16480,16480,16480,16480,3655
|
|
20230712,174300,2042397280,16480,16480,16480,16480,0
|
|
20230712,174200,2042397280,16480,16480,16480,16480,0
|
|
20230712,174100,2042397280,16480,16480,16480,16480,0
|
|
20230712,174000,2042397280,16480,16480,16480,16480,0
|
|
20230712,173900,2042397280,16480,16480,16480,16480,0
|
|
20230712,173800,2042397280,16480,16480,16480,16480,0
|
|
20230712,173700,2042397280,16480,16480,16480,16480,0
|
|
20230712,173600,2042397280,16480,16480,16480,16480,0
|
|
20230712,173500,2042397280,16480,16480,16480,16480,0
|
|
20230712,173400,2042397280,16480,16480,16480,16480,0
|
|
20230712,173300,2042397280,16480,16480,16480,16480,0
|
|
20230712,173200,2042397280,16480,16480,16480,16480,0
|
|
20230712,173100,2042397280,16480,16480,16480,16480,0
|
|
20230712,173000,2042397280,16480,16480,16480,16480,0
|
|
20230712,172900,2042397280,16480,16480,16480,16480,0
|
|
20230712,172800,2042397280,16480,16480,16480,16480,0
|
|
20230712,172700,2042397280,16480,16480,16480,16480,0
|
|
20230712,172600,2042397280,16480,16480,16480,16480,0
|
|
20230712,172500,2042397280,16480,16480,16480,16480,0
|
|
20230712,172400,2042397280,16480,16480,16480,16480,0
|
|
20230712,172300,2042397280,16480,16480,16480,16480,0
|
|
20230712,172200,2042397280,16480,16480,16480,16480,0
|
|
20230712,172100,2042397280,16480,16480,16480,16480,0
|
|
20230712,172000,2042397280,16480,16480,16480,16480,0
|
|
20230712,171900,2042397280,16480,16480,16480,16480,0
|
|
20230712,171800,2042397280,16480,16480,16480,16480,0
|
|
20230712,171700,2042397280,16480,16480,16480,16480,0
|
|
20230712,171600,2042397280,16480,16480,16480,16480,0
|
|
20230712,171500,2042397280,16480,16480,16480,16480,0
|
|
20230712,171400,2042397280,16480,16480,16480,16480,3655
|
|
20230712,171300,2042397280,16480,16480,16480,16480,0
|
|
20230712,171200,2042397280,16480,16480,16480,16480,0
|
|
20230712,171100,2042397280,16480,16480,16480,16480,0
|
|
20230712,171000,2042397280,16480,16480,16480,16480,0
|
|
20230712,170900,2042397280,16480,16480,16480,16480,0
|
|
20230712,170800,2042397280,16480,16480,16480,16480,0
|
|
20230712,170700,2042397280,16480,16480,16480,16480,0
|
|
20230712,170600,2042397280,16480,16480,16480,16480,0
|
|
20230712,170500,2042397280,16480,16480,16480,16480,0
|
|
20230712,170400,2042397280,16480,16480,16480,16480,0
|
|
20230712,170300,2042397280,16480,16480,16480,16480,0
|
|
20230712,170200,2042397280,16480,16480,16480,16480,0
|
|
20230712,170100,2042397280,16480,16480,16480,16480,0
|
|
20230712,170000,2042397280,16480,16480,16480,16480,0
|
|
20230712,165900,2042397280,16480,16480,16480,16480,0
|
|
20230712,165800,2042397280,16480,16480,16480,16480,0
|
|
20230712,165700,2042397280,16480,16480,16480,16480,0
|
|
20230712,165600,2042397280,16480,16480,16480,16480,0
|
|
20230712,165500,2042397280,16480,16480,16480,16480,0
|
|
20230712,165400,2042397280,16480,16480,16480,16480,0
|
|
20230712,165300,2042397280,16480,16480,16480,16480,0
|
|
20230712,165200,2042397280,16480,16480,16480,16480,0
|
|
20230712,165100,2042397280,16480,16480,16480,16480,0
|
|
20230712,165000,2042397280,16480,16480,16480,16480,0
|
|
20230712,164900,2042397280,16480,16480,16480,16480,0
|
|
20230712,164800,2042397280,16480,16480,16480,16480,0
|
|
20230712,164700,2042397280,16480,16480,16480,16480,0
|
|
20230712,164600,2042397280,16480,16480,16480,16480,0
|
|
20230712,164500,2042397280,16480,16480,16480,16480,0
|
|
20230712,164400,2042397280,16480,16480,16480,16480,3655
|
|
20230712,164300,2042397280,16480,16480,16480,16480,0
|
|
20230712,164200,2042397280,16480,16480,16480,16480,0
|
|
20230712,164100,2042397280,16480,16480,16480,16480,0
|
|
20230712,164000,2042397280,16480,16480,16480,16480,0
|
|
20230712,163900,2042397280,16480,16480,16480,16480,0
|
|
20230712,163800,2042397280,16480,16480,16480,16480,0
|
|
20230712,163700,2042397280,16480,16480,16480,16480,0
|
|
20230712,163600,2042397280,16480,16480,16480,16480,0
|
|
20230712,163500,2042397280,16480,16480,16480,16480,0
|
|
20230712,163400,2042397280,16480,16480,16480,16480,0
|
|
20230712,163300,2042397280,16480,16480,16480,16480,0
|
|
20230712,163200,2042397280,16480,16480,16480,16480,0
|
|
20230712,163100,2042397280,16480,16480,16480,16480,0
|
|
20230712,163000,2042397280,16480,16480,16480,16480,0
|
|
20230712,162900,2042397280,16480,16480,16480,16480,0
|
|
20230712,162800,2042397280,16480,16480,16480,16480,0
|
|
20230712,162700,2042397280,16480,16480,16480,16480,0
|
|
20230712,162600,2042397280,16480,16480,16480,16480,0
|
|
20230712,162500,2042397280,16480,16480,16480,16480,0
|
|
20230712,162400,2042397280,16480,16480,16480,16480,0
|
|
20230712,162300,2042397280,16480,16480,16480,16480,0
|
|
20230712,162200,2042397280,16480,16480,16480,16480,0
|
|
20230712,162100,2042397280,16480,16480,16480,16480,0
|
|
20230712,162000,2042397280,16480,16480,16480,16480,0
|
|
20230712,161900,2042397280,16480,16480,16480,16480,0
|
|
20230712,161800,2042397280,16480,16480,16480,16480,0
|
|
20230712,161700,2042397280,16480,16480,16480,16480,0
|
|
20230712,161600,2042397280,16480,16480,16480,16480,0
|
|
20230712,161500,2042397280,16480,16480,16480,16480,0
|
|
20230712,161400,2042397280,16480,16480,16480,16480,3655
|
|
20230712,161300,2042397280,16480,16480,16480,16480,0
|
|
20230712,161200,2042397280,16480,16480,16480,16480,0
|
|
20230712,161100,2042397280,16480,16480,16480,16480,0
|
|
20230712,161000,2042397280,16480,16480,16480,16480,0
|
|
20230712,160900,2042397280,16480,16480,16480,16480,0
|
|
20230712,160800,2042397280,16480,16480,16480,16480,0
|
|
20230712,160700,2042397280,16480,16480,16480,16480,0
|
|
20230712,160600,2042397280,16480,16480,16480,16480,0
|
|
20230712,160500,2042397280,16480,16480,16480,16480,0
|
|
20230712,160400,2042397280,16480,16480,16480,16480,0
|
|
20230712,160300,2042397280,16480,16480,16480,16480,0
|
|
20230712,160200,2042397280,16480,16480,16480,16480,0
|
|
20230712,160100,2042397280,16480,16480,16480,16480,0
|
|
20230712,160000,2042397280,16480,16480,16480,16480,0
|
|
20230712,155900,2042397280,16480,16480,16480,16480,0
|
|
20230712,155800,2042397280,16480,16480,16480,16480,0
|
|
20230712,155700,2042397280,16480,16480,16480,16480,0
|
|
20230712,155600,2042397280,16480,16480,16480,16480,0
|
|
20230712,155500,2042397280,16480,16480,16480,16480,0
|
|
20230712,155400,2042397280,16480,16480,16480,16480,0
|
|
20230712,155300,2042397280,16480,16480,16480,16480,0
|
|
20230712,155200,2042397280,16480,16480,16480,16480,0
|
|
20230712,155100,2042397280,16480,16480,16480,16480,0
|
|
20230712,155000,2042397280,16480,16480,16480,16480,0
|
|
20230712,154900,2042397280,16480,16480,16480,16480,0
|
|
20230712,154800,2042397280,16480,16480,16480,16480,0
|
|
20230712,154700,2042397280,16480,16480,16480,16480,0
|
|
20230712,154600,2042397280,16480,16480,16480,16480,0
|
|
20230712,154500,2042397280,16480,16480,16480,16480,0
|
|
20230712,154400,2042397280,16480,16480,16480,16480,3655
|
|
20230712,154300,2042397280,16480,16480,16480,16480,0
|
|
20230712,154200,2042397280,16480,16480,16480,16480,0
|
|
20230712,154100,2042397280,16480,16480,16480,16480,0
|
|
20230712,154000,2042397280,16480,16480,16480,16480,0
|
|
20230712,153900,2042397280,16480,16480,16480,16480,0
|
|
20230712,153800,2042397280,16480,16480,16480,16480,0
|
|
20230712,153700,2042397280,16480,16480,16480,16480,0
|
|
20230712,153600,2042397280,16480,16480,16480,16480,0
|
|
20230712,153500,2042397280,16480,16480,16480,16480,0
|
|
20230712,153400,2042397280,16480,16480,16480,16480,0
|
|
20230712,153300,2042397280,16480,16480,16480,16480,0
|
|
20230712,153200,2042397280,16480,16480,16480,16480,0
|
|
20230712,153100,2042397280,16480,16480,16480,16480,0
|
|
20230712,153000,2042397280,16480,16480,16480,16480,3655
|
|
20230712,152900,1982162880,16480,16480,16480,16480,0
|
|
20230712,152800,1982162880,16480,16480,16480,16480,0
|
|
20230712,152700,1982162880,16480,16480,16480,16480,0
|
|
20230712,152600,1982162880,16480,16480,16480,16480,0
|
|
20230712,152500,1982162880,16480,16480,16480,16480,0
|
|
20230712,152400,1982162880,16480,16480,16480,16480,0
|
|
20230712,152300,1982162880,16480,16480,16480,16480,0
|
|
20230712,152200,1982162880,16480,16480,16480,16480,0
|
|
20230712,152100,1982162880,16480,16480,16480,16480,0
|
|
20230712,152000,1982162880,16480,16480,16480,16480,0
|
|
20230712,151900,1982162880,16480,16470,16480,16460,90
|
|
20230712,151800,1980680740,16460,16460,16470,16430,869
|
|
20230712,151700,1966375830,16460,16420,16460,16420,111
|
|
20230712,151600,1964553130,16460,16460,16460,16460,8
|
|
20230712,151500,1964421450,16470,16440,16470,16420,105
|
|
20230712,151400,1962696160,16450,16450,16450,16450,897
|
|
20230712,151300,1947940510,16450,16440,16450,16410,1119
|
|
20230712,151200,1929536580,16440,16410,16440,16410,417
|
|
20230712,151100,1922683350,16430,16430,16430,16430,13
|
|
20230712,151000,1922469760,16430,16410,16440,16410,172
|
|
20230712,150900,1919646790,16440,16420,16440,16410,1250
|
|
20230712,150800,1899110440,16420,16420,16420,16420,109
|
|
20230712,150700,1897320660,16420,16420,16420,16420,62
|
|
20230712,150600,1896302620,16430,16420,16430,16410,592
|
|
20230712,150500,1886582970,16410,16410,16410,16410,103
|
|
20230712,150400,1884892740,16420,16420,16420,16420,98
|
|
20230712,150300,1883283580,16420,16410,16420,16410,217
|
|
20230712,150200,1879721700,16410,16410,16410,16410,9
|
|
20230712,150100,1879574010,16410,16420,16420,16410,542
|
|
20230712,150000,1870677350,16450,16420,16450,16420,53
|
|
20230712,145900,1869806310,16420,16430,16430,16420,30
|
|
20230712,145800,1869313490,16420,16430,16430,16420,108
|
|
20230712,145700,1867539220,16430,16430,16430,16430,19
|
|
20230712,145600,1867227050,16420,16440,16450,16420,77
|
|
20230712,145500,1865961510,16450,16430,16450,16430,77
|
|
20230712,145400,1864695800,16430,16420,16430,16420,25
|
|
20230712,145300,1864285110,16420,16450,16450,16420,179
|
|
20230712,145200,1861343790,16430,16480,16480,16430,25
|
|
20230712,145100,1860932890,16430,16430,16490,16420,173
|
|
20230712,145000,1858090730,16430,16420,16440,16420,91
|
|
20230712,144900,1856594910,16420,16430,16440,16420,1105
|
|
20230712,144800,1838439520,16450,16420,16450,16420,9
|
|
20230712,144700,1838291710,16420,16440,16450,16420,344
|
|
20230712,144600,1832640600,16420,16430,16430,16420,101
|
|
20230712,144500,1830981280,16440,16420,16460,16420,165
|
|
20230712,144400,1828271250,16420,16450,16460,16420,123
|
|
20230712,144300,1826248630,16460,16460,16460,16450,82
|
|
20230712,144200,1824899210,16450,16450,16470,16450,230
|
|
20230712,144100,1821114970,16450,16450,16460,16450,217
|
|
20230712,144000,1817544820,16460,16460,16460,16460,51
|
|
20230712,143900,1816705360,16460,16460,16490,16420,76
|
|
20230712,143800,1815454630,16450,16460,16470,16430,170
|
|
20230712,143700,1812658020,16470,16460,16500,16460,103
|
|
20230712,143600,1810960760,16460,16460,16470,16460,42
|
|
20230712,143500,1810269340,16460,16450,16510,16450,32
|
|
20230712,143400,1809742170,16510,16440,16530,16440,575
|
|
20230712,143300,1800264690,16430,16430,16430,16430,22
|
|
20230712,143200,1799903230,16430,16430,16430,16420,77
|
|
20230712,143100,1798638300,16420,16440,16440,16410,26
|
|
20230712,143000,1798211510,16420,16420,16420,16410,58
|
|
20230712,142900,1797259350,16420,16390,16420,16390,188
|
|
20230712,142800,1794174320,16390,16390,16420,16390,130
|
|
20230712,142700,1792042300,16390,16380,16420,16380,82
|
|
20230712,142600,1790698440,16380,16440,16440,16380,17
|
|
20230712,142500,1790419320,16380,16370,16440,16370,79
|
|
20230712,142400,1789125250,16370,16360,16400,16360,854
|
|
20230712,142300,1775127280,16390,16360,16390,16360,616
|
|
20230712,142200,1765035940,16380,16380,16380,16350,608
|
|
20230712,142100,1755086630,16380,16380,16380,16370,126
|
|
20230712,142000,1753023070,16400,16380,16400,16380,52
|
|
20230712,141900,1752170710,16390,16380,16390,16380,158
|
|
20230712,141800,1749582150,16390,16390,16400,16390,219
|
|
20230712,141700,1745992230,16400,16390,16400,16390,188
|
|
20230712,141600,1742910380,16390,16380,16390,16380,182
|
|
20230712,141500,1739927620,16380,16390,16400,16380,187
|
|
20230712,141400,1736862190,16390,16450,16450,16390,1678
|
|
20230712,141300,1709347960,16400,16410,16450,16400,62
|
|
20230712,141200,1708330840,16410,16410,16410,16400,199
|
|
20230712,141100,1705066830,16410,16400,16460,16400,242
|
|
20230712,141000,1701094840,16400,16410,16420,16400,1383
|
|
20230712,140900,1678402130,16420,16420,16420,16410,106
|
|
20230712,140800,1676661840,16420,16410,16440,16410,153
|
|
20230712,140700,1674150500,16410,16420,16450,16410,80
|
|
20230712,140600,1672836740,16410,16420,16420,16410,423
|
|
20230712,140500,1665892270,16420,16460,16460,16420,1579
|
|
20230712,140400,1639935940,16460,16460,16480,16450,305
|
|
20230712,140300,1634915160,16460,16460,16460,16460,62
|
|
20230712,140200,1633894640,16480,16470,16490,16460,243
|
|
20230712,140100,1629892580,16470,16470,16480,16470,217
|
|
20230712,140000,1626318090,16470,16480,16480,16470,297
|
|
20230712,135900,1621425940,16470,16470,16500,16470,313
|
|
20230712,135800,1616269740,16470,16500,16500,16470,209
|
|
20230712,135700,1612823560,16500,16520,16520,16500,47
|
|
20230712,135600,1612047620,16490,16490,16530,16490,56
|
|
20230712,135500,1611123190,16500,16480,16500,16480,304
|
|
20230712,135400,1606108350,16500,16470,16500,16470,125
|
|
20230712,135300,1604047400,16470,16480,16480,16470,88
|
|
20230712,135200,1602597190,16480,16490,16490,16480,136
|
|
20230712,135100,1600354750,16490,16470,16490,16470,146
|
|
20230712,135000,1597947480,16470,16470,16490,16470,38
|
|
20230712,134900,1597321440,16480,16480,16490,16470,112
|
|
20230712,134800,1595475570,16480,16480,16490,16480,468
|
|
20230712,134700,1587762420,16480,16480,16490,16480,75
|
|
20230712,134600,1586525910,16480,16490,16500,16480,106
|
|
20230712,134500,1584777420,16490,16490,16500,16490,156
|
|
20230712,134400,1582204460,16490,16480,16490,16480,132
|
|
20230712,134300,1580028810,16480,16480,16490,16480,38
|
|
20230712,134200,1579402460,16490,16480,16490,16480,53
|
|
20230712,134100,1578528520,16480,16470,16480,16470,52
|
|
20230712,134000,1577671580,16480,16480,16480,16470,112
|
|
20230712,133900,1575826640,16460,16470,16480,16460,28
|
|
20230712,133800,1575365570,16470,16470,16470,16460,114
|
|
20230712,133700,1573488000,16470,16470,16470,16470,21
|
|
20230712,133600,1573142130,16460,16460,16490,16460,87
|
|
20230712,133500,1571708480,16460,16450,16460,16450,266
|
|
20230712,133400,1567332750,16450,16440,16500,16440,42
|
|
20230712,133300,1566642090,16440,16460,16490,16440,94
|
|
20230712,133200,1565095440,16460,16450,16470,16440,383
|
|
20230712,133100,1558792860,16470,16470,16470,16450,90
|
|
20230712,133000,1557310660,16470,16470,16480,16470,52
|
|
20230712,132900,1556453950,16480,16460,16480,16460,32
|
|
20230712,132800,1555927070,16460,16450,16460,16450,37
|
|
20230712,132700,1555318230,16450,16450,16450,16450,26
|
|
20230712,132600,1554890530,16440,16440,16450,16440,599
|
|
20230712,132500,1545042790,16440,16440,16450,16440,118
|
|
20230712,132400,1543102370,16460,16440,16460,16440,108
|
|
20230712,132300,1541325750,16440,16450,16450,16440,32
|
|
20230712,132200,1540799400,16450,16440,16450,16440,65
|
|
20230712,132100,1539730390,16440,16450,16470,16440,146
|
|
20230712,132000,1537327590,16450,16450,16460,16450,26
|
|
20230712,131900,1536899800,16460,16450,16460,16450,114
|
|
20230712,131800,1535024000,16450,16440,16470,16440,370
|
|
20230712,131700,1528939460,16440,16440,16480,16440,54
|
|
20230712,131600,1528051660,16430,16490,16490,16430,216
|
|
20230712,131500,1524501610,16420,16420,16490,16420,236
|
|
20230712,131400,1520624640,16490,16440,16490,16420,644
|
|
20230712,131300,1510042480,16440,16490,16490,16440,126
|
|
20230712,131200,1507966040,16450,16480,16500,16450,1586
|
|
20230712,131100,1481832730,16480,16490,16500,16480,246
|
|
20230712,131000,1477775700,16490,16510,16520,16490,89
|
|
20230712,130900,1476306720,16500,16510,16520,16500,525
|
|
20230712,130800,1467643820,16500,16500,16510,16500,136
|
|
20230712,130700,1465399290,16500,16500,16510,16500,60
|
|
20230712,130600,1464408780,16510,16510,16520,16500,112
|
|
20230712,130500,1462559660,16510,16520,16550,16510,687
|
|
20230712,130400,1451198880,16520,16520,16520,16510,200
|
|
20230712,130300,1447896230,16510,16520,16520,16510,69
|
|
20230712,130200,1446756820,16520,16510,16520,16510,50
|
|
20230712,130100,1445931040,16510,16520,16520,16510,181
|
|
20230712,130000,1442942140,16520,16520,16530,16520,826
|
|
20230712,125900,1429296610,16520,16520,16530,16520,518
|
|
20230712,125800,1420739180,16530,16530,16550,16520,686
|
|
20230712,125700,1409399600,16550,16540,16560,16530,94
|
|
20230712,125600,1407844750,16530,16530,16560,16530,28
|
|
20230712,125500,1407381870,16550,16540,16550,16540,153
|
|
20230712,125400,1404850680,16540,16530,16550,16530,47
|
|
20230712,125300,1404073080,16530,16540,16540,16530,30
|
|
20230712,125200,1403577000,16540,16530,16540,16530,56
|
|
20230712,125100,1402650980,16540,16530,16550,16530,73
|
|
20230712,125000,1401443770,16530,16530,16540,16530,44
|
|
20230712,124900,1400716260,16540,16530,16540,16530,359
|
|
20230712,124800,1394781480,16530,16530,16540,16530,128
|
|
20230712,124700,1392664640,16530,16540,16550,16530,67
|
|
20230712,124600,1391556360,16540,16530,16540,16530,282
|
|
20230712,124500,1386894890,16530,16530,16540,16530,76
|
|
20230712,124400,1385638080,16530,16530,16550,16530,342
|
|
20230712,124300,1379981490,16520,16520,16520,16520,26
|
|
20230712,124200,1379551970,16520,16520,16530,16520,211
|
|
20230712,124100,1376064190,16520,16520,16540,16520,167
|
|
20230712,124000,1373303200,16520,16530,16540,16520,60
|
|
20230712,123900,1372311400,16530,16540,16540,16530,176
|
|
20230712,123800,1369400710,16560,16530,16560,16530,32
|
|
20230712,123700,1368871620,16530,16540,16560,16530,150
|
|
20230712,123600,1366389980,16540,16550,16550,16540,7
|
|
20230712,123500,1366274150,16540,16550,16560,16540,158
|
|
20230712,123400,1363659310,16550,16540,16550,16540,30
|
|
20230712,123300,1363162860,16540,16550,16550,16540,98
|
|
20230712,123200,1361541110,16550,16550,16560,16540,42
|
|
20230712,123100,1360846060,16550,16550,16560,16550,100
|
|
20230712,123000,1359190330,16550,16540,16560,16540,53
|
|
20230712,122900,1358313460,16530,16530,16570,16530,48
|
|
20230712,122800,1357519140,16530,16520,16530,16520,29
|
|
20230712,122700,1357040020,16520,16520,16530,16520,563
|
|
20230712,122600,1347738750,16530,16510,16530,16510,424
|
|
20230712,122500,1340732550,16510,16500,16520,16500,135
|
|
20230712,122400,1338503350,16500,16500,16510,16500,170
|
|
20230712,122300,1335697830,16500,16530,16530,16500,80
|
|
20230712,122200,1334376330,16530,16510,16530,16490,97
|
|
20230712,122100,1332775220,16510,16540,16540,16510,28
|
|
20230712,122000,1332312910,16490,16540,16540,16490,1947
|
|
20230712,121900,1300178270,16540,16530,16550,16530,60
|
|
20230712,121800,1299186420,16530,16530,16540,16530,131
|
|
20230712,121700,1297020450,16530,16540,16560,16530,74
|
|
20230712,121600,1295796640,16530,16550,16560,16530,546
|
|
20230712,121500,1286768560,16560,16540,16560,16540,51
|
|
20230712,121400,1285924700,16570,16580,16580,16570,51
|
|
20230712,121300,1285079130,16570,16570,16570,16570,10
|
|
20230712,121200,1284913430,16560,16570,16570,16560,36
|
|
20230712,121100,1284317260,16530,16560,16560,16520,447
|
|
20230712,121000,1276927220,16540,16530,16540,16530,753
|
|
20230712,120900,1264474830,16510,16530,16530,16510,239
|
|
20230712,120800,1260528860,16520,16520,16520,16520,187
|
|
20230712,120700,1257439620,16510,16520,16520,16510,128
|
|
20230712,120600,1255325830,16510,16510,16510,16510,53
|
|
20230712,120500,1254450800,16520,16530,16530,16510,358
|
|
20230712,120400,1248537280,16530,16540,16540,16530,101
|
|
20230712,120300,1246867240,16530,16540,16540,16530,204
|
|
20230712,120200,1243494910,16540,16540,16540,16540,111
|
|
20230712,120100,1241658970,16540,16540,16540,16530,651
|
|
20230712,120000,1230892510,16540,16550,16580,16540,170
|
|
20230712,115900,1228080070,16540,16580,16590,16540,871
|
|
20230712,115800,1213647870,16580,16570,16580,16570,46
|
|
20230712,115700,1212885640,16580,16580,16580,16580,2
|
|
20230712,115600,1212852480,16580,16550,16580,16540,105
|
|
20230712,115500,1211115020,16560,16560,16560,16560,53
|
|
20230712,115400,1210237340,16560,16560,16560,16550,1205
|
|
20230712,115300,1190283080,16560,16580,16580,16540,1394
|
|
20230712,115200,1167201320,16590,16600,16610,16590,72
|
|
20230712,115100,1166006530,16600,16580,16600,16580,109
|
|
20230712,115000,1164198380,16590,16590,16600,16590,36
|
|
20230712,114900,1163601110,16590,16590,16590,16590,33
|
|
20230712,114800,1163053640,16590,16580,16590,16580,207
|
|
20230712,114700,1159619770,16580,16590,16590,16580,25
|
|
20230712,114600,1159205170,16590,16600,16600,16570,71
|
|
20230712,114500,1158028590,16600,16570,16610,16570,21
|
|
20230712,114400,1157680490,16570,16570,16580,16570,70
|
|
20230712,114300,1156520400,16560,16560,16560,16560,67
|
|
20230712,114200,1155410880,16570,16560,16570,16560,42
|
|
20230712,114100,1154714980,16560,16560,16560,16560,52
|
|
20230712,114000,1153853860,16560,16570,16570,16560,51
|
|
20230712,113900,1153009290,16550,16590,16590,16550,161
|
|
20230712,113800,1150340020,16610,16610,16610,16610,7
|
|
20230712,113700,1150223750,16610,16620,16620,16600,622
|
|
20230712,113600,1139895990,16610,16610,16610,16610,105
|
|
20230712,113500,1138151940,16610,16620,16620,16610,99
|
|
20230712,113400,1136507540,16610,16610,16610,16600,111
|
|
20230712,113300,1134663840,16610,16620,16620,16610,92
|
|
20230712,113200,1133135200,16630,16630,16630,16630,0
|
|
20230712,113100,1133135200,16630,16600,16630,16600,357
|
|
20230712,113000,1127200920,16600,16580,16600,16570,253
|
|
20230712,112900,1123006090,16570,16550,16570,16510,59
|
|
20230712,112800,1122029080,16550,16530,16550,16530,267
|
|
20230712,112700,1117614070,16530,16520,16530,16520,55
|
|
20230712,112600,1116705310,16520,16530,16530,16520,24
|
|
20230712,112500,1116308810,16490,16500,16500,16490,882
|
|
20230712,112400,1101755830,16490,16500,16500,16490,167
|
|
20230712,112300,1099001240,16490,16500,16500,16490,61
|
|
20230712,112200,1097995050,16500,16490,16500,16480,166
|
|
20230712,112100,1095258700,16480,16480,16490,16480,45
|
|
20230712,112000,1094516910,16480,16490,16500,16480,246
|
|
20230712,111900,1090460660,16480,16480,16480,16450,2256
|
|
20230712,111800,1053327490,16480,16490,16500,16480,251
|
|
20230712,111700,1049188140,16490,16510,16520,16490,651
|
|
20230712,111600,1038440100,16510,16530,16530,16510,126
|
|
20230712,111500,1036357600,16540,16540,16540,16530,72
|
|
20230712,111400,1035166780,16540,16540,16550,16540,292
|
|
20230712,111300,1030336960,16540,16550,16580,16540,194
|
|
20230712,111200,1027127660,16580,16580,16580,16540,35
|
|
20230712,111100,1026548680,16540,16560,16590,16540,164
|
|
20230712,111000,1023834620,16550,16600,16600,16550,222
|
|
20230712,110900,1020155360,16580,16610,16610,16580,1544
|
|
20230712,110800,994532300,16620,16620,16620,16610,290
|
|
20230712,110700,989714790,16610,16620,16630,16610,637
|
|
20230712,110600,979121760,16620,16620,16620,16620,66
|
|
20230712,110500,978024840,16630,16620,16630,16620,115
|
|
20230712,110400,976112990,16630,16620,16630,16620,42
|
|
20230712,110300,975414840,16620,16610,16620,16610,102
|
|
20230712,110200,973719610,16610,16610,16610,16610,502
|
|
20230712,110100,965381390,16620,16620,16620,16620,44
|
|
20230712,110000,964650110,16620,16620,16620,16620,0
|
|
20230712,105900,964650110,16620,16610,16620,16600,643
|
|
20230712,105800,953966830,16610,16620,16620,16600,80
|
|
20230712,105700,952637840,16620,16600,16620,16600,421
|
|
20230712,105600,945647890,16600,16590,16600,16590,137
|
|
20230712,105500,943374550,16590,16590,16590,16590,93
|
|
20230712,105400,941831680,16590,16600,16600,16590,70
|
|
20230712,105300,940669860,16600,16600,16600,16600,235
|
|
20230712,105200,936768860,16590,16610,16610,16590,105
|
|
20230712,105100,935026890,16600,16600,16600,16600,905
|
|
20230712,105000,920003890,16600,16550,16610,16550,433
|
|
20230712,104900,912821310,16540,16540,16540,16540,62
|
|
20230712,104800,911795830,16550,16520,16550,16520,172
|
|
20230712,104700,908953180,16520,16530,16530,16520,118
|
|
20230712,104600,907003110,16530,16530,16530,16530,125
|
|
20230712,104500,904936860,16530,16530,16530,16530,109
|
|
20230712,104400,903135090,16530,16510,16540,16510,33
|
|
20230712,104300,902589770,16500,16500,16500,16500,52
|
|
20230712,104200,901731770,16500,16510,16510,16500,163
|
|
20230712,104100,899041740,16510,16530,16550,16510,277
|
|
20230712,104000,894463970,16520,16520,16520,16520,0
|
|
20230712,103900,894463970,16520,16540,16540,16520,182
|
|
20230712,103800,891456210,16540,16510,16540,16510,203
|
|
20230712,103700,888103960,16540,16550,16550,16540,42
|
|
20230712,103600,887409260,16560,16560,16560,16560,58
|
|
20230712,103500,886448780,16560,16560,16560,16560,170
|
|
20230712,103400,883633580,16570,16560,16570,16560,100
|
|
20230712,103300,881977080,16570,16570,16570,16570,50
|
|
20230712,103200,881148580,16590,16500,16600,16500,120
|
|
20230712,103100,879159050,16600,16580,16600,16550,2037
|
|
20230712,103000,845436520,16570,16570,16580,16560,262
|
|
20230712,102900,841093680,16580,16570,16580,16570,149
|
|
20230712,102800,838624520,16570,16570,16580,16570,98
|
|
20230712,102700,837000640,16570,16570,16570,16570,0
|
|
20230712,102600,837000640,16570,16580,16580,16570,669
|
|
20230712,102500,825909400,16570,16560,16570,16560,97
|
|
20230712,102400,824302420,16570,16580,16580,16570,84
|
|
20230712,102300,822910030,16580,16570,16580,16570,48
|
|
20230712,102200,822114660,16580,16570,16580,16560,360
|
|
20230712,102100,816151030,16570,16570,16570,16570,115
|
|
20230712,102000,814245480,16580,16610,16620,16580,416
|
|
20230712,101900,807344220,16620,16620,16620,16580,172
|
|
20230712,101800,804486990,16630,16630,16630,16630,0
|
|
20230712,101700,804486990,16630,16600,16640,16600,176
|
|
20230712,101600,801561000,16620,16530,16620,16530,3317
|
|
20230712,101500,746634300,16530,16500,16530,16500,767
|
|
20230712,101400,733962680,16520,16490,16530,16440,1635
|
|
20230712,101300,706975560,16490,16440,16490,16440,206
|
|
20230712,101200,703586190,16480,16460,16480,16450,65
|
|
20230712,101100,702516570,16460,16480,16480,16460,34
|
|
20230712,101000,701956470,16480,16480,16480,16480,1
|
|
20230712,100900,701939990,16430,16430,16450,16430,715
|
|
20230712,100800,690192390,16430,16500,16500,16430,459
|
|
20230712,100700,682643990,16490,16480,16490,16480,174
|
|
20230712,100600,679775650,16490,16490,16490,16490,160
|
|
20230712,100500,677137250,16480,16470,16480,16460,240
|
|
20230712,100400,673184990,16470,16470,16470,16470,273
|
|
20230712,100300,668688680,16470,16460,16470,16450,402
|
|
20230712,100200,662067860,16470,16430,16470,16430,3
|
|
20230712,100100,662018490,16430,16430,16480,16430,719
|
|
20230712,100000,650199220,16430,16440,16440,16430,4
|
|
20230712,095900,650133480,16450,16450,16450,16450,0
|
|
20230712,095800,650133480,16450,16440,16450,16400,401
|
|
20230712,095700,643547670,16440,16440,16440,16440,104
|
|
20230712,095600,641837910,16430,16430,16430,16430,0
|
|
20230712,095500,641837910,16430,16400,16430,16400,130
|
|
20230712,095400,639703250,16400,16410,16410,16400,131
|
|
20230712,095300,637553550,16410,16410,16410,16410,268
|
|
20230712,095200,633155670,16410,16440,16440,16410,887
|
|
20230712,095100,618599550,16420,16420,16420,16420,80
|
|
20230712,095000,617285950,16450,16420,16450,16400,1049
|
|
20230712,094900,600064950,16430,16450,16450,16430,934
|
|
20230712,094800,584717620,16450,16450,16450,16450,50
|
|
20230712,094700,583895120,16470,16470,16480,16440,762
|
|
20230712,094600,571348390,16470,16470,16470,16470,0
|
|
20230712,094500,571348390,16470,16480,16480,16440,460
|
|
20230712,094400,563777560,16470,16490,16490,16470,102
|
|
20230712,094300,562097600,16510,16520,16520,16510,13
|
|
20230712,094200,561882860,16520,16460,16520,16460,117
|
|
20230712,094100,559954190,16470,16480,16480,16470,10
|
|
20230712,094000,559789470,16490,16490,16510,16490,513
|
|
20230712,093900,551326320,16520,16500,16520,16490,62
|
|
20230712,093800,550302190,16530,16490,16530,16490,21
|
|
20230712,093700,549955190,16480,16480,16480,16480,99
|
|
20230712,093600,548323670,16460,16460,16460,16460,52
|
|
20230712,093500,547467750,16480,16470,16480,16470,42
|
|
20230712,093400,546775610,16470,16460,16470,16450,209
|
|
20230712,093300,543335370,16450,16460,16490,16450,461
|
|
20230712,093200,535747770,16490,16520,16520,16490,199
|
|
20230712,093100,532462730,16530,16520,16530,16500,118
|
|
20230712,093000,530513420,16520,16520,16530,16520,319
|
|
20230712,092900,525243170,16530,16500,16530,16430,192
|
|
20230712,092800,522081810,16540,16530,16550,16530,686
|
|
20230712,092700,510736860,16540,16530,16540,16530,105
|
|
20230712,092600,509000700,16540,16480,16540,16480,121
|
|
20230712,092500,507005420,16490,16410,16490,16400,716
|
|
20230712,092400,495251630,16410,16440,16460,16410,294
|
|
20230712,092300,490421290,16450,16490,16490,16450,329
|
|
20230712,092200,485006980,16470,16530,16530,16470,503
|
|
20230712,092100,476713890,16550,16550,16550,16550,543
|
|
20230712,092000,467727240,16560,16540,16560,16540,135
|
|
20230712,091900,465493940,16540,16590,16590,16540,2048
|
|
20230712,091800,431558280,16600,16610,16610,16600,128
|
|
20230712,091700,429432590,16580,16610,16640,16580,228
|
|
20230712,091600,425641640,16580,16570,16630,16570,1678
|
|
20230712,091500,397780780,16560,16540,16560,16540,2265
|
|
20230712,091400,360297020,16550,16510,16550,16510,1514
|
|
20230712,091300,335275800,16520,16500,16520,16500,489
|
|
20230712,091200,327200820,16500,16460,16500,16460,206
|
|
20230712,091100,323801860,16440,16480,16500,16440,344
|
|
20230712,091000,318137040,16500,16480,16530,16480,1463
|
|
20230712,090900,293992180,16480,16420,16480,16420,32
|
|
20230712,090800,293465720,16430,16420,16490,16420,413
|
|
20230712,090700,286683010,16430,16500,16520,16430,11015
|
|
20230712,090600,105637350,16480,16480,16500,16470,1807
|
|
20230712,090500,75861530,16490,16480,16490,16480,34
|
|
20230712,090400,75301000,16490,16410,16490,16410,1200
|
|
20230712,090300,55558850,16400,16370,16500,16370,306
|
|
20230712,090200,50512880,16360,16350,16530,16350,1536
|
|
20230712,090100,25318980,16350,16350,16350,16350,1
|
|
20230712,090000,25302630,16350,16340,16570,16340,1546
|