686 lines
35 KiB
CSV
686 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,202300,804133700,17720,17720,17720,17720,537
|
|
20230704,202200,804133700,17720,17720,17720,17720,0
|
|
20230704,202100,804133700,17720,17720,17720,17720,0
|
|
20230704,202000,804133700,17720,17720,17720,17720,0
|
|
20230704,201900,804133700,17720,17720,17720,17720,0
|
|
20230704,201800,804133700,17720,17720,17720,17720,0
|
|
20230704,201700,804133700,17720,17720,17720,17720,0
|
|
20230704,201600,804133700,17720,17720,17720,17720,0
|
|
20230704,201500,804133700,17720,17720,17720,17720,0
|
|
20230704,201400,804133700,17720,17720,17720,17720,0
|
|
20230704,201300,804133700,17720,17720,17720,17720,0
|
|
20230704,201200,804133700,17720,17720,17720,17720,0
|
|
20230704,201100,804133700,17720,17720,17720,17720,0
|
|
20230704,201000,804133700,17720,17720,17720,17720,0
|
|
20230704,200900,804133700,17720,17720,17720,17720,0
|
|
20230704,200800,804133700,17720,17720,17720,17720,0
|
|
20230704,200700,804133700,17720,17720,17720,17720,0
|
|
20230704,200600,804133700,17720,17720,17720,17720,0
|
|
20230704,200500,804133700,17720,17720,17720,17720,0
|
|
20230704,200400,804133700,17720,17720,17720,17720,0
|
|
20230704,200300,804133700,17720,17720,17720,17720,0
|
|
20230704,200200,804133700,17720,17720,17720,17720,0
|
|
20230704,200100,804133700,17720,17720,17720,17720,0
|
|
20230704,200000,804133700,17720,17720,17720,17720,0
|
|
20230704,195900,804133700,17720,17720,17720,17720,0
|
|
20230704,195800,804133700,17720,17720,17720,17720,0
|
|
20230704,195700,804133700,17720,17720,17720,17720,0
|
|
20230704,195600,804133700,17720,17720,17720,17720,0
|
|
20230704,195500,804133700,17720,17720,17720,17720,0
|
|
20230704,195400,804133700,17720,17720,17720,17720,0
|
|
20230704,195300,804133700,17720,17720,17720,17720,537
|
|
20230704,195200,804133700,17720,17720,17720,17720,0
|
|
20230704,195100,804133700,17720,17720,17720,17720,0
|
|
20230704,195000,804133700,17720,17720,17720,17720,0
|
|
20230704,194900,804133700,17720,17720,17720,17720,0
|
|
20230704,194800,804133700,17720,17720,17720,17720,0
|
|
20230704,194700,804133700,17720,17720,17720,17720,0
|
|
20230704,194600,804133700,17720,17720,17720,17720,0
|
|
20230704,194500,804133700,17720,17720,17720,17720,0
|
|
20230704,194400,804133700,17720,17720,17720,17720,0
|
|
20230704,194300,804133700,17720,17720,17720,17720,0
|
|
20230704,194200,804133700,17720,17720,17720,17720,0
|
|
20230704,194100,804133700,17720,17720,17720,17720,0
|
|
20230704,194000,804133700,17720,17720,17720,17720,0
|
|
20230704,193900,804133700,17720,17720,17720,17720,0
|
|
20230704,193800,804133700,17720,17720,17720,17720,0
|
|
20230704,193700,804133700,17720,17720,17720,17720,0
|
|
20230704,193600,804133700,17720,17720,17720,17720,0
|
|
20230704,193500,804133700,17720,17720,17720,17720,0
|
|
20230704,193400,804133700,17720,17720,17720,17720,0
|
|
20230704,193300,804133700,17720,17720,17720,17720,0
|
|
20230704,193200,804133700,17720,17720,17720,17720,0
|
|
20230704,193100,804133700,17720,17720,17720,17720,0
|
|
20230704,193000,804133700,17720,17720,17720,17720,0
|
|
20230704,192900,804133700,17720,17720,17720,17720,0
|
|
20230704,192800,804133700,17720,17720,17720,17720,0
|
|
20230704,192700,804133700,17720,17720,17720,17720,0
|
|
20230704,192600,804133700,17720,17720,17720,17720,0
|
|
20230704,192500,804133700,17720,17720,17720,17720,0
|
|
20230704,192400,804133700,17720,17720,17720,17720,0
|
|
20230704,192300,804133700,17720,17720,17720,17720,537
|
|
20230704,192200,804133700,17720,17720,17720,17720,0
|
|
20230704,192100,804133700,17720,17720,17720,17720,0
|
|
20230704,192000,804133700,17720,17720,17720,17720,0
|
|
20230704,191900,804133700,17720,17720,17720,17720,0
|
|
20230704,191800,804133700,17720,17720,17720,17720,0
|
|
20230704,191700,804133700,17720,17720,17720,17720,0
|
|
20230704,191600,804133700,17720,17720,17720,17720,0
|
|
20230704,191500,804133700,17720,17720,17720,17720,0
|
|
20230704,191400,804133700,17720,17720,17720,17720,0
|
|
20230704,191300,804133700,17720,17720,17720,17720,0
|
|
20230704,191200,804133700,17720,17720,17720,17720,0
|
|
20230704,191100,804133700,17720,17720,17720,17720,0
|
|
20230704,191000,804133700,17720,17720,17720,17720,0
|
|
20230704,190900,804133700,17720,17720,17720,17720,0
|
|
20230704,190800,804133700,17720,17720,17720,17720,0
|
|
20230704,190700,804133700,17720,17720,17720,17720,0
|
|
20230704,190600,804133700,17720,17720,17720,17720,0
|
|
20230704,190500,804133700,17720,17720,17720,17720,0
|
|
20230704,190400,804133700,17720,17720,17720,17720,0
|
|
20230704,190300,804133700,17720,17720,17720,17720,0
|
|
20230704,190200,804133700,17720,17720,17720,17720,0
|
|
20230704,190100,804133700,17720,17720,17720,17720,0
|
|
20230704,190000,804133700,17720,17720,17720,17720,0
|
|
20230704,185900,804133700,17720,17720,17720,17720,0
|
|
20230704,185800,804133700,17720,17720,17720,17720,0
|
|
20230704,185700,804133700,17720,17720,17720,17720,0
|
|
20230704,185600,804133700,17720,17720,17720,17720,0
|
|
20230704,185500,804133700,17720,17720,17720,17720,0
|
|
20230704,185400,804133700,17720,17720,17720,17720,0
|
|
20230704,185300,804133700,17720,17720,17720,17720,537
|
|
20230704,185200,804133700,17720,17720,17720,17720,0
|
|
20230704,185100,804133700,17720,17720,17720,17720,0
|
|
20230704,185000,804133700,17720,17720,17720,17720,0
|
|
20230704,184900,804133700,17720,17720,17720,17720,0
|
|
20230704,184800,804133700,17720,17720,17720,17720,0
|
|
20230704,184700,804133700,17720,17720,17720,17720,0
|
|
20230704,184600,804133700,17720,17720,17720,17720,0
|
|
20230704,184500,804133700,17720,17720,17720,17720,0
|
|
20230704,184400,804133700,17720,17720,17720,17720,0
|
|
20230704,184300,804133700,17720,17720,17720,17720,0
|
|
20230704,184200,804133700,17720,17720,17720,17720,0
|
|
20230704,184100,804133700,17720,17720,17720,17720,0
|
|
20230704,184000,804133700,17720,17720,17720,17720,0
|
|
20230704,183900,804133700,17720,17720,17720,17720,0
|
|
20230704,183800,804133700,17720,17720,17720,17720,0
|
|
20230704,183700,804133700,17720,17720,17720,17720,0
|
|
20230704,183600,804133700,17720,17720,17720,17720,0
|
|
20230704,183500,804133700,17720,17720,17720,17720,0
|
|
20230704,183400,804133700,17720,17720,17720,17720,0
|
|
20230704,183300,804133700,17720,17720,17720,17720,0
|
|
20230704,183200,804133700,17720,17720,17720,17720,0
|
|
20230704,183100,804133700,17720,17720,17720,17720,0
|
|
20230704,183000,804133700,17720,17720,17720,17720,0
|
|
20230704,182900,804133700,17720,17720,17720,17720,0
|
|
20230704,182800,804133700,17720,17720,17720,17720,0
|
|
20230704,182700,804133700,17720,17720,17720,17720,0
|
|
20230704,182600,804133700,17720,17720,17720,17720,0
|
|
20230704,182500,804133700,17720,17720,17720,17720,0
|
|
20230704,182400,804133700,17720,17720,17720,17720,0
|
|
20230704,182300,804133700,17720,17720,17720,17720,537
|
|
20230704,182200,804133700,17720,17720,17720,17720,0
|
|
20230704,182100,804133700,17720,17720,17720,17720,0
|
|
20230704,182000,804133700,17720,17720,17720,17720,0
|
|
20230704,181900,804133700,17720,17720,17720,17720,0
|
|
20230704,181800,804133700,17720,17720,17720,17720,0
|
|
20230704,181700,804133700,17720,17720,17720,17720,0
|
|
20230704,181600,804133700,17720,17720,17720,17720,0
|
|
20230704,181500,804133700,17720,17720,17720,17720,0
|
|
20230704,181400,804133700,17720,17720,17720,17720,0
|
|
20230704,181300,804133700,17720,17720,17720,17720,0
|
|
20230704,181200,804133700,17720,17720,17720,17720,0
|
|
20230704,181100,804133700,17720,17720,17720,17720,0
|
|
20230704,181000,804133700,17720,17720,17720,17720,0
|
|
20230704,180900,804133700,17720,17720,17720,17720,0
|
|
20230704,180800,804133700,17720,17720,17720,17720,0
|
|
20230704,180700,804133700,17720,17720,17720,17720,0
|
|
20230704,180600,804133700,17720,17720,17720,17720,0
|
|
20230704,180500,804133700,17720,17720,17720,17720,0
|
|
20230704,180400,804133700,17720,17720,17720,17720,0
|
|
20230704,180300,804133700,17720,17720,17720,17720,0
|
|
20230704,180200,804133700,17720,17720,17720,17720,0
|
|
20230704,180100,804133700,17720,17720,17720,17720,0
|
|
20230704,180000,804133700,17720,17720,17720,17720,0
|
|
20230704,175900,804133700,17720,17720,17720,17720,0
|
|
20230704,175800,804133700,17720,17720,17720,17720,0
|
|
20230704,175700,804133700,17720,17720,17720,17720,0
|
|
20230704,175600,804133700,17720,17720,17720,17720,0
|
|
20230704,175500,804133700,17720,17720,17720,17720,0
|
|
20230704,175400,804133700,17720,17720,17720,17720,0
|
|
20230704,175300,804133700,17720,17720,17720,17720,537
|
|
20230704,175200,804133700,17720,17720,17720,17720,0
|
|
20230704,175100,804133700,17720,17720,17720,17720,0
|
|
20230704,175000,804133700,17720,17720,17720,17720,0
|
|
20230704,174900,804133700,17720,17720,17720,17720,0
|
|
20230704,174800,804133700,17720,17720,17720,17720,0
|
|
20230704,174700,804133700,17720,17720,17720,17720,0
|
|
20230704,174600,804133700,17720,17720,17720,17720,0
|
|
20230704,174500,804133700,17720,17720,17720,17720,0
|
|
20230704,174400,804133700,17720,17720,17720,17720,0
|
|
20230704,174300,804133700,17720,17720,17720,17720,0
|
|
20230704,174200,804133700,17720,17720,17720,17720,0
|
|
20230704,174100,804133700,17720,17720,17720,17720,0
|
|
20230704,174000,804133700,17720,17720,17720,17720,0
|
|
20230704,173900,804133700,17720,17720,17720,17720,0
|
|
20230704,173800,804133700,17720,17720,17720,17720,0
|
|
20230704,173700,804133700,17720,17720,17720,17720,0
|
|
20230704,173600,804133700,17720,17720,17720,17720,0
|
|
20230704,173500,804133700,17720,17720,17720,17720,0
|
|
20230704,173400,804133700,17720,17720,17720,17720,0
|
|
20230704,173300,804133700,17720,17720,17720,17720,0
|
|
20230704,173200,804133700,17720,17720,17720,17720,0
|
|
20230704,173100,804133700,17720,17720,17720,17720,0
|
|
20230704,173000,804133700,17720,17720,17720,17720,0
|
|
20230704,172900,804133700,17720,17720,17720,17720,0
|
|
20230704,172800,804133700,17720,17720,17720,17720,0
|
|
20230704,172700,804133700,17720,17720,17720,17720,0
|
|
20230704,172600,804133700,17720,17720,17720,17720,0
|
|
20230704,172500,804133700,17720,17720,17720,17720,0
|
|
20230704,172400,804133700,17720,17720,17720,17720,0
|
|
20230704,172300,804133700,17720,17720,17720,17720,537
|
|
20230704,172200,804133700,17720,17720,17720,17720,0
|
|
20230704,172100,804133700,17720,17720,17720,17720,0
|
|
20230704,172000,804133700,17720,17720,17720,17720,0
|
|
20230704,171900,804133700,17720,17720,17720,17720,0
|
|
20230704,171800,804133700,17720,17720,17720,17720,0
|
|
20230704,171700,804133700,17720,17720,17720,17720,0
|
|
20230704,171600,804133700,17720,17720,17720,17720,0
|
|
20230704,171500,804133700,17720,17720,17720,17720,0
|
|
20230704,171400,804133700,17720,17720,17720,17720,0
|
|
20230704,171300,804133700,17720,17720,17720,17720,0
|
|
20230704,171200,804133700,17720,17720,17720,17720,0
|
|
20230704,171100,804133700,17720,17720,17720,17720,0
|
|
20230704,171000,804133700,17720,17720,17720,17720,0
|
|
20230704,170900,804133700,17720,17720,17720,17720,0
|
|
20230704,170800,804133700,17720,17720,17720,17720,0
|
|
20230704,170700,804133700,17720,17720,17720,17720,0
|
|
20230704,170600,804133700,17720,17720,17720,17720,0
|
|
20230704,170500,804133700,17720,17720,17720,17720,0
|
|
20230704,170400,804133700,17720,17720,17720,17720,0
|
|
20230704,170300,804133700,17720,17720,17720,17720,0
|
|
20230704,170200,804133700,17720,17720,17720,17720,0
|
|
20230704,170100,804133700,17720,17720,17720,17720,0
|
|
20230704,170000,804133700,17720,17720,17720,17720,0
|
|
20230704,165900,804133700,17720,17720,17720,17720,0
|
|
20230704,165800,804133700,17720,17720,17720,17720,0
|
|
20230704,165700,804133700,17720,17720,17720,17720,0
|
|
20230704,165600,804133700,17720,17720,17720,17720,0
|
|
20230704,165500,804133700,17720,17720,17720,17720,0
|
|
20230704,165400,804133700,17720,17720,17720,17720,0
|
|
20230704,165300,804133700,17720,17720,17720,17720,537
|
|
20230704,165200,804133700,17720,17720,17720,17720,0
|
|
20230704,165100,804133700,17720,17720,17720,17720,0
|
|
20230704,165000,804133700,17720,17720,17720,17720,0
|
|
20230704,164900,804133700,17720,17720,17720,17720,0
|
|
20230704,164800,804133700,17720,17720,17720,17720,0
|
|
20230704,164700,804133700,17720,17720,17720,17720,0
|
|
20230704,164600,804133700,17720,17720,17720,17720,0
|
|
20230704,164500,804133700,17720,17720,17720,17720,0
|
|
20230704,164400,804133700,17720,17720,17720,17720,0
|
|
20230704,164300,804133700,17720,17720,17720,17720,0
|
|
20230704,164200,804133700,17720,17720,17720,17720,0
|
|
20230704,164100,804133700,17720,17720,17720,17720,0
|
|
20230704,164000,804133700,17720,17720,17720,17720,0
|
|
20230704,163900,804133700,17720,17720,17720,17720,0
|
|
20230704,163800,804133700,17720,17720,17720,17720,0
|
|
20230704,163700,804133700,17720,17720,17720,17720,0
|
|
20230704,163600,804133700,17720,17720,17720,17720,0
|
|
20230704,163500,804133700,17720,17720,17720,17720,0
|
|
20230704,163400,804133700,17720,17720,17720,17720,0
|
|
20230704,163300,804133700,17720,17720,17720,17720,0
|
|
20230704,163200,804133700,17720,17720,17720,17720,0
|
|
20230704,163100,804133700,17720,17720,17720,17720,0
|
|
20230704,163000,804133700,17720,17720,17720,17720,0
|
|
20230704,162900,804133700,17720,17720,17720,17720,0
|
|
20230704,162800,804133700,17720,17720,17720,17720,0
|
|
20230704,162700,804133700,17720,17720,17720,17720,0
|
|
20230704,162600,804133700,17720,17720,17720,17720,0
|
|
20230704,162500,804133700,17720,17720,17720,17720,0
|
|
20230704,162400,804133700,17720,17720,17720,17720,0
|
|
20230704,162300,804133700,17720,17720,17720,17720,537
|
|
20230704,162200,804133700,17720,17720,17720,17720,0
|
|
20230704,162100,804133700,17720,17720,17720,17720,0
|
|
20230704,162000,804133700,17720,17720,17720,17720,0
|
|
20230704,161900,804133700,17720,17720,17720,17720,0
|
|
20230704,161800,804133700,17720,17720,17720,17720,0
|
|
20230704,161700,804133700,17720,17720,17720,17720,0
|
|
20230704,161600,804133700,17720,17720,17720,17720,0
|
|
20230704,161500,804133700,17720,17720,17720,17720,0
|
|
20230704,161400,804133700,17720,17720,17720,17720,0
|
|
20230704,161300,804133700,17720,17720,17720,17720,0
|
|
20230704,161200,804133700,17720,17720,17720,17720,0
|
|
20230704,161100,804133700,17720,17720,17720,17720,0
|
|
20230704,161000,804133700,17720,17720,17720,17720,0
|
|
20230704,160900,804133700,17720,17720,17720,17720,0
|
|
20230704,160800,804133700,17720,17720,17720,17720,0
|
|
20230704,160700,804133700,17720,17720,17720,17720,0
|
|
20230704,160600,804133700,17720,17720,17720,17720,0
|
|
20230704,160500,804133700,17720,17720,17720,17720,0
|
|
20230704,160400,804133700,17720,17720,17720,17720,0
|
|
20230704,160300,804133700,17720,17720,17720,17720,0
|
|
20230704,160200,804133700,17720,17720,17720,17720,0
|
|
20230704,160100,804133700,17720,17720,17720,17720,0
|
|
20230704,160000,804133700,17720,17720,17720,17720,0
|
|
20230704,155900,804133700,17720,17720,17720,17720,0
|
|
20230704,155800,804133700,17720,17720,17720,17720,0
|
|
20230704,155700,804133700,17720,17720,17720,17720,0
|
|
20230704,155600,804133700,17720,17720,17720,17720,0
|
|
20230704,155500,804133700,17720,17720,17720,17720,0
|
|
20230704,155400,804133700,17720,17720,17720,17720,0
|
|
20230704,155300,804133700,17720,17720,17720,17720,537
|
|
20230704,155200,804133700,17720,17720,17720,17720,0
|
|
20230704,155100,804133700,17720,17720,17720,17720,0
|
|
20230704,155000,804133700,17720,17720,17720,17720,0
|
|
20230704,154900,804133700,17720,17720,17720,17720,0
|
|
20230704,154800,804133700,17720,17720,17720,17720,0
|
|
20230704,154700,804133700,17720,17720,17720,17720,0
|
|
20230704,154600,804133700,17720,17720,17720,17720,0
|
|
20230704,154500,804133700,17720,17720,17720,17720,0
|
|
20230704,154400,804133700,17720,17720,17720,17720,0
|
|
20230704,154300,804133700,17720,17720,17720,17720,0
|
|
20230704,154200,804133700,17720,17720,17720,17720,0
|
|
20230704,154100,804133700,17720,17720,17720,17720,0
|
|
20230704,154000,804133700,17720,17720,17720,17720,0
|
|
20230704,153900,804133700,17720,17720,17720,17720,0
|
|
20230704,153800,804133700,17720,17720,17720,17720,0
|
|
20230704,153700,804133700,17720,17720,17720,17720,0
|
|
20230704,153600,804133700,17720,17720,17720,17720,0
|
|
20230704,153500,804133700,17720,17720,17720,17720,0
|
|
20230704,153400,804133700,17720,17720,17720,17720,0
|
|
20230704,153300,804133700,17720,17720,17720,17720,0
|
|
20230704,153200,804133700,17720,17720,17720,17720,0
|
|
20230704,153100,804133700,17720,17720,17720,17720,0
|
|
20230704,153000,804133700,17720,17720,17720,17720,537
|
|
20230704,152900,794618060,17730,17730,17730,17730,0
|
|
20230704,152800,794618060,17730,17730,17730,17730,0
|
|
20230704,152700,794618060,17730,17730,17730,17730,0
|
|
20230704,152600,794618060,17730,17730,17730,17730,0
|
|
20230704,152500,794618060,17730,17730,17730,17730,0
|
|
20230704,152400,794618060,17730,17730,17730,17730,0
|
|
20230704,152300,794618060,17730,17730,17730,17730,0
|
|
20230704,152200,794618060,17730,17730,17730,17730,0
|
|
20230704,152100,794618060,17730,17730,17730,17730,0
|
|
20230704,152000,794618060,17730,17730,17730,17730,0
|
|
20230704,151900,794618060,17730,17740,17760,17730,758
|
|
20230704,151800,781167720,17740,17610,17740,17480,1458
|
|
20230704,151700,755369560,17480,17550,17610,17480,880
|
|
20230704,151600,739965060,17610,17610,17610,17600,70
|
|
20230704,151500,738732760,17610,17540,17610,17540,18
|
|
20230704,151400,738416340,17620,17540,17630,17540,46
|
|
20230704,151300,737605950,17530,17530,17530,17530,3
|
|
20230704,151200,737553360,17520,17520,17520,17520,9
|
|
20230704,151100,737395680,17510,17510,17510,17510,0
|
|
20230704,151000,737395680,17510,17510,17510,17510,19
|
|
20230704,150900,737062990,17510,17510,17510,17500,69
|
|
20230704,150800,735854880,17610,17610,17610,17610,0
|
|
20230704,150700,735854880,17610,17610,17610,17610,1
|
|
20230704,150600,735837270,17610,17500,17610,17500,33
|
|
20230704,150500,735259310,17500,17510,17510,17500,41
|
|
20230704,150400,734541430,17670,17490,17670,17490,91
|
|
20230704,150300,732940570,17480,17480,17480,17480,0
|
|
20230704,150200,732940570,17480,17490,17490,17480,10
|
|
20230704,150100,732765760,17480,17480,17480,17480,0
|
|
20230704,150000,732765760,17480,17480,17480,17480,80
|
|
20230704,145900,731367360,17480,17500,17510,17480,117
|
|
20230704,145800,729320410,17490,17490,17490,17480,49
|
|
20230704,145700,728463660,17500,17500,17500,17480,85
|
|
20230704,145600,726977460,17510,17510,17510,17490,163
|
|
20230704,145500,724126090,17510,17500,17610,17500,64
|
|
20230704,145400,723003390,17490,17450,17630,17450,354
|
|
20230704,145300,716796830,17450,17460,17460,17420,47
|
|
20230704,145200,715977770,17430,17450,17450,17430,12
|
|
20230704,145100,715768510,17420,17430,17430,17420,97
|
|
20230704,145000,714078270,17420,17420,17430,17420,60
|
|
20230704,144900,713033010,17430,17430,17430,17420,71
|
|
20230704,144800,711795950,17440,17430,17440,17420,90
|
|
20230704,144700,710227420,17430,17430,17430,17420,90
|
|
20230704,144600,708659340,17420,17420,17430,17420,198
|
|
20230704,144500,705210150,17420,17430,17430,17420,100
|
|
20230704,144400,703468020,17420,17420,17430,17420,150
|
|
20230704,144300,700854970,17420,17420,17430,17420,104
|
|
20230704,144200,699043260,17430,17430,17430,17420,126
|
|
20230704,144100,696848110,17430,17430,17440,17430,120
|
|
20230704,144000,694756460,17440,17440,17440,17430,159
|
|
20230704,143900,691985020,17430,17430,17440,17430,115
|
|
20230704,143800,689980530,17440,17440,17440,17430,81
|
|
20230704,143700,688568610,17440,17430,17440,17430,74
|
|
20230704,143600,687278680,17440,17430,17440,17430,65
|
|
20230704,143500,686145640,17430,17440,17450,17430,612
|
|
20230704,143400,675472580,17450,17450,17450,17440,32
|
|
20230704,143300,674914420,17450,17440,17450,17440,52
|
|
20230704,143200,674007470,17440,17450,17450,17440,156
|
|
20230704,143100,671286650,17450,17440,17450,17440,84
|
|
20230704,143000,669821640,17440,17460,17460,17440,120
|
|
20230704,142900,667727960,17450,17450,17450,17440,273
|
|
20230704,142800,662966290,17450,17470,17470,17450,214
|
|
20230704,142700,659230190,17460,17450,17460,17440,882
|
|
20230704,142600,643839680,17440,17440,17440,17430,127
|
|
20230704,142500,641625460,17430,17430,17440,17430,42
|
|
20230704,142400,640893390,17430,17420,17430,17420,274
|
|
20230704,142300,636120110,17420,17430,17430,17410,90
|
|
20230704,142200,634553050,17410,17450,17450,17410,197
|
|
20230704,142100,631116840,17450,17460,17460,17450,57
|
|
20230704,142000,630122180,17460,17460,17460,17450,82
|
|
20230704,141900,628690720,17450,17470,17470,17450,130
|
|
20230704,141800,626421790,17460,17460,17460,17450,69
|
|
20230704,141700,625217400,17460,17460,17470,17460,77
|
|
20230704,141600,623872950,17460,17480,17490,17450,215
|
|
20230704,141500,620117020,17490,17510,17540,17490,108
|
|
20230704,141400,618226460,17500,17500,17500,17500,130
|
|
20230704,141300,615951460,17500,17500,17510,17500,153
|
|
20230704,141200,613273950,17510,17500,17510,17500,95
|
|
20230704,141100,611611400,17500,17500,17500,17500,35
|
|
20230704,141000,610998900,17500,17510,17510,17500,78
|
|
20230704,140900,609633580,17510,17510,17540,17510,107
|
|
20230704,140800,607759250,17510,17510,17510,17510,144
|
|
20230704,140700,605237810,17510,17510,17510,17510,76
|
|
20230704,140600,603907050,17510,17510,17520,17510,43
|
|
20230704,140500,603154070,17520,17520,17540,17520,109
|
|
20230704,140400,601243990,17520,17520,17540,17520,76
|
|
20230704,140300,599912430,17520,17510,17520,17510,193
|
|
20230704,140200,596531860,17520,17510,17520,17510,46
|
|
20230704,140100,595726290,17510,17520,17540,17510,59
|
|
20230704,140000,594692910,17510,17520,17520,17510,91
|
|
20230704,135900,593099300,17520,17510,17520,17510,149
|
|
20230704,135800,590489610,17510,17520,17520,17510,288
|
|
20230704,135700,585444960,17520,17540,17540,17520,69
|
|
20230704,135600,584235590,17550,17570,17570,17550,257
|
|
20230704,135500,579723040,17570,17600,17600,17570,386
|
|
20230704,135400,572936850,17590,17600,17600,17590,334
|
|
20230704,135300,567058820,17600,17600,17600,17600,88
|
|
20230704,135200,565510020,17600,17610,17610,17600,122
|
|
20230704,135100,563361770,17610,17610,17610,17610,70
|
|
20230704,135000,562129070,17610,17610,17620,17610,116
|
|
20230704,134900,560086240,17620,17610,17620,17610,105
|
|
20230704,134800,558237130,17620,17610,17620,17610,76
|
|
20230704,134700,556898660,17610,17610,17610,17610,80
|
|
20230704,134600,555489860,17610,17620,17620,17610,69
|
|
20230704,134500,554274720,17610,17610,17610,17610,60
|
|
20230704,134400,553218120,17610,17610,17610,17610,80
|
|
20230704,134300,551809320,17610,17610,17610,17610,53
|
|
20230704,134200,550875990,17610,17610,17610,17610,0
|
|
20230704,134100,550875990,17610,17610,17610,17610,117
|
|
20230704,134000,548815620,17630,17610,17630,17610,83
|
|
20230704,133900,547353350,17610,17610,17610,17610,0
|
|
20230704,133800,547353350,17610,17610,17610,17610,108
|
|
20230704,133700,545451470,17610,17610,17610,17610,2
|
|
20230704,133600,545416250,17610,17610,17610,17610,57
|
|
20230704,133500,544412480,17610,17610,17610,17610,94
|
|
20230704,133400,542757140,17610,17610,17610,17610,43
|
|
20230704,133300,541999910,17610,17620,17620,17610,59
|
|
20230704,133200,540960910,17610,17610,17610,17610,36
|
|
20230704,133100,540326950,17610,17610,17610,17610,9
|
|
20230704,133000,540168460,17620,17610,17620,17610,106
|
|
20230704,132900,538301410,17610,17610,17610,17610,34
|
|
20230704,132800,537702670,17620,17620,17620,17620,28
|
|
20230704,132700,537209310,17620,17620,17620,17620,100
|
|
20230704,132600,535447310,17620,17620,17620,17620,0
|
|
20230704,132500,535447310,17620,17620,17640,17620,34
|
|
20230704,132400,534848210,17650,17640,17650,17640,3
|
|
20230704,132300,534795280,17660,17620,17660,17620,116
|
|
20230704,132200,532749630,17620,17620,17620,17620,71
|
|
20230704,132100,531498610,17620,17630,17630,17620,15
|
|
20230704,132000,531234260,17620,17620,17620,17620,54
|
|
20230704,131900,530282780,17620,17620,17620,17620,76
|
|
20230704,131800,528943660,17620,17620,17620,17620,46
|
|
20230704,131700,528133140,17620,17620,17620,17620,19
|
|
20230704,131600,527798360,17620,17620,17630,17620,78
|
|
20230704,131500,526423800,17620,17610,17620,17610,82
|
|
20230704,131400,524979050,17610,17620,17620,17610,74
|
|
20230704,131300,523675440,17620,17620,17620,17620,0
|
|
20230704,131200,523675440,17620,17620,17620,17620,37
|
|
20230704,131100,523023500,17620,17620,17620,17620,93
|
|
20230704,131000,521384840,17620,17620,17620,17620,5
|
|
20230704,130900,521296740,17620,17620,17630,17620,93
|
|
20230704,130800,519658070,17620,17630,17630,17620,57
|
|
20230704,130700,518653700,17620,17620,17620,17620,77
|
|
20230704,130600,517296960,17630,17620,17630,17620,49
|
|
20230704,130500,516433470,17620,17620,17630,17620,130
|
|
20230704,130400,514142270,17620,17620,17620,17620,2
|
|
20230704,130300,514107030,17620,17630,17630,17620,46
|
|
20230704,130200,513296470,17630,17640,17640,17630,72
|
|
20230704,130100,512026720,17650,17650,17650,17650,23
|
|
20230704,130000,511620770,17650,17650,17650,17650,80
|
|
20230704,125900,510208770,17650,17650,17650,17650,78
|
|
20230704,125800,508832070,17650,17660,17660,17650,101
|
|
20230704,125700,507048760,17660,17660,17660,17660,10
|
|
20230704,125600,506872160,17660,17650,17660,17650,121
|
|
20230704,125500,504735660,17650,17660,17660,17650,44
|
|
20230704,125400,503959020,17660,17660,17660,17660,3
|
|
20230704,125300,503906040,17670,17690,17690,17670,11
|
|
20230704,125200,503711620,17690,17680,17700,17660,54
|
|
20230704,125100,502756210,17660,17660,17660,17660,88
|
|
20230704,125000,501202130,17660,17660,17660,17660,0
|
|
20230704,124900,501202130,17660,17670,17670,17660,122
|
|
20230704,124800,499047510,17660,17660,17660,17660,23
|
|
20230704,124700,498641330,17660,17660,17660,17660,105
|
|
20230704,124600,496787030,17660,17660,17660,17660,8
|
|
20230704,124500,496645750,17670,17670,17670,17670,7
|
|
20230704,124400,496522060,17670,17670,17670,17670,78
|
|
20230704,124300,495143800,17670,17670,17670,17670,60
|
|
20230704,124200,494083600,17680,17680,17680,17680,68
|
|
20230704,124100,492881360,17680,17680,17680,17680,77
|
|
20230704,124000,491520000,17680,17680,17680,17680,63
|
|
20230704,123900,490406160,17680,17680,17680,17680,49
|
|
20230704,123800,489539840,17680,17680,17680,17680,38
|
|
20230704,123700,488868000,17680,17690,17690,17680,8
|
|
20230704,123600,488726530,17690,17680,17690,17680,101
|
|
20230704,123500,486940840,17680,17680,17680,17680,43
|
|
20230704,123400,486180600,17680,17680,17680,17680,41
|
|
20230704,123300,485455720,17680,17680,17680,17680,80
|
|
20230704,123200,484041320,17690,17690,17700,17690,128
|
|
20230704,123100,481776990,17690,17690,17690,17690,130
|
|
20230704,123000,479477290,17690,17690,17700,17690,135
|
|
20230704,122900,477088580,17690,17710,17710,17690,731
|
|
20230704,122800,464151220,17700,17710,17710,17700,69
|
|
20230704,122700,462929900,17700,17700,17700,17700,52
|
|
20230704,122600,462009500,17700,17690,17700,17690,131
|
|
20230704,122500,459692050,17700,17690,17700,17690,46
|
|
20230704,122400,458878290,17690,17690,17700,17690,72
|
|
20230704,122300,457604550,17690,17690,17690,17690,10
|
|
20230704,122200,457427650,17690,17690,17690,17690,107
|
|
20230704,122100,455534820,17700,17700,17700,17700,6
|
|
20230704,122000,455428620,17690,17690,17690,17690,109
|
|
20230704,121900,453500410,17690,17690,17690,17690,11
|
|
20230704,121800,453305820,17690,17690,17690,17690,80
|
|
20230704,121700,451890620,17690,17690,17690,17690,73
|
|
20230704,121600,450599250,17690,17700,17700,17690,45
|
|
20230704,121500,449803140,17690,17690,17690,17690,40
|
|
20230704,121400,449095540,17690,17690,17690,17690,72
|
|
20230704,121300,447821860,17690,17690,17690,17690,41
|
|
20230704,121200,447096570,17690,17690,17690,17690,74
|
|
20230704,121100,445787510,17690,17690,17690,17690,37
|
|
20230704,121000,445132980,17690,17690,17690,17690,89
|
|
20230704,120900,443558570,17690,17690,17690,17690,48
|
|
20230704,120800,442709450,17690,17690,17690,17690,413
|
|
20230704,120700,435403480,17690,17690,17690,17690,200
|
|
20230704,120600,431865480,17690,17690,17690,17690,113
|
|
20230704,120500,429866510,17690,17690,17690,17690,30
|
|
20230704,120400,429335810,17690,17690,17690,17690,352
|
|
20230704,120300,423108930,17690,17700,17700,17690,162
|
|
20230704,120200,420241960,17700,17700,17700,17700,40
|
|
20230704,120100,419533960,17700,17700,17700,17690,93
|
|
20230704,120000,417888570,17700,17690,17700,17690,11
|
|
20230704,115900,417693970,17690,17690,17690,17690,64
|
|
20230704,115800,416561810,17700,17700,17700,17700,18
|
|
20230704,115700,416243210,17690,17700,17700,17690,134
|
|
20230704,115600,413872150,17690,17690,17700,17690,22
|
|
20230704,115500,413482960,17690,17690,17690,17690,473
|
|
20230704,115400,405115590,17690,17690,17690,17690,30
|
|
20230704,115300,404584890,17690,17690,17690,17690,148
|
|
20230704,115200,401966770,17690,17690,17690,17690,0
|
|
20230704,115100,401966770,17690,17690,17690,17690,30
|
|
20230704,115000,401436070,17690,17690,17690,17690,77
|
|
20230704,114900,400073940,17690,17690,17690,17690,32
|
|
20230704,114800,399507860,17700,17700,17700,17690,37
|
|
20230704,114700,398853310,17690,17700,17700,17690,64
|
|
20230704,114600,397720990,17700,17700,17700,17700,36
|
|
20230704,114500,397083790,17700,17700,17700,17700,30
|
|
20230704,114400,396552790,17700,17700,17700,17700,81
|
|
20230704,114300,395119090,17700,17700,17700,17700,82
|
|
20230704,114200,393667690,17700,17700,17700,17700,50
|
|
20230704,114100,392782690,17700,17700,17700,17700,63
|
|
20230704,114000,391667590,17700,17700,17700,17700,11
|
|
20230704,113900,391472890,17700,17710,17710,17700,161
|
|
20230704,113800,388622580,17710,17710,17710,17710,50
|
|
20230704,113700,387737080,17700,17700,17700,17700,73
|
|
20230704,113600,386444980,17700,17700,17710,17700,59
|
|
20230704,113500,385400610,17700,17700,17710,17700,67
|
|
20230704,113400,384214700,17700,17700,17700,17700,51
|
|
20230704,113300,383312000,17700,17700,17700,17700,32
|
|
20230704,113200,382745600,17700,17710,17710,17700,40
|
|
20230704,113100,382037540,17700,17700,17710,17700,85
|
|
20230704,113000,380533030,17710,17700,17710,17700,70
|
|
20230704,112900,379294000,17710,17700,17710,17700,51
|
|
20230704,112800,378391280,17700,17700,17700,17700,102
|
|
20230704,112700,376585880,17700,17700,17710,17700,63
|
|
20230704,112600,375470770,17700,17700,17700,17700,68
|
|
20230704,112500,374267170,17700,17700,17700,17700,44
|
|
20230704,112400,373488370,17700,17700,17700,17700,89
|
|
20230704,112300,371913070,17700,17700,17700,17700,74
|
|
20230704,112200,370603270,17700,17700,17700,17700,30
|
|
20230704,112100,370072270,17700,17700,17710,17700,49
|
|
20230704,112000,369204960,17700,17700,17700,17700,74
|
|
20230704,111900,367895160,17710,17700,17710,17700,34
|
|
20230704,111800,367293330,17700,17700,17710,17700,41
|
|
20230704,111700,366567620,17700,17700,17700,17700,78
|
|
20230704,111600,365187020,17700,17710,17710,17700,31
|
|
20230704,111500,364638310,17700,17700,17700,17700,47
|
|
20230704,111400,363806410,17700,17700,17700,17700,532
|
|
20230704,111300,354390010,17700,17700,17700,17700,0
|
|
20230704,111200,354390010,17700,17700,17700,17700,168
|
|
20230704,111100,351416410,17700,17700,17700,17700,10
|
|
20230704,111000,351239410,17700,17700,17710,17700,97
|
|
20230704,110900,349522490,17700,17700,17700,17700,43
|
|
20230704,110800,348761390,17700,17700,17700,17700,74
|
|
20230704,110700,347451590,17700,17710,17710,17700,7
|
|
20230704,110600,347327640,17700,17700,17700,17700,0
|
|
20230704,110500,347327640,17700,17700,17700,17700,8
|
|
20230704,110400,347186040,17750,17700,17750,17700,148
|
|
20230704,110300,344563280,17700,17710,17710,17700,50
|
|
20230704,110200,343678150,17700,17700,17700,17700,30
|
|
20230704,110100,343147150,17700,17700,17700,17700,81
|
|
20230704,110000,341713450,17700,17700,17700,17700,7
|
|
20230704,105900,341589550,17700,17700,17720,17700,92
|
|
20230704,105800,339960570,17710,17720,17720,17710,110
|
|
20230704,105700,338012200,17710,17720,17720,17710,108
|
|
20230704,105600,336099460,17710,17710,17710,17710,63
|
|
20230704,105500,334983730,17720,17710,17720,17710,45
|
|
20230704,105400,334186730,17720,17720,17720,17710,90
|
|
20230704,105300,332592510,17720,17710,17720,17710,113
|
|
20230704,105200,330590930,17720,17710,17720,17710,147
|
|
20230704,105100,327987500,17710,17710,17720,17710,37
|
|
20230704,105000,327332180,17720,17720,17720,17720,57
|
|
20230704,104900,326322140,17720,17720,17720,17720,34
|
|
20230704,104800,325719660,17730,17720,17730,17720,59
|
|
20230704,104700,324674130,17730,17720,17730,17720,37
|
|
20230704,104600,324018420,17730,17720,17730,17720,139
|
|
20230704,104500,321555290,17720,17720,17730,17720,121
|
|
20230704,104400,319411120,17720,17730,17730,17720,108
|
|
20230704,104300,317497300,17730,17740,17740,17720,54
|
|
20230704,104200,316540120,17720,17740,17740,17720,11
|
|
20230704,104100,316345140,17740,17720,17740,17720,127
|
|
20230704,104000,314094040,17730,17720,17730,17720,17
|
|
20230704,103900,313792740,17720,17720,17730,17720,145
|
|
20230704,103800,311223300,17720,17720,17730,17720,1322
|
|
20230704,103700,287797410,17720,17720,17730,17720,280
|
|
20230704,103600,282835750,17720,17730,17730,17720,44
|
|
20230704,103500,282056010,17720,17720,17720,17720,310
|
|
20230704,103400,276562810,17750,17720,17750,17720,646
|
|
20230704,103300,265115570,17750,17750,17750,17750,15
|
|
20230704,103200,264849320,17750,17720,17750,17720,13
|
|
20230704,103100,264618900,17720,17760,17760,17720,112
|
|
20230704,103000,262634020,17720,17760,17760,17720,37
|
|
20230704,102900,261978110,17760,17760,17760,17730,13
|
|
20230704,102800,261747320,17770,17770,17770,17770,4
|
|
20230704,102700,261676240,17730,17740,17740,17730,102
|
|
20230704,102600,259867760,17740,17740,17740,17730,9
|
|
20230704,102500,259708120,17760,17760,17760,17760,20
|
|
20230704,102400,259352920,17770,17740,17770,17740,8
|
|
20230704,102300,259210790,17770,17770,17770,17770,4
|
|
20230704,102200,259139710,17730,17740,17740,17730,141
|
|
20230704,102100,256639700,17750,17770,17770,17750,16
|
|
20230704,102000,256355520,17770,17770,17770,17770,5
|
|
20230704,101900,256266670,17770,17760,17770,17760,529
|
|
20230704,101800,246866540,17770,17770,17770,17770,16
|
|
20230704,101700,246582220,17740,17760,17770,17740,223
|
|
20230704,101600,242623500,17760,17760,17760,17750,62
|
|
20230704,101500,241522900,17770,17780,17780,17770,8
|
|
20230704,101400,241380670,17780,17780,17780,17780,4
|
|
20230704,101300,241309550,17760,17780,17780,17760,711
|
|
20230704,101200,228668460,17790,17780,17790,17780,99
|
|
20230704,101100,226908180,17790,17790,17790,17790,6
|
|
20230704,101000,226801440,17790,17790,17790,17790,6
|
|
20230704,100900,226694700,17780,17780,17790,17780,315
|
|
20230704,100800,221093960,17790,17790,17790,17790,19
|
|
20230704,100700,220755950,17790,17790,17790,17790,10
|
|
20230704,100600,220578050,17780,17800,17800,17780,169
|
|
20230704,100500,217573180,17800,17790,17800,17790,7
|
|
20230704,100400,217448600,17800,17780,17800,17780,205
|
|
20230704,100300,213803120,17780,17790,17800,17780,974
|
|
20230704,100200,196484130,17790,17800,17810,17790,201
|
|
20230704,100100,192908120,17810,17810,17810,17810,5
|
|
20230704,100000,192819070,17810,17810,17810,17810,20
|
|
20230704,095900,192462870,17790,17830,17830,17790,92
|
|
20230704,095800,190824410,17830,17830,17830,17830,76
|
|
20230704,095700,189469330,17830,17790,17830,17790,8
|
|
20230704,095600,189326810,17790,17790,17840,17790,18
|
|
20230704,095500,189006290,17840,17800,17840,17790,14
|
|
20230704,095400,188756980,17850,17850,17850,17850,5
|
|
20230704,095300,188667730,17850,17850,17850,17850,6
|
|
20230704,095200,188560630,17850,17850,17850,17850,6
|
|
20230704,095100,188453530,17790,17840,17840,17790,3215
|
|
20230704,095000,131255060,17850,17840,17850,17840,54
|
|
20230704,094900,130291660,17850,17840,17850,17840,12
|
|
20230704,094800,130077520,17840,17840,17840,17840,14
|
|
20230704,094700,129827760,17820,17790,17820,17790,527
|
|
20230704,094600,120448750,17780,17790,17790,17780,150
|
|
20230704,094500,117781660,17780,17790,17790,17780,55
|
|
20230704,094400,116803690,17790,17800,17800,17790,131
|
|
20230704,094300,114472190,17800,17800,17800,17800,5
|
|
20230704,094200,114383190,17810,17800,17810,17800,10
|
|
20230704,094100,114205130,17800,17800,17810,17800,126
|
|
20230704,094000,111962200,17800,17810,17810,17800,61
|
|
20230704,093900,110876000,17800,17810,17810,17800,14
|
|
20230704,093800,110626760,17810,17810,17810,17810,8
|
|
20230704,093700,110484280,17810,17810,17810,17810,0
|
|
20230704,093600,110484280,17810,17810,17810,17810,7
|
|
20230704,093500,110359610,17810,17800,17810,17800,36
|
|
20230704,093400,109718750,17800,17800,17800,17800,42
|
|
20230704,093300,108971150,17800,17800,17810,17800,114
|
|
20230704,093200,106941860,17810,17810,17810,17810,4
|
|
20230704,093100,106870620,17810,17760,17810,17760,24
|
|
20230704,093000,106444030,17800,17810,17810,17800,5
|
|
20230704,092900,106354990,17750,17770,17770,17750,17
|
|
20230704,092800,106053080,17810,17800,17810,17750,715
|
|
20230704,092700,93326270,17750,17790,17800,17750,12
|
|
20230704,092600,93112880,17800,17800,17800,17800,6
|
|
20230704,092500,93006080,17790,17790,17790,17790,64
|
|
20230704,092400,91867520,17750,17790,17790,17750,166
|
|
20230704,092300,88916780,17760,17760,17800,17760,46
|
|
20230704,092200,88098380,17800,17800,17800,17800,0
|
|
20230704,092100,88098380,17800,17800,17800,17800,6
|
|
20230704,092000,87991580,17800,17750,17800,17750,9
|
|
20230704,091900,87831630,17810,17800,17810,17790,194
|
|
20230704,091800,84379540,17810,17820,17820,17810,87
|
|
20230704,091700,82829980,17840,17840,17840,17840,7
|
|
20230704,091600,82705100,17840,17840,17840,17840,105
|
|
20230704,091500,80831900,17820,17820,17820,17820,1
|
|
20230704,091400,80814080,17820,17730,17820,17730,1020
|
|
20230704,091300,62712280,17730,17720,17730,17720,8
|
|
20230704,091200,62570470,17710,17720,17720,17710,38
|
|
20230704,091100,61897440,17720,17730,17730,17720,228
|
|
20230704,091000,57857200,17730,17730,17750,17730,121
|
|
20230704,090900,55711690,17720,17750,17750,17720,91
|
|
20230704,090800,54097900,17750,17750,17750,17750,1
|
|
20230704,090700,54080150,17750,17750,17750,17750,100
|
|
20230704,090600,52305150,17760,17760,17760,17760,10
|
|
20230704,090500,52127550,17770,17710,17770,17710,17
|
|
20230704,090400,51826360,17700,17700,17700,17700,10
|
|
20230704,090300,51649360,17700,17710,17710,17700,149
|
|
20230704,090200,49011430,17710,17710,17710,17710,31
|
|
20230704,090100,48462420,17700,17750,17750,17700,611
|
|
20230704,090000,37628070,17740,17700,17980,17700,2116
|