649 lines
34 KiB
CSV
649 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,194600,3023043370,16590,16590,16590,16590,9314
|
|
20230713,194500,3023043370,16590,16590,16590,16590,0
|
|
20230713,194400,3023043370,16590,16590,16590,16590,0
|
|
20230713,194300,3023043370,16590,16590,16590,16590,0
|
|
20230713,194200,3023043370,16590,16590,16590,16590,0
|
|
20230713,194100,3023043370,16590,16590,16590,16590,0
|
|
20230713,194000,3023043370,16590,16590,16590,16590,0
|
|
20230713,193900,3023043370,16590,16590,16590,16590,0
|
|
20230713,193800,3023043370,16590,16590,16590,16590,0
|
|
20230713,193700,3023043370,16590,16590,16590,16590,0
|
|
20230713,193600,3023043370,16590,16590,16590,16590,0
|
|
20230713,193500,3023043370,16590,16590,16590,16590,0
|
|
20230713,193400,3023043370,16590,16590,16590,16590,0
|
|
20230713,193300,3023043370,16590,16590,16590,16590,0
|
|
20230713,193200,3023043370,16590,16590,16590,16590,0
|
|
20230713,193100,3023043370,16590,16590,16590,16590,0
|
|
20230713,193000,3023043370,16590,16590,16590,16590,0
|
|
20230713,192900,3023043370,16590,16590,16590,16590,0
|
|
20230713,192800,3023043370,16590,16590,16590,16590,0
|
|
20230713,192700,3023043370,16590,16590,16590,16590,0
|
|
20230713,192600,3023043370,16590,16590,16590,16590,0
|
|
20230713,192500,3023043370,16590,16590,16590,16590,0
|
|
20230713,192400,3023043370,16590,16590,16590,16590,0
|
|
20230713,192300,3023043370,16590,16590,16590,16590,0
|
|
20230713,192200,3023043370,16590,16590,16590,16590,0
|
|
20230713,192100,3023043370,16590,16590,16590,16590,0
|
|
20230713,192000,3023043370,16590,16590,16590,16590,0
|
|
20230713,191900,3023043370,16590,16590,16590,16590,0
|
|
20230713,191800,3023043370,16590,16590,16590,16590,0
|
|
20230713,191700,3023043370,16590,16590,16590,16590,0
|
|
20230713,191600,3023043370,16590,16590,16590,16590,9314
|
|
20230713,191500,3023043370,16590,16590,16590,16590,0
|
|
20230713,191400,3023043370,16590,16590,16590,16590,0
|
|
20230713,191300,3023043370,16590,16590,16590,16590,0
|
|
20230713,191200,3023043370,16590,16590,16590,16590,0
|
|
20230713,191100,3023043370,16590,16590,16590,16590,0
|
|
20230713,191000,3023043370,16590,16590,16590,16590,0
|
|
20230713,190900,3023043370,16590,16590,16590,16590,0
|
|
20230713,190800,3023043370,16590,16590,16590,16590,0
|
|
20230713,190700,3023043370,16590,16590,16590,16590,0
|
|
20230713,190600,3023043370,16590,16590,16590,16590,0
|
|
20230713,190500,3023043370,16590,16590,16590,16590,0
|
|
20230713,190400,3023043370,16590,16590,16590,16590,0
|
|
20230713,190300,3023043370,16590,16590,16590,16590,0
|
|
20230713,190200,3023043370,16590,16590,16590,16590,0
|
|
20230713,190100,3023043370,16590,16590,16590,16590,0
|
|
20230713,190000,3023043370,16590,16590,16590,16590,0
|
|
20230713,185900,3023043370,16590,16590,16590,16590,0
|
|
20230713,185800,3023043370,16590,16590,16590,16590,0
|
|
20230713,185700,3023043370,16590,16590,16590,16590,0
|
|
20230713,185600,3023043370,16590,16590,16590,16590,0
|
|
20230713,185500,3023043370,16590,16590,16590,16590,0
|
|
20230713,185400,3023043370,16590,16590,16590,16590,0
|
|
20230713,185300,3023043370,16590,16590,16590,16590,0
|
|
20230713,185200,3023043370,16590,16590,16590,16590,0
|
|
20230713,185100,3023043370,16590,16590,16590,16590,0
|
|
20230713,185000,3023043370,16590,16590,16590,16590,0
|
|
20230713,184900,3023043370,16590,16590,16590,16590,0
|
|
20230713,184800,3023043370,16590,16590,16590,16590,0
|
|
20230713,184700,3023043370,16590,16590,16590,16590,0
|
|
20230713,184600,3023043370,16590,16590,16590,16590,9314
|
|
20230713,184500,3023043370,16590,16590,16590,16590,0
|
|
20230713,184400,3023043370,16590,16590,16590,16590,0
|
|
20230713,184300,3023043370,16590,16590,16590,16590,0
|
|
20230713,184200,3023043370,16590,16590,16590,16590,0
|
|
20230713,184100,3023043370,16590,16590,16590,16590,0
|
|
20230713,184000,3023043370,16590,16590,16590,16590,0
|
|
20230713,183900,3023043370,16590,16590,16590,16590,0
|
|
20230713,183800,3023043370,16590,16590,16590,16590,0
|
|
20230713,183700,3023043370,16590,16590,16590,16590,0
|
|
20230713,183600,3023043370,16590,16590,16590,16590,0
|
|
20230713,183500,3023043370,16590,16590,16590,16590,0
|
|
20230713,183400,3023043370,16590,16590,16590,16590,0
|
|
20230713,183300,3023043370,16590,16590,16590,16590,0
|
|
20230713,183200,3023043370,16590,16590,16590,16590,0
|
|
20230713,183100,3023043370,16590,16590,16590,16590,0
|
|
20230713,183000,3023043370,16590,16590,16590,16590,0
|
|
20230713,182900,3023043370,16590,16590,16590,16590,0
|
|
20230713,182800,3023043370,16590,16590,16590,16590,0
|
|
20230713,182700,3023043370,16590,16590,16590,16590,0
|
|
20230713,182600,3023043370,16590,16590,16590,16590,0
|
|
20230713,182500,3023043370,16590,16590,16590,16590,0
|
|
20230713,182400,3023043370,16590,16590,16590,16590,0
|
|
20230713,182300,3023043370,16590,16590,16590,16590,0
|
|
20230713,182200,3023043370,16590,16590,16590,16590,0
|
|
20230713,182100,3023043370,16590,16590,16590,16590,0
|
|
20230713,182000,3023043370,16590,16590,16590,16590,0
|
|
20230713,181900,3023043370,16590,16590,16590,16590,0
|
|
20230713,181800,3023043370,16590,16590,16590,16590,0
|
|
20230713,181700,3023043370,16590,16590,16590,16590,0
|
|
20230713,181600,3023043370,16590,16590,16590,16590,9314
|
|
20230713,181500,3023043370,16590,16590,16590,16590,0
|
|
20230713,181400,3023043370,16590,16590,16590,16590,0
|
|
20230713,181300,3023043370,16590,16590,16590,16590,0
|
|
20230713,181200,3023043370,16590,16590,16590,16590,0
|
|
20230713,181100,3023043370,16590,16590,16590,16590,0
|
|
20230713,181000,3023043370,16590,16590,16590,16590,0
|
|
20230713,180900,3023043370,16590,16590,16590,16590,0
|
|
20230713,180800,3023043370,16590,16590,16590,16590,0
|
|
20230713,180700,3023043370,16590,16590,16590,16590,0
|
|
20230713,180600,3023043370,16590,16590,16590,16590,0
|
|
20230713,180500,3023043370,16590,16590,16590,16590,0
|
|
20230713,180400,3023043370,16590,16590,16590,16590,0
|
|
20230713,180300,3023043370,16590,16590,16590,16590,0
|
|
20230713,180200,3023043370,16590,16590,16590,16590,0
|
|
20230713,180100,3023043370,16590,16590,16590,16590,0
|
|
20230713,180000,3023043370,16590,16590,16590,16590,0
|
|
20230713,175900,3023043370,16590,16590,16590,16590,0
|
|
20230713,175800,3023043370,16590,16590,16590,16590,0
|
|
20230713,175700,3023043370,16590,16590,16590,16590,0
|
|
20230713,175600,3023043370,16590,16590,16590,16590,0
|
|
20230713,175500,3023043370,16590,16590,16590,16590,0
|
|
20230713,175400,3023043370,16590,16590,16590,16590,0
|
|
20230713,175300,3023043370,16590,16590,16590,16590,0
|
|
20230713,175200,3023043370,16590,16590,16590,16590,0
|
|
20230713,175100,3023043370,16590,16590,16590,16590,0
|
|
20230713,175000,3023043370,16590,16590,16590,16590,0
|
|
20230713,174900,3023043370,16590,16590,16590,16590,0
|
|
20230713,174800,3023043370,16590,16590,16590,16590,0
|
|
20230713,174700,3023043370,16590,16590,16590,16590,0
|
|
20230713,174600,3023043370,16590,16590,16590,16590,9314
|
|
20230713,174500,3023043370,16590,16590,16590,16590,0
|
|
20230713,174400,3023043370,16590,16590,16590,16590,0
|
|
20230713,174300,3023043370,16590,16590,16590,16590,0
|
|
20230713,174200,3023043370,16590,16590,16590,16590,0
|
|
20230713,174100,3023043370,16590,16590,16590,16590,0
|
|
20230713,174000,3023043370,16590,16590,16590,16590,0
|
|
20230713,173900,3023043370,16590,16590,16590,16590,0
|
|
20230713,173800,3023043370,16590,16590,16590,16590,0
|
|
20230713,173700,3023043370,16590,16590,16590,16590,0
|
|
20230713,173600,3023043370,16590,16590,16590,16590,0
|
|
20230713,173500,3023043370,16590,16590,16590,16590,0
|
|
20230713,173400,3023043370,16590,16590,16590,16590,0
|
|
20230713,173300,3023043370,16590,16590,16590,16590,0
|
|
20230713,173200,3023043370,16590,16590,16590,16590,0
|
|
20230713,173100,3023043370,16590,16590,16590,16590,0
|
|
20230713,173000,3023043370,16590,16590,16590,16590,0
|
|
20230713,172900,3023043370,16590,16590,16590,16590,0
|
|
20230713,172800,3023043370,16590,16590,16590,16590,0
|
|
20230713,172700,3023043370,16590,16590,16590,16590,0
|
|
20230713,172600,3023043370,16590,16590,16590,16590,0
|
|
20230713,172500,3023043370,16590,16590,16590,16590,0
|
|
20230713,172400,3023043370,16590,16590,16590,16590,0
|
|
20230713,172300,3023043370,16590,16590,16590,16590,0
|
|
20230713,172200,3023043370,16590,16590,16590,16590,0
|
|
20230713,172100,3023043370,16590,16590,16590,16590,0
|
|
20230713,172000,3023043370,16590,16590,16590,16590,0
|
|
20230713,171900,3023043370,16590,16590,16590,16590,0
|
|
20230713,171800,3023043370,16590,16590,16590,16590,0
|
|
20230713,171700,3023043370,16590,16590,16590,16590,0
|
|
20230713,171600,3023043370,16590,16590,16590,16590,9314
|
|
20230713,171500,3023043370,16590,16590,16590,16590,0
|
|
20230713,171400,3023043370,16590,16590,16590,16590,0
|
|
20230713,171300,3023043370,16590,16590,16590,16590,0
|
|
20230713,171200,3023043370,16590,16590,16590,16590,0
|
|
20230713,171100,3023043370,16590,16590,16590,16590,0
|
|
20230713,171000,3023043370,16590,16590,16590,16590,0
|
|
20230713,170900,3023043370,16590,16590,16590,16590,0
|
|
20230713,170800,3023043370,16590,16590,16590,16590,0
|
|
20230713,170700,3023043370,16590,16590,16590,16590,0
|
|
20230713,170600,3023043370,16590,16590,16590,16590,0
|
|
20230713,170500,3023043370,16590,16590,16590,16590,0
|
|
20230713,170400,3023043370,16590,16590,16590,16590,0
|
|
20230713,170300,3023043370,16590,16590,16590,16590,0
|
|
20230713,170200,3023043370,16590,16590,16590,16590,0
|
|
20230713,170100,3023043370,16590,16590,16590,16590,0
|
|
20230713,170000,3023043370,16590,16590,16590,16590,0
|
|
20230713,165900,3023043370,16590,16590,16590,16590,0
|
|
20230713,165800,3023043370,16590,16590,16590,16590,0
|
|
20230713,165700,3023043370,16590,16590,16590,16590,0
|
|
20230713,165600,3023043370,16590,16590,16590,16590,0
|
|
20230713,165500,3023043370,16590,16590,16590,16590,0
|
|
20230713,165400,3023043370,16590,16590,16590,16590,0
|
|
20230713,165300,3023043370,16590,16590,16590,16590,0
|
|
20230713,165200,3023043370,16590,16590,16590,16590,0
|
|
20230713,165100,3023043370,16590,16590,16590,16590,0
|
|
20230713,165000,3023043370,16590,16590,16590,16590,0
|
|
20230713,164900,3023043370,16590,16590,16590,16590,0
|
|
20230713,164800,3023043370,16590,16590,16590,16590,0
|
|
20230713,164700,3023043370,16590,16590,16590,16590,0
|
|
20230713,164600,3023043370,16590,16590,16590,16590,9314
|
|
20230713,164500,3023043370,16590,16590,16590,16590,0
|
|
20230713,164400,3023043370,16590,16590,16590,16590,0
|
|
20230713,164300,3023043370,16590,16590,16590,16590,0
|
|
20230713,164200,3023043370,16590,16590,16590,16590,0
|
|
20230713,164100,3023043370,16590,16590,16590,16590,0
|
|
20230713,164000,3023043370,16590,16590,16590,16590,0
|
|
20230713,163900,3023043370,16590,16590,16590,16590,0
|
|
20230713,163800,3023043370,16590,16590,16590,16590,0
|
|
20230713,163700,3023043370,16590,16590,16590,16590,0
|
|
20230713,163600,3023043370,16590,16590,16590,16590,0
|
|
20230713,163500,3023043370,16590,16590,16590,16590,0
|
|
20230713,163400,3023043370,16590,16590,16590,16590,0
|
|
20230713,163300,3023043370,16590,16590,16590,16590,0
|
|
20230713,163200,3023043370,16590,16590,16590,16590,0
|
|
20230713,163100,3023043370,16590,16590,16590,16590,0
|
|
20230713,163000,3023043370,16590,16590,16590,16590,0
|
|
20230713,162900,3023043370,16590,16590,16590,16590,0
|
|
20230713,162800,3023043370,16590,16590,16590,16590,0
|
|
20230713,162700,3023043370,16590,16590,16590,16590,0
|
|
20230713,162600,3023043370,16590,16590,16590,16590,0
|
|
20230713,162500,3023043370,16590,16590,16590,16590,0
|
|
20230713,162400,3023043370,16590,16590,16590,16590,0
|
|
20230713,162300,3023043370,16590,16590,16590,16590,0
|
|
20230713,162200,3023043370,16590,16590,16590,16590,0
|
|
20230713,162100,3023043370,16590,16590,16590,16590,0
|
|
20230713,162000,3023043370,16590,16590,16590,16590,0
|
|
20230713,161900,3023043370,16590,16590,16590,16590,0
|
|
20230713,161800,3023043370,16590,16590,16590,16590,0
|
|
20230713,161700,3023043370,16590,16590,16590,16590,0
|
|
20230713,161600,3023043370,16590,16590,16590,16590,9314
|
|
20230713,161500,3023043370,16590,16590,16590,16590,0
|
|
20230713,161400,3023043370,16590,16590,16590,16590,0
|
|
20230713,161300,3023043370,16590,16590,16590,16590,0
|
|
20230713,161200,3023043370,16590,16590,16590,16590,0
|
|
20230713,161100,3023043370,16590,16590,16590,16590,0
|
|
20230713,161000,3023043370,16590,16590,16590,16590,0
|
|
20230713,160900,3023043370,16590,16590,16590,16590,0
|
|
20230713,160800,3023043370,16590,16590,16590,16590,0
|
|
20230713,160700,3023043370,16590,16590,16590,16590,0
|
|
20230713,160600,3023043370,16590,16590,16590,16590,0
|
|
20230713,160500,3023043370,16590,16590,16590,16590,0
|
|
20230713,160400,3023043370,16590,16590,16590,16590,0
|
|
20230713,160300,3023043370,16590,16590,16590,16590,0
|
|
20230713,160200,3023043370,16590,16590,16590,16590,0
|
|
20230713,160100,3023043370,16590,16590,16590,16590,0
|
|
20230713,160000,3023043370,16590,16590,16590,16590,0
|
|
20230713,155900,3023043370,16590,16590,16590,16590,0
|
|
20230713,155800,3023043370,16590,16590,16590,16590,0
|
|
20230713,155700,3023043370,16590,16590,16590,16590,0
|
|
20230713,155600,3023043370,16590,16590,16590,16590,0
|
|
20230713,155500,3023043370,16590,16590,16590,16590,0
|
|
20230713,155400,3023043370,16590,16590,16590,16590,0
|
|
20230713,155300,3023043370,16590,16590,16590,16590,0
|
|
20230713,155200,3023043370,16590,16590,16590,16590,0
|
|
20230713,155100,3023043370,16590,16590,16590,16590,0
|
|
20230713,155000,3023043370,16590,16590,16590,16590,0
|
|
20230713,154900,3023043370,16590,16590,16590,16590,0
|
|
20230713,154800,3023043370,16590,16590,16590,16590,0
|
|
20230713,154700,3023043370,16590,16590,16590,16590,0
|
|
20230713,154600,3023043370,16590,16590,16590,16590,9314
|
|
20230713,154500,3023043370,16590,16590,16590,16590,0
|
|
20230713,154400,3023043370,16590,16590,16590,16590,0
|
|
20230713,154300,3023043370,16590,16590,16590,16590,0
|
|
20230713,154200,3023043370,16590,16590,16590,16590,0
|
|
20230713,154100,3023043370,16590,16590,16590,16590,0
|
|
20230713,154000,3023043370,16590,16590,16590,16590,0
|
|
20230713,153900,3023043370,16590,16590,16590,16590,0
|
|
20230713,153800,3023043370,16590,16590,16590,16590,0
|
|
20230713,153700,3023043370,16590,16590,16590,16590,0
|
|
20230713,153600,3023043370,16590,16590,16590,16590,0
|
|
20230713,153500,3023043370,16590,16590,16590,16590,0
|
|
20230713,153400,3023043370,16590,16590,16590,16590,0
|
|
20230713,153300,3023043370,16590,16590,16590,16590,0
|
|
20230713,153200,3023043370,16590,16590,16590,16590,0
|
|
20230713,153100,3023043370,16590,16590,16590,16590,0
|
|
20230713,153000,3023043370,16590,16590,16590,16590,9314
|
|
20230713,152900,2868524110,16480,16480,16480,16480,0
|
|
20230713,152800,2868524110,16480,16480,16480,16480,0
|
|
20230713,152700,2868524110,16480,16480,16480,16480,0
|
|
20230713,152600,2868524110,16480,16480,16480,16480,0
|
|
20230713,152500,2868524110,16480,16480,16480,16480,0
|
|
20230713,152400,2868524110,16480,16480,16480,16480,0
|
|
20230713,152300,2868524110,16480,16480,16480,16480,0
|
|
20230713,152200,2868524110,16480,16480,16480,16480,0
|
|
20230713,152100,2868524110,16480,16480,16480,16480,0
|
|
20230713,152000,2868524110,16480,16480,16480,16480,0
|
|
20230713,151900,2868524110,16480,16510,16510,16480,1159
|
|
20230713,151800,2849417510,16510,16490,16510,16480,825
|
|
20230713,151700,2835814420,16490,16490,16490,16490,201
|
|
20230713,151600,2832499930,16490,16500,16500,16490,448
|
|
20230713,151500,2825110720,16510,16510,16510,16490,536
|
|
20230713,151400,2816270410,16510,16520,16520,16510,62
|
|
20230713,151300,2815246200,16530,16540,16540,16500,566
|
|
20230713,151200,2805906300,16540,16520,16540,16500,163
|
|
20230713,151100,2803214490,16510,16510,16520,16510,396
|
|
20230713,151000,2796675590,16500,16500,16510,16500,219
|
|
20230713,150900,2793061800,16510,16510,16510,16510,46
|
|
20230713,150800,2792302340,16490,16490,16490,16490,0
|
|
20230713,150700,2792302340,16490,16490,16500,16490,294
|
|
20230713,150600,2787454270,16490,16490,16490,16490,185
|
|
20230713,150500,2784403620,16490,16490,16490,16490,0
|
|
20230713,150400,2784403620,16490,16500,16510,16490,746
|
|
20230713,150300,2772096800,16500,16510,16520,16500,316
|
|
20230713,150200,2766879890,16520,16520,16520,16520,1
|
|
20230713,150100,2766863370,16520,16520,16520,16520,105
|
|
20230713,150000,2765128770,16490,16480,16520,16480,386
|
|
20230713,145900,2758766140,16480,16480,16480,16480,600
|
|
20230713,145800,2748878140,16480,16500,16500,16470,207
|
|
20230713,145700,2745466860,16500,16520,16520,16500,209
|
|
20230713,145600,2742017240,16500,16500,16500,16500,10
|
|
20230713,145500,2741852240,16520,16510,16520,16510,3
|
|
20230713,145400,2741802700,16470,16510,16510,16470,171
|
|
20230713,145300,2738985130,16470,16520,16520,16470,214
|
|
20230713,145200,2735452320,16520,16470,16520,16470,913
|
|
20230713,145100,2720380020,16460,16460,16460,16460,134
|
|
20230713,145000,2718174380,16500,16500,16500,16500,89
|
|
20230713,144900,2716705880,16500,16460,16500,16460,158
|
|
20230713,144800,2714105160,16460,16460,16460,16460,109
|
|
20230713,144700,2712311020,16500,16510,16510,16460,391
|
|
20230713,144600,2705867260,16520,16470,16530,16460,162
|
|
20230713,144500,2703199490,16460,16470,16530,16460,461
|
|
20230713,144400,2695607690,16530,16480,16530,16470,311
|
|
20230713,144300,2690484420,16470,16480,16480,16470,421
|
|
20230713,144200,2683548180,16470,16530,16530,16470,74
|
|
20230713,144100,2682329160,16530,16470,16540,16470,288
|
|
20230713,144000,2677584220,16550,16540,16550,16470,26
|
|
20230713,143900,2677154370,16470,16540,16550,16470,162
|
|
20230713,143800,2674485920,16470,16480,16550,16470,482
|
|
20230713,143700,2666541830,16550,16550,16550,16550,0
|
|
20230713,143600,2666541830,16550,16500,16550,16470,519
|
|
20230713,143500,2657990830,16550,16550,16550,16550,17
|
|
20230713,143400,2657709480,16550,16550,16550,16470,272
|
|
20230713,143300,2653227220,16480,16490,16490,16480,200
|
|
20230713,143200,2649929610,16480,16490,16550,16480,320
|
|
20230713,143100,2644655650,16490,16490,16550,16490,283
|
|
20230713,143000,2639988680,16550,16560,16560,16480,175
|
|
20230713,142900,2637099280,16480,16510,16560,16480,301
|
|
20230713,142800,2632134790,16490,16510,16510,16490,161
|
|
20230713,142700,2629479820,16470,16500,16520,16470,462
|
|
20230713,142600,2621868460,16500,16480,16500,16480,975
|
|
20230713,142500,2605796640,16480,16500,16500,16480,650
|
|
20230713,142400,2595081660,16500,16500,16500,16500,42
|
|
20230713,142300,2594388660,16520,16500,16520,16490,333
|
|
20230713,142200,2588896690,16520,16520,16520,16520,85
|
|
20230713,142100,2587492490,16520,16480,16540,16480,547
|
|
20230713,142000,2578459690,16480,16540,16540,16480,285
|
|
20230713,141900,2573761340,16490,16510,16540,16490,696
|
|
20230713,141800,2562282310,16510,16540,16540,16500,269
|
|
20230713,141700,2557843640,16560,16530,16560,16500,185
|
|
20230713,141600,2554789860,16500,16510,16550,16500,441
|
|
20230713,141500,2547511160,16560,16560,16560,16500,257
|
|
20230713,141400,2543270340,16560,16510,16560,16500,506
|
|
20230713,141300,2534914240,16510,16510,16560,16510,115
|
|
20230713,141200,2533015240,16560,16510,16560,16510,266
|
|
20230713,141100,2528623530,16560,16500,16560,16500,281
|
|
20230713,141000,2523985220,16500,16510,16560,16500,746
|
|
20230713,140900,2511674460,16500,16530,16530,16500,265
|
|
20230713,140800,2507299410,16560,16560,16560,16560,4
|
|
20230713,140700,2507233170,16520,16510,16520,16500,525
|
|
20230713,140600,2498566460,16560,16560,16560,16560,6
|
|
20230713,140500,2498467100,16570,16510,16570,16500,266
|
|
20230713,140400,2494076240,16570,16570,16570,16510,158
|
|
20230713,140300,2491466940,16570,16530,16570,16510,423
|
|
20230713,140200,2484482060,16580,16580,16580,16580,0
|
|
20230713,140100,2484482060,16580,16580,16580,16520,103
|
|
20230713,140000,2482780080,16580,16580,16580,16520,425
|
|
20230713,135900,2475757330,16580,16580,16580,16580,0
|
|
20230713,135800,2475757330,16580,16530,16580,16520,387
|
|
20230713,135700,2469362820,16580,16580,16580,16580,11
|
|
20230713,135600,2469180440,16530,16590,16590,16520,755
|
|
20230713,135500,2456682990,16590,16590,16590,16530,146
|
|
20230713,135400,2454268170,16600,16520,16600,16520,269
|
|
20230713,135300,2449823970,16600,16590,16600,16590,335
|
|
20230713,135200,2444263410,16590,16530,16590,16530,356
|
|
20230713,135100,2438374540,16530,16590,16590,16530,316
|
|
20230713,135000,2433148000,16590,16600,16600,16590,104
|
|
20230713,134900,2431422600,16600,16520,16600,16520,619
|
|
20230713,134800,2421189470,16600,16530,16600,16520,225
|
|
20230713,134700,2417461630,16520,16600,16600,16520,303
|
|
20230713,134600,2412448360,16600,16550,16600,16540,302
|
|
20230713,134500,2407451480,16590,16600,16600,16540,366
|
|
20230713,134400,2401391830,16540,16540,16540,16540,0
|
|
20230713,134300,2401391830,16540,16540,16600,16540,391
|
|
20230713,134200,2394924250,16600,16600,16600,16540,225
|
|
20230713,134100,2391198790,16600,16600,16600,16600,1
|
|
20230713,134000,2391182190,16530,16530,16600,16530,1313
|
|
20230713,133900,2369422200,16580,16580,16580,16580,0
|
|
20230713,133800,2369422200,16580,16580,16580,16540,466
|
|
20230713,133700,2361712880,16540,16580,16580,16540,63
|
|
20230713,133600,2360670820,16530,16590,16590,16530,272
|
|
20230713,133500,2356174360,16600,16600,16600,16540,459
|
|
20230713,133400,2348567380,16530,16530,16600,16520,390
|
|
20230713,133300,2342121680,16600,16600,16600,16600,5
|
|
20230713,133200,2342038680,16600,16530,16600,16530,174
|
|
20230713,133100,2339161590,16520,16580,16580,16520,396
|
|
20230713,133000,2332619130,16580,16580,16580,16560,110
|
|
20230713,132900,2330797330,16580,16560,16580,16520,566
|
|
20230713,132800,2321434030,16520,16530,16530,16520,308
|
|
20230713,132700,2316344300,16570,16560,16570,16520,269
|
|
20230713,132600,2311890440,16570,16520,16570,16520,194
|
|
20230713,132500,2308681280,16560,16520,16560,16520,329
|
|
20230713,132400,2303243760,16560,16530,16560,16520,682
|
|
20230713,132300,2291974410,16530,16530,16530,16530,129
|
|
20230713,132200,2289842040,16530,16570,16570,16530,278
|
|
20230713,132100,2285246500,16580,16580,16580,16540,188
|
|
20230713,132000,2282135740,16580,16540,16580,16530,884
|
|
20230713,131900,2267496900,16580,16580,16580,16580,5
|
|
20230713,131800,2267414000,16540,16550,16580,16540,1821
|
|
20230713,131700,2237293770,16540,16550,16550,16540,332
|
|
20230713,131600,2231799630,16540,16560,16560,16540,268
|
|
20230713,131500,2227365000,16590,16590,16590,16590,12
|
|
20230713,131400,2227165920,16590,16530,16590,16530,271
|
|
20230713,131300,2222685050,16530,16550,16550,16530,269
|
|
20230713,131200,2218236590,16590,16550,16590,16550,5
|
|
20230713,131100,2218153680,16550,16560,16560,16530,466
|
|
20230713,131000,2210446710,16560,16540,16590,16540,164
|
|
20230713,130900,2207730920,16590,16590,16590,16530,311
|
|
20230713,130800,2202585070,16590,16580,16590,16540,85
|
|
20230713,130700,2201178740,16590,16550,16590,16530,427
|
|
20230713,130600,2194114790,16590,16600,16600,16590,52
|
|
20230713,130500,2193251890,16600,16550,16600,16550,454
|
|
20230713,130400,2185737940,16600,16600,16600,16600,198
|
|
20230713,130300,2182451140,16550,16550,16550,16550,157
|
|
20230713,130200,2179852790,16610,16550,16620,16540,359
|
|
20230713,130100,2173910270,16620,16620,16620,16620,7
|
|
20230713,130000,2173793930,16620,16600,16620,16530,271
|
|
20230713,125900,2169300950,16600,16540,16600,16530,424
|
|
20230713,125800,2162273460,16630,16630,16630,16520,449
|
|
20230713,125700,2154837150,16630,16630,16630,16630,1
|
|
20230713,125600,2154820520,16540,16560,16640,16530,634
|
|
20230713,125500,2144324250,16640,16630,16640,16630,101
|
|
20230713,125400,2142643810,16630,16630,16630,16630,7
|
|
20230713,125300,2142527400,16630,16630,16630,16540,658
|
|
20230713,125200,2131632610,16630,16630,16630,16630,8
|
|
20230713,125100,2131499570,16630,16620,16630,16520,282
|
|
20230713,125000,2126833860,16620,16620,16620,16550,132
|
|
20230713,124900,2124648490,16620,16550,16620,16520,433
|
|
20230713,124800,2117484920,16620,16620,16630,16620,158
|
|
20230713,124700,2114858950,16620,16640,16640,16530,438
|
|
20230713,124600,2107613770,16640,16560,16640,16560,158
|
|
20230713,124500,2104997210,16640,16640,16640,16640,0
|
|
20230713,124400,2104997210,16640,16640,16650,16530,1222
|
|
20230713,124300,2084684100,16630,16630,16630,16630,118
|
|
20230713,124200,2082721760,16630,16640,16640,16530,474
|
|
20230713,124100,2074872240,16640,16640,16640,16600,278
|
|
20230713,124000,2070252600,16650,16650,16660,16520,299
|
|
20230713,123900,2065303920,16580,16610,16670,16580,1212
|
|
20230713,123800,2045147850,16600,16610,16620,16520,406
|
|
20230713,123700,2038420500,16610,16600,16610,16600,239
|
|
20230713,123600,2034453000,16500,16570,16580,16500,401
|
|
20230713,123500,2027831820,16570,16570,16570,16570,172
|
|
20230713,123400,2024981780,16570,16580,16580,16570,38
|
|
20230713,123300,2024351790,16500,16500,16580,16500,1462
|
|
20230713,123200,2000146710,16580,16510,16580,16510,171
|
|
20230713,123100,1997322520,16580,16580,16580,16500,477
|
|
20230713,123000,1989432520,16580,16580,16580,16520,218
|
|
20230713,122900,1985827140,16580,16580,16580,16520,305
|
|
20230713,122800,1980786680,16500,16500,16500,16500,157
|
|
20230713,122700,1978196180,16500,16530,16590,16500,372
|
|
20230713,122600,1972054510,16530,16530,16530,16530,0
|
|
20230713,122500,1972054510,16530,16540,16540,16530,50
|
|
20230713,122400,1971228000,16510,16520,16520,16510,572
|
|
20230713,122300,1961781250,16610,16610,16610,16610,15
|
|
20230713,122200,1961532100,16510,16540,16540,16510,274
|
|
20230713,122100,1957007600,16530,16520,16530,16520,350
|
|
20230713,122000,1951224580,16520,16620,16620,16510,925
|
|
20230713,121900,1935942990,16620,16520,16620,16520,13
|
|
20230713,121800,1935727180,16510,16600,16600,16510,453
|
|
20230713,121700,1928227350,16600,16620,16620,16600,393
|
|
20230713,121600,1921702870,16630,16620,16630,16620,10
|
|
20230713,121500,1921536650,16590,16590,16620,16590,944
|
|
20230713,121400,1905868200,16590,16570,16590,16570,1046
|
|
20230713,121300,1888523220,16500,16580,16580,16500,437
|
|
20230713,121200,1881312400,16520,16520,16520,16520,141
|
|
20230713,121100,1878983080,16500,16580,16580,16500,292
|
|
20230713,121000,1874160400,16520,16520,16520,16520,157
|
|
20230713,120900,1871566760,16520,16520,16590,16520,633
|
|
20230713,120800,1861109250,16590,16590,16590,16590,7
|
|
20230713,120700,1860993120,16590,16510,16590,16500,863
|
|
20230713,120600,1846697990,16500,16580,16580,16500,660
|
|
20230713,120500,1835777470,16570,16500,16570,16500,107
|
|
20230713,120400,1834004620,16500,16530,16530,16480,809
|
|
20230713,120300,1820658410,16490,16570,16570,16490,470
|
|
20230713,120200,1812892270,16570,16530,16570,16480,569
|
|
20230713,120100,1803486680,16520,16490,16520,16490,154
|
|
20230713,120000,1800944220,16490,16490,16490,16480,424
|
|
20230713,115900,1793953710,16530,16530,16530,16530,105
|
|
20230713,115800,1792218060,16490,16500,16500,16490,326
|
|
20230713,115700,1786840870,16500,16500,16500,16500,144
|
|
20230713,115600,1784464870,16500,16500,16500,16500,157
|
|
20230713,115500,1781874370,16500,16540,16540,16500,302
|
|
20230713,115400,1776890370,16500,16500,16500,16500,175
|
|
20230713,115300,1774002870,16500,16500,16510,16500,502
|
|
20230713,115200,1765718300,16560,16550,16560,16550,203
|
|
20230713,115100,1762357650,16500,16530,16540,16500,495
|
|
20230713,115000,1754184560,16490,16490,16490,16490,3
|
|
20230713,114900,1754135090,16490,16520,16520,16490,502
|
|
20230713,114800,1745856340,16520,16520,16530,16510,329
|
|
20230713,114700,1740422070,16490,16510,16510,16490,23
|
|
20230713,114600,1740042600,16490,16490,16490,16490,419
|
|
20230713,114500,1733133290,16500,16480,16500,16480,655
|
|
20230713,114400,1722334170,16480,16420,16480,16420,295
|
|
20230713,114300,1717489190,16420,16430,16440,16420,462
|
|
20230713,114200,1709898850,16430,16490,16490,16430,631
|
|
20230713,114100,1699510160,16490,16490,16490,16490,5
|
|
20230713,114000,1699427710,16490,16460,16490,16420,647
|
|
20230713,113900,1688788510,16460,16460,16460,16460,80
|
|
20230713,113800,1687471710,16490,16490,16490,16490,5
|
|
20230713,113700,1687389260,16420,16420,16420,16420,446
|
|
20230713,113600,1680065940,16430,16480,16480,16430,1049
|
|
20230713,113500,1662825470,16430,16440,16440,16430,432
|
|
20230713,113400,1655727220,16430,16480,16480,16430,77
|
|
20230713,113300,1654461860,16430,16450,16450,16430,275
|
|
20230713,113200,1649941400,16480,16480,16480,16480,24
|
|
20230713,113100,1649545880,16430,16480,16480,16410,621
|
|
20230713,113000,1639346610,16420,16420,16420,16410,505
|
|
20230713,112900,1631059380,16500,16450,16500,16420,4546
|
|
20230713,112800,1556381770,16450,16460,16460,16450,258
|
|
20230713,112700,1552136970,16450,16510,16520,16450,2005
|
|
20230713,112600,1519154310,16510,16460,16510,16450,283
|
|
20230713,112500,1514496180,16450,16460,16460,16440,421
|
|
20230713,112400,1507572080,16450,16510,16520,16450,282
|
|
20230713,112300,1502932360,16460,16460,16460,16460,0
|
|
20230713,112200,1502932360,16460,16520,16520,16440,438
|
|
20230713,112100,1495724880,16470,16450,16470,16450,1052
|
|
20230713,112000,1478410580,16450,16460,16470,16440,488
|
|
20230713,111900,1470381670,16470,16460,16470,16460,220
|
|
20230713,111800,1466759710,16460,16480,16480,16460,171
|
|
20230713,111700,1463943480,16480,16530,16530,16470,1355
|
|
20230713,111600,1441623040,16480,16480,16480,16480,98
|
|
20230713,111500,1440008000,16490,16530,16530,16480,931
|
|
20230713,111400,1424655810,16530,16530,16530,16530,1
|
|
20230713,111300,1424639280,16480,16480,16490,16480,985
|
|
20230713,111200,1408405200,16480,16490,16490,16480,586
|
|
20230713,111100,1398742560,16490,16500,16500,16490,467
|
|
20230713,111000,1391037580,16510,16530,16540,16510,1213
|
|
20230713,110900,1370990460,16530,16530,16530,16530,125
|
|
20230713,110800,1368924210,16500,16530,16530,16500,278
|
|
20230713,110700,1364336080,16490,16490,16490,16480,247
|
|
20230713,110600,1360263450,16490,16510,16540,16490,1480
|
|
20230713,110500,1335850650,16510,16510,16510,16510,80
|
|
20230713,110400,1334529850,16510,16520,16520,16500,335
|
|
20230713,110300,1328998050,16540,16550,16550,16510,488
|
|
20230713,110200,1320937250,16550,16550,16550,16510,279
|
|
20230713,110100,1316328730,16510,16510,16550,16510,379
|
|
20230713,110000,1310071400,16560,16560,16560,16560,7
|
|
20230713,105900,1309955480,16510,16560,16560,16510,450
|
|
20230713,105800,1302523220,16520,16520,16520,16520,65
|
|
20230713,105700,1301449420,16520,16530,16530,16520,277
|
|
20230713,105600,1296872380,16570,16520,16570,16520,306
|
|
20230713,105500,1291816410,16520,16530,16530,16520,558
|
|
20230713,105400,1282598070,16530,16530,16530,16530,101
|
|
20230713,105300,1280928540,16530,16530,16540,16520,889
|
|
20230713,105200,1266233320,16590,16590,16590,16590,5
|
|
20230713,105100,1266150370,16520,16520,16520,16520,277
|
|
20230713,105000,1261574330,16590,16520,16590,16520,441
|
|
20230713,104900,1254268150,16530,16520,16530,16520,318
|
|
20230713,104800,1249013180,16520,16520,16520,16520,278
|
|
20230713,104700,1244420620,16520,16520,16530,16520,301
|
|
20230713,104600,1239446240,16530,16530,16540,16530,837
|
|
20230713,104500,1225609950,16590,16590,16590,16590,12
|
|
20230713,104400,1225410870,16530,16590,16590,16530,452
|
|
20230713,104300,1217939130,16590,16590,16590,16590,0
|
|
20230713,104200,1217939130,16590,16530,16590,16530,440
|
|
20230713,104100,1210665690,16530,16530,16530,16530,72
|
|
20230713,104000,1209475530,16530,16530,16530,16530,0
|
|
20230713,103900,1209475530,16530,16530,16590,16520,571
|
|
20230713,103800,1200036900,16530,16530,16530,16530,53
|
|
20230713,103700,1199160810,16520,16540,16630,16520,962
|
|
20230713,103600,1183206080,16530,16540,16540,16530,30
|
|
20230713,103500,1182710080,16520,16530,16570,16520,847
|
|
20230713,103400,1168711270,16530,16540,16540,16530,25
|
|
20230713,103300,1168298010,16530,16570,16570,16530,280
|
|
20230713,103200,1163669570,16530,16570,16570,16530,184
|
|
20230713,103100,1160626490,16540,16540,16540,16540,156
|
|
20230713,103000,1158046250,16540,16550,16560,16540,294
|
|
20230713,102900,1153182870,16570,16650,16650,16560,253
|
|
20230713,102800,1148989900,16550,16650,16650,16540,500
|
|
20230713,102700,1140715060,16660,16550,16660,16550,327
|
|
20230713,102600,1135303100,16550,16570,16660,16550,688
|
|
20230713,102500,1123911180,16570,16680,16680,16570,55
|
|
20230713,102400,1122995980,16680,16600,16680,16570,476
|
|
20230713,102300,1115103860,16600,16690,16690,16600,140
|
|
20230713,102200,1112777160,16700,16610,16700,16600,431
|
|
20230713,102100,1105607860,16640,16640,16640,16640,5
|
|
20230713,102000,1105524660,16600,16640,16640,16600,335
|
|
20230713,101900,1099963620,16600,16630,16630,16600,315
|
|
20230713,101800,1094729330,16610,16610,16610,16610,32
|
|
20230713,101700,1094197810,16540,16600,16600,16530,659
|
|
20230713,101600,1083282400,16600,16600,16600,16600,21
|
|
20230713,101500,1082933800,16530,16530,16540,16530,321
|
|
20230713,101400,1077627570,16530,16590,16590,16530,335
|
|
20230713,101300,1072085810,16590,16540,16590,16530,384
|
|
20230713,101200,1065736050,16590,16590,16590,16590,1
|
|
20230713,101100,1065719460,16540,16570,16570,16540,460
|
|
20230713,101000,1058100620,16570,16570,16570,16530,740
|
|
20230713,100900,1045854680,16600,16560,16600,16550,54
|
|
20230713,100800,1044960430,16550,16550,16600,16550,679
|
|
20230713,100700,1033722880,16550,16540,16550,16540,367
|
|
20230713,100600,1027652390,16570,16540,16570,16520,397
|
|
20230713,100500,1021088590,16570,16570,16570,16570,18
|
|
20230713,100400,1020790330,16520,16520,16600,16520,286
|
|
20230713,100300,1016065210,16520,16520,16520,16520,367
|
|
20230713,100200,1010002370,16520,16550,16550,16520,1500
|
|
20230713,100100,985211410,16610,16560,16610,16550,281
|
|
20230713,100000,980560440,16610,16550,16610,16530,1170
|
|
20230713,095900,961203880,16550,16630,16630,16550,1152
|
|
20230713,095800,942077450,16630,16630,16630,16630,0
|
|
20230713,095700,942077450,16630,16570,16630,16560,491
|
|
20230713,095600,933943410,16570,16570,16570,16560,93
|
|
20230713,095500,932402410,16570,16580,16580,16570,1280
|
|
20230713,095400,911190620,16570,16600,16600,16570,113
|
|
20230713,095300,909317910,16570,16630,16630,16570,284
|
|
20230713,095200,904610340,16570,16620,16630,16570,1312
|
|
20230713,095100,882813130,16610,16560,16610,16560,182
|
|
20230713,095000,879798910,16560,16590,16640,16560,435
|
|
20230713,094900,872590360,16570,16570,16570,16570,179
|
|
20230713,094800,869624330,16570,16590,16590,16570,869
|
|
20230713,094700,855221020,16590,16590,16590,16590,41
|
|
20230713,094600,854540830,16580,16610,16610,16580,423
|
|
20230713,094500,847520390,16650,16600,16650,16590,298
|
|
20230713,094400,842573980,16650,16580,16650,16580,281
|
|
20230713,094300,837914930,16580,16580,16580,16570,876
|
|
20230713,094200,823397580,16580,16620,16620,16580,856
|
|
20230713,094100,809187900,16670,16680,16680,16610,292
|
|
20230713,094000,804337000,16680,16680,16680,16670,21
|
|
20230713,093900,803986830,16690,16630,16730,16610,586
|
|
20230713,093800,794249830,16640,16680,16680,16640,2458
|
|
20230713,093700,753301390,16740,16740,16740,16680,458
|
|
20230713,093600,745660980,16670,16690,16740,16670,362
|
|
20230713,093500,739619340,16750,16680,16750,16680,625
|
|
20230713,093400,729192450,16750,16750,16750,16750,2
|
|
20230713,093300,729158950,16680,16760,16760,16680,285
|
|
20230713,093200,724404750,16770,16690,16770,16680,1455
|
|
20230713,093100,700102890,16690,16720,16720,16690,261
|
|
20230713,093000,695741040,16720,16690,16720,16670,1564
|
|
20230713,092900,669639650,16690,16720,16720,16670,51
|
|
20230713,092800,668787460,16720,16710,16720,16650,453
|
|
20230713,092700,661227920,16780,16810,16810,16720,89
|
|
20230713,092600,659735140,16780,16820,16820,16780,567
|
|
20230713,092500,650209670,16820,16780,16820,16770,2180
|
|
20230713,092400,613584730,16780,16770,16780,16770,118
|
|
20230713,092300,611605730,16770,16780,16780,16700,292
|
|
20230713,092200,606728630,16710,16780,16780,16710,426
|
|
20230713,092100,599608140,16710,16790,16790,16710,375
|
|
20230713,092000,593332320,16790,16750,16790,16750,349
|
|
20230713,091900,587474000,16750,16760,16760,16740,514
|
|
20230713,091800,578862550,16780,16790,16790,16770,289
|
|
20230713,091700,574010910,16790,16780,16810,16740,956
|
|
20230713,091600,557965450,16780,16780,16780,16780,0
|
|
20230713,091500,557965450,16780,16780,16780,16750,753
|
|
20230713,091400,545342220,16790,16830,16830,16790,396
|
|
20230713,091300,538689570,16800,16840,16860,16800,4122
|
|
20230713,091200,469241160,16840,16830,16850,16800,6735
|
|
20230713,091100,355793830,16830,16770,16830,16770,1949
|
|
20230713,091000,323073870,16760,16720,16760,16700,3346
|
|
20230713,090900,267050380,16700,16700,16710,16690,2336
|
|
20230713,090800,228036980,16700,16620,16710,16620,2264
|
|
20230713,090700,190325750,16630,16560,16630,16560,763
|
|
20230713,090600,177640350,16570,16540,16570,16510,1493
|
|
20230713,090500,152915710,16540,16530,16550,16500,2679
|
|
20230713,090400,108653020,16570,16560,16570,16540,1028
|
|
20230713,090300,91645650,16560,16630,16630,16560,316
|
|
20230713,090200,86411650,16640,16590,16640,16560,1148
|
|
20230713,090100,67363120,16590,16590,16590,16540,330
|
|
20230713,090000,61895070,16590,16590,16590,16530,3740
|