577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,183400,1673973790,17340,17340,17340,17340,1812
|
|
20230704,183300,1673973790,17340,17340,17340,17340,0
|
|
20230704,183200,1673973790,17340,17340,17340,17340,0
|
|
20230704,183100,1673973790,17340,17340,17340,17340,0
|
|
20230704,183000,1673973790,17340,17340,17340,17340,0
|
|
20230704,182900,1673973790,17340,17340,17340,17340,0
|
|
20230704,182800,1673973790,17340,17340,17340,17340,0
|
|
20230704,182700,1673973790,17340,17340,17340,17340,0
|
|
20230704,182600,1673973790,17340,17340,17340,17340,0
|
|
20230704,182500,1673973790,17340,17340,17340,17340,0
|
|
20230704,182400,1673973790,17340,17340,17340,17340,0
|
|
20230704,182300,1673973790,17340,17340,17340,17340,0
|
|
20230704,182200,1673973790,17340,17340,17340,17340,0
|
|
20230704,182100,1673973790,17340,17340,17340,17340,0
|
|
20230704,182000,1673973790,17340,17340,17340,17340,0
|
|
20230704,181900,1673973790,17340,17340,17340,17340,0
|
|
20230704,181800,1673973790,17340,17340,17340,17340,0
|
|
20230704,181700,1673973790,17340,17340,17340,17340,0
|
|
20230704,181600,1673973790,17340,17340,17340,17340,0
|
|
20230704,181500,1673973790,17340,17340,17340,17340,0
|
|
20230704,181400,1673973790,17340,17340,17340,17340,0
|
|
20230704,181300,1673973790,17340,17340,17340,17340,0
|
|
20230704,181200,1673973790,17340,17340,17340,17340,0
|
|
20230704,181100,1673973790,17340,17340,17340,17340,0
|
|
20230704,181000,1673973790,17340,17340,17340,17340,0
|
|
20230704,180900,1673973790,17340,17340,17340,17340,0
|
|
20230704,180800,1673973790,17340,17340,17340,17340,0
|
|
20230704,180700,1673973790,17340,17340,17340,17340,0
|
|
20230704,180600,1673973790,17340,17340,17340,17340,0
|
|
20230704,180500,1673973790,17340,17340,17340,17340,0
|
|
20230704,180400,1673973790,17340,17340,17340,17340,1812
|
|
20230704,180300,1673973790,17340,17340,17340,17340,0
|
|
20230704,180200,1673973790,17340,17340,17340,17340,0
|
|
20230704,180100,1673973790,17340,17340,17340,17340,0
|
|
20230704,180000,1673973790,17340,17340,17340,17340,0
|
|
20230704,175900,1673973790,17340,17340,17340,17340,0
|
|
20230704,175800,1673973790,17340,17340,17340,17340,0
|
|
20230704,175700,1673973790,17340,17340,17340,17340,0
|
|
20230704,175600,1673973790,17340,17340,17340,17340,0
|
|
20230704,175500,1673973790,17340,17340,17340,17340,0
|
|
20230704,175400,1673973790,17340,17340,17340,17340,0
|
|
20230704,175300,1673973790,17340,17340,17340,17340,0
|
|
20230704,175200,1673973790,17340,17340,17340,17340,0
|
|
20230704,175100,1673973790,17340,17340,17340,17340,0
|
|
20230704,175000,1673973790,17340,17340,17340,17340,0
|
|
20230704,174900,1673973790,17340,17340,17340,17340,0
|
|
20230704,174800,1673973790,17340,17340,17340,17340,0
|
|
20230704,174700,1673973790,17340,17340,17340,17340,0
|
|
20230704,174600,1673973790,17340,17340,17340,17340,0
|
|
20230704,174500,1673973790,17340,17340,17340,17340,0
|
|
20230704,174400,1673973790,17340,17340,17340,17340,0
|
|
20230704,174300,1673973790,17340,17340,17340,17340,0
|
|
20230704,174200,1673973790,17340,17340,17340,17340,0
|
|
20230704,174100,1673973790,17340,17340,17340,17340,0
|
|
20230704,174000,1673973790,17340,17340,17340,17340,0
|
|
20230704,173900,1673973790,17340,17340,17340,17340,0
|
|
20230704,173800,1673973790,17340,17340,17340,17340,0
|
|
20230704,173700,1673973790,17340,17340,17340,17340,0
|
|
20230704,173600,1673973790,17340,17340,17340,17340,0
|
|
20230704,173500,1673973790,17340,17340,17340,17340,0
|
|
20230704,173400,1673973790,17340,17340,17340,17340,1812
|
|
20230704,173300,1673973790,17340,17340,17340,17340,0
|
|
20230704,173200,1673973790,17340,17340,17340,17340,0
|
|
20230704,173100,1673973790,17340,17340,17340,17340,0
|
|
20230704,173000,1673973790,17340,17340,17340,17340,0
|
|
20230704,172900,1673973790,17340,17340,17340,17340,0
|
|
20230704,172800,1673973790,17340,17340,17340,17340,0
|
|
20230704,172700,1673973790,17340,17340,17340,17340,0
|
|
20230704,172600,1673973790,17340,17340,17340,17340,0
|
|
20230704,172500,1673973790,17340,17340,17340,17340,0
|
|
20230704,172400,1673973790,17340,17340,17340,17340,0
|
|
20230704,172300,1673973790,17340,17340,17340,17340,0
|
|
20230704,172200,1673973790,17340,17340,17340,17340,0
|
|
20230704,172100,1673973790,17340,17340,17340,17340,0
|
|
20230704,172000,1673973790,17340,17340,17340,17340,0
|
|
20230704,171900,1673973790,17340,17340,17340,17340,0
|
|
20230704,171800,1673973790,17340,17340,17340,17340,0
|
|
20230704,171700,1673973790,17340,17340,17340,17340,0
|
|
20230704,171600,1673973790,17340,17340,17340,17340,0
|
|
20230704,171500,1673973790,17340,17340,17340,17340,0
|
|
20230704,171400,1673973790,17340,17340,17340,17340,0
|
|
20230704,171300,1673973790,17340,17340,17340,17340,0
|
|
20230704,171200,1673973790,17340,17340,17340,17340,0
|
|
20230704,171100,1673973790,17340,17340,17340,17340,0
|
|
20230704,171000,1673973790,17340,17340,17340,17340,0
|
|
20230704,170900,1673973790,17340,17340,17340,17340,0
|
|
20230704,170800,1673973790,17340,17340,17340,17340,0
|
|
20230704,170700,1673973790,17340,17340,17340,17340,0
|
|
20230704,170600,1673973790,17340,17340,17340,17340,0
|
|
20230704,170500,1673973790,17340,17340,17340,17340,0
|
|
20230704,170400,1673973790,17340,17340,17340,17340,1812
|
|
20230704,170300,1673973790,17340,17340,17340,17340,0
|
|
20230704,170200,1673973790,17340,17340,17340,17340,0
|
|
20230704,170100,1673973790,17340,17340,17340,17340,0
|
|
20230704,170000,1673973790,17340,17340,17340,17340,0
|
|
20230704,165900,1673973790,17340,17340,17340,17340,0
|
|
20230704,165800,1673973790,17340,17340,17340,17340,0
|
|
20230704,165700,1673973790,17340,17340,17340,17340,0
|
|
20230704,165600,1673973790,17340,17340,17340,17340,0
|
|
20230704,165500,1673973790,17340,17340,17340,17340,0
|
|
20230704,165400,1673973790,17340,17340,17340,17340,0
|
|
20230704,165300,1673973790,17340,17340,17340,17340,0
|
|
20230704,165200,1673973790,17340,17340,17340,17340,0
|
|
20230704,165100,1673973790,17340,17340,17340,17340,0
|
|
20230704,165000,1673973790,17340,17340,17340,17340,0
|
|
20230704,164900,1673973790,17340,17340,17340,17340,0
|
|
20230704,164800,1673973790,17340,17340,17340,17340,0
|
|
20230704,164700,1673973790,17340,17340,17340,17340,0
|
|
20230704,164600,1673973790,17340,17340,17340,17340,0
|
|
20230704,164500,1673973790,17340,17340,17340,17340,0
|
|
20230704,164400,1673973790,17340,17340,17340,17340,0
|
|
20230704,164300,1673973790,17340,17340,17340,17340,0
|
|
20230704,164200,1673973790,17340,17340,17340,17340,0
|
|
20230704,164100,1673973790,17340,17340,17340,17340,0
|
|
20230704,164000,1673973790,17340,17340,17340,17340,0
|
|
20230704,163900,1673973790,17340,17340,17340,17340,0
|
|
20230704,163800,1673973790,17340,17340,17340,17340,0
|
|
20230704,163700,1673973790,17340,17340,17340,17340,0
|
|
20230704,163600,1673973790,17340,17340,17340,17340,0
|
|
20230704,163500,1673973790,17340,17340,17340,17340,0
|
|
20230704,163400,1673973790,17340,17340,17340,17340,1812
|
|
20230704,163300,1673973790,17340,17340,17340,17340,0
|
|
20230704,163200,1673973790,17340,17340,17340,17340,0
|
|
20230704,163100,1673973790,17340,17340,17340,17340,0
|
|
20230704,163000,1673973790,17340,17340,17340,17340,0
|
|
20230704,162900,1673973790,17340,17340,17340,17340,0
|
|
20230704,162800,1673973790,17340,17340,17340,17340,0
|
|
20230704,162700,1673973790,17340,17340,17340,17340,0
|
|
20230704,162600,1673973790,17340,17340,17340,17340,0
|
|
20230704,162500,1673973790,17340,17340,17340,17340,0
|
|
20230704,162400,1673973790,17340,17340,17340,17340,0
|
|
20230704,162300,1673973790,17340,17340,17340,17340,0
|
|
20230704,162200,1673973790,17340,17340,17340,17340,0
|
|
20230704,162100,1673973790,17340,17340,17340,17340,0
|
|
20230704,162000,1673973790,17340,17340,17340,17340,0
|
|
20230704,161900,1673973790,17340,17340,17340,17340,0
|
|
20230704,161800,1673973790,17340,17340,17340,17340,0
|
|
20230704,161700,1673973790,17340,17340,17340,17340,0
|
|
20230704,161600,1673973790,17340,17340,17340,17340,0
|
|
20230704,161500,1673973790,17340,17340,17340,17340,0
|
|
20230704,161400,1673973790,17340,17340,17340,17340,0
|
|
20230704,161300,1673973790,17340,17340,17340,17340,0
|
|
20230704,161200,1673973790,17340,17340,17340,17340,0
|
|
20230704,161100,1673973790,17340,17340,17340,17340,0
|
|
20230704,161000,1673973790,17340,17340,17340,17340,0
|
|
20230704,160900,1673973790,17340,17340,17340,17340,0
|
|
20230704,160800,1673973790,17340,17340,17340,17340,0
|
|
20230704,160700,1673973790,17340,17340,17340,17340,0
|
|
20230704,160600,1673973790,17340,17340,17340,17340,0
|
|
20230704,160500,1673973790,17340,17340,17340,17340,0
|
|
20230704,160400,1673973790,17340,17340,17340,17340,1812
|
|
20230704,160300,1673973790,17340,17340,17340,17340,0
|
|
20230704,160200,1673973790,17340,17340,17340,17340,0
|
|
20230704,160100,1673973790,17340,17340,17340,17340,0
|
|
20230704,160000,1673973790,17340,17340,17340,17340,0
|
|
20230704,155900,1673973790,17340,17340,17340,17340,0
|
|
20230704,155800,1673973790,17340,17340,17340,17340,0
|
|
20230704,155700,1673973790,17340,17340,17340,17340,0
|
|
20230704,155600,1673973790,17340,17340,17340,17340,0
|
|
20230704,155500,1673973790,17340,17340,17340,17340,0
|
|
20230704,155400,1673973790,17340,17340,17340,17340,0
|
|
20230704,155300,1673973790,17340,17340,17340,17340,0
|
|
20230704,155200,1673973790,17340,17340,17340,17340,0
|
|
20230704,155100,1673973790,17340,17340,17340,17340,0
|
|
20230704,155000,1673973790,17340,17340,17340,17340,0
|
|
20230704,154900,1673973790,17340,17340,17340,17340,0
|
|
20230704,154800,1673973790,17340,17340,17340,17340,0
|
|
20230704,154700,1673973790,17340,17340,17340,17340,0
|
|
20230704,154600,1673973790,17340,17340,17340,17340,0
|
|
20230704,154500,1673973790,17340,17340,17340,17340,0
|
|
20230704,154400,1673973790,17340,17340,17340,17340,0
|
|
20230704,154300,1673973790,17340,17340,17340,17340,0
|
|
20230704,154200,1673973790,17340,17340,17340,17340,0
|
|
20230704,154100,1673973790,17340,17340,17340,17340,0
|
|
20230704,154000,1673973790,17340,17340,17340,17340,0
|
|
20230704,153900,1673973790,17340,17340,17340,17340,0
|
|
20230704,153800,1673973790,17340,17340,17340,17340,0
|
|
20230704,153700,1673973790,17340,17340,17340,17340,0
|
|
20230704,153600,1673973790,17340,17340,17340,17340,0
|
|
20230704,153500,1673973790,17340,17340,17340,17340,0
|
|
20230704,153400,1673973790,17340,17340,17340,17340,1812
|
|
20230704,153300,1673973790,17340,17340,17340,17340,0
|
|
20230704,153200,1673973790,17340,17340,17340,17340,0
|
|
20230704,153100,1673973790,17340,17340,17340,17340,0
|
|
20230704,153000,1673973790,17340,17340,17340,17340,1812
|
|
20230704,152900,1642553710,17390,17390,17390,17390,0
|
|
20230704,152800,1642553710,17390,17390,17390,17390,0
|
|
20230704,152700,1642553710,17390,17390,17390,17390,0
|
|
20230704,152600,1642553710,17390,17390,17390,17390,0
|
|
20230704,152500,1642553710,17390,17390,17390,17390,0
|
|
20230704,152400,1642553710,17390,17390,17390,17390,0
|
|
20230704,152300,1642553710,17390,17390,17390,17390,0
|
|
20230704,152200,1642553710,17390,17390,17390,17390,0
|
|
20230704,152100,1642553710,17390,17390,17390,17390,0
|
|
20230704,152000,1642553710,17390,17390,17390,17390,0
|
|
20230704,151900,1642553710,17390,17330,17400,17290,227
|
|
20230704,151800,1638619970,17330,17290,17330,17290,303
|
|
20230704,151700,1633373020,17290,17320,17330,17290,3434
|
|
20230704,151600,1573943330,17320,17320,17330,17320,92
|
|
20230704,151500,1572349740,17320,17320,17330,17320,114
|
|
20230704,151400,1570374860,17320,17330,17330,17320,1195
|
|
20230704,151300,1549677210,17320,17320,17330,17320,119
|
|
20230704,151200,1547615840,17320,17320,17330,17320,137
|
|
20230704,151100,1545242510,17320,17320,17380,17320,182
|
|
20230704,151000,1542086000,17320,17280,17400,17280,762
|
|
20230704,150900,1528884100,17280,17280,17290,17280,447
|
|
20230704,150800,1521156190,17280,17290,17300,17280,294
|
|
20230704,150700,1516073540,17300,17290,17300,17290,118
|
|
20230704,150600,1514033080,17290,17280,17300,17280,209
|
|
20230704,150500,1510419760,17290,17300,17300,17280,238
|
|
20230704,150400,1506304630,17290,17290,17300,17290,98
|
|
20230704,150300,1504610060,17290,17300,17300,17290,354
|
|
20230704,150200,1498488950,17290,17290,17300,17290,148
|
|
20230704,150100,1495929090,17290,17290,17300,17290,83
|
|
20230704,150000,1494493740,17300,17290,17300,17290,102
|
|
20230704,145900,1492729700,17300,17290,17300,17280,200
|
|
20230704,145800,1489271730,17280,17280,17290,17280,1295
|
|
20230704,145700,1466881610,17280,17280,17290,17280,1059
|
|
20230704,145600,1448581930,17280,17280,17290,17280,123
|
|
20230704,145500,1446455730,17290,17280,17290,17280,150
|
|
20230704,145400,1443862560,17280,17290,17300,17280,1293
|
|
20230704,145300,1421505560,17290,17290,17300,17290,131
|
|
20230704,145200,1419240520,17290,17290,17300,17290,300
|
|
20230704,145100,1414053280,17290,17290,17300,17290,114
|
|
20230704,145000,1412081540,17290,17290,17300,17290,58
|
|
20230704,144900,1411078420,17290,17290,17300,17290,60
|
|
20230704,144800,1410040800,17290,17290,17290,17290,46
|
|
20230704,144700,1409245460,17290,17300,17300,17290,256
|
|
20230704,144600,1404818050,17290,17310,17310,17290,2284
|
|
20230704,144500,1365294190,17310,17310,17310,17310,368
|
|
20230704,144400,1358924110,17310,17310,17320,17310,44
|
|
20230704,144300,1358162240,17310,17310,17320,17310,27
|
|
20230704,144200,1357694860,17310,17310,17320,17310,110
|
|
20230704,144100,1355790040,17310,17310,17320,17310,125
|
|
20230704,144000,1353625310,17310,17310,17320,17310,306
|
|
20230704,143900,1348327670,17310,17310,17320,17310,33
|
|
20230704,143800,1347756220,17310,17310,17320,17310,72
|
|
20230704,143700,1346509700,17310,17320,17320,17310,142
|
|
20230704,143600,1344050600,17310,17310,17320,17310,48
|
|
20230704,143500,1343219710,17310,17310,17320,17310,167
|
|
20230704,143400,1340328720,17310,17310,17310,17310,123
|
|
20230704,143300,1338199590,17310,17310,17310,17310,25
|
|
20230704,143200,1337766840,17310,17310,17320,17310,201
|
|
20230704,143100,1334285750,17310,17320,17320,17310,54
|
|
20230704,143000,1333350710,17310,17310,17320,17310,165
|
|
20230704,142900,1330493170,17310,17310,17310,17310,32
|
|
20230704,142800,1329939250,17310,17310,17320,17310,209
|
|
20230704,142700,1326321190,17310,17320,17320,17310,2126
|
|
20230704,142600,1289499680,17320,17340,17340,17320,1546
|
|
20230704,142500,1262702620,17340,17340,17340,17340,21
|
|
20230704,142400,1262338480,17340,17340,17350,17340,329
|
|
20230704,142300,1256630480,17340,17350,17350,17340,1377
|
|
20230704,142200,1232739660,17340,17340,17350,17340,43
|
|
20230704,142100,1231993830,17340,17340,17350,17340,68
|
|
20230704,142000,1230814210,17340,17340,17340,17340,14
|
|
20230704,141900,1230571450,17340,17340,17350,17340,49
|
|
20230704,141800,1229721500,17350,17340,17350,17340,39
|
|
20230704,141700,1229044990,17340,17340,17340,17340,13
|
|
20230704,141600,1228819570,17340,17340,17350,17340,111
|
|
20230704,141500,1226893830,17340,17340,17340,17340,14
|
|
20230704,141400,1226651070,17340,17340,17350,17340,275
|
|
20230704,141300,1221882270,17340,17340,17340,17340,61
|
|
20230704,141200,1220824530,17340,17340,17340,17340,339
|
|
20230704,141100,1214946270,17340,17340,17350,17340,180
|
|
20230704,141000,1211823380,17340,17340,17340,17340,35
|
|
20230704,140900,1211216480,17340,17340,17350,17340,36
|
|
20230704,140800,1210591980,17340,17340,17340,17340,19
|
|
20230704,140700,1210262520,17340,17340,17350,17340,242
|
|
20230704,140600,1206064130,17340,17340,17340,17340,7
|
|
20230704,140500,1205942750,17340,17350,17350,17340,51
|
|
20230704,140400,1205058160,17340,17340,17340,17340,1009
|
|
20230704,140300,1187562100,17340,17350,17350,17340,58
|
|
20230704,140200,1186555870,17340,17350,17350,17340,60
|
|
20230704,140100,1185514930,17340,17340,17350,17340,1025
|
|
20230704,140000,1167741280,17340,17350,17350,17340,54
|
|
20230704,135900,1166804450,17340,17340,17340,17340,3
|
|
20230704,135800,1166752430,17340,17350,17350,17340,60
|
|
20230704,135700,1165711530,17340,17350,17350,17340,26
|
|
20230704,135600,1165260450,17350,17360,17360,17350,27
|
|
20230704,135500,1164791750,17350,17350,17350,17350,435
|
|
20230704,135400,1157244500,17350,17350,17350,17350,254
|
|
20230704,135300,1152837600,17350,17360,17360,17350,22
|
|
20230704,135200,1152455700,17350,17360,17360,17350,572
|
|
20230704,135100,1142531400,17350,17360,17360,17350,27
|
|
20230704,135000,1142062700,17360,17360,17360,17350,102
|
|
20230704,134900,1140291990,17350,17350,17360,17350,15
|
|
20230704,134800,1140031700,17350,17350,17350,17350,2
|
|
20230704,134700,1139997000,17350,17350,17350,17350,3
|
|
20230704,134600,1139944950,17350,17350,17350,17350,447
|
|
20230704,134500,1132189500,17350,17350,17350,17350,506
|
|
20230704,134400,1123410400,17350,17350,17350,17350,2
|
|
20230704,134300,1123375700,17350,17350,17350,17350,2
|
|
20230704,134200,1123341000,17350,17360,17360,17350,79
|
|
20230704,134100,1121969570,17350,17350,17350,17350,2
|
|
20230704,134000,1121934870,17350,17360,17360,17350,3
|
|
20230704,133900,1121882810,17350,17360,17360,17350,247
|
|
20230704,133800,1117594910,17350,17350,17350,17350,2
|
|
20230704,133700,1117560210,17360,17350,17360,17350,826
|
|
20230704,133600,1103228860,17350,17360,17360,17350,77
|
|
20230704,133500,1101892860,17350,17360,17360,17350,22
|
|
20230704,133400,1101510960,17350,17360,17360,17350,9
|
|
20230704,133300,1101354740,17350,17360,17360,17350,27
|
|
20230704,133200,1100886030,17360,17350,17360,17350,233
|
|
20230704,133100,1096841470,17350,17370,17370,17350,1912
|
|
20230704,133000,1063649070,17360,17370,17370,17360,10
|
|
20230704,132900,1063475390,17360,17360,17360,17360,2
|
|
20230704,132800,1063440670,17360,17370,17370,17360,27
|
|
20230704,132700,1062971690,17360,17370,17370,17360,12
|
|
20230704,132600,1062763270,17360,17360,17370,17360,65
|
|
20230704,132500,1061634260,17370,17360,17370,17360,7
|
|
20230704,132400,1061512680,17370,17370,17370,17360,34
|
|
20230704,132300,1060922120,17370,17360,17370,17360,12
|
|
20230704,132200,1060713700,17360,17360,17360,17360,285
|
|
20230704,132100,1055766100,17370,17370,17370,17360,372
|
|
20230704,132000,1049304470,17380,17370,17380,17370,43
|
|
20230704,131900,1048557140,17380,17380,17380,17380,194
|
|
20230704,131800,1045185420,17380,17380,17380,17380,52
|
|
20230704,131700,1044281660,17390,17390,17390,17380,166
|
|
20230704,131600,1041395420,17400,17390,17400,17390,46
|
|
20230704,131500,1040595030,17400,17370,17400,17370,1148
|
|
20230704,131400,1020651770,17370,17360,17370,17360,14
|
|
20230704,131300,1020408610,17370,17360,17370,17360,6
|
|
20230704,131200,1020304410,17370,17360,17370,17360,61
|
|
20230704,131100,1019244890,17360,17360,17370,17360,13
|
|
20230704,131000,1019019110,17370,17360,17370,17360,50
|
|
20230704,130900,1018150830,17360,17360,17360,17360,2
|
|
20230704,130800,1018116110,17360,17360,17360,17360,2
|
|
20230704,130700,1018081390,17360,17360,17360,17360,1
|
|
20230704,130600,1018064030,17360,17370,17370,17360,27
|
|
20230704,130500,1017595060,17360,17360,17360,17360,202
|
|
20230704,130400,1014088340,17360,17360,17360,17360,2
|
|
20230704,130300,1014053620,17360,17370,17370,17360,2
|
|
20230704,130200,1014018890,17370,17360,17370,17360,44
|
|
20230704,130100,1013255030,17360,17370,17380,17360,1579
|
|
20230704,130000,985819360,17370,17360,17370,17360,3
|
|
20230704,125900,985767270,17360,17360,17360,17360,2
|
|
20230704,125800,985732550,17370,17360,17370,17360,32
|
|
20230704,125700,985176720,17360,17370,17370,17360,22
|
|
20230704,125600,984794700,17370,17360,17370,17360,33
|
|
20230704,125500,984221510,17370,17370,17370,17360,120
|
|
20230704,125400,982137330,17370,17370,17370,17370,2
|
|
20230704,125300,982102590,17370,17370,17370,17370,82
|
|
20230704,125200,980678250,17370,17360,17370,17360,39
|
|
20230704,125100,980000840,17360,17360,17360,17360,2
|
|
20230704,125000,979966120,17360,17370,17370,17360,3
|
|
20230704,124900,979914030,17370,17360,17370,17360,26
|
|
20230704,124800,979462420,17360,17370,17370,17360,7
|
|
20230704,124700,979340850,17370,17370,17370,17360,68
|
|
20230704,124600,978159710,17370,17360,17370,17360,12
|
|
20230704,124500,977951290,17360,17360,17360,17360,3
|
|
20230704,124400,977899210,17360,17360,17360,17360,2
|
|
20230704,124300,977864490,17360,17370,17370,17360,31
|
|
20230704,124200,977326040,17370,17370,17370,17360,42
|
|
20230704,124100,976596520,17370,17370,17370,17360,67
|
|
20230704,124000,975432740,17370,17370,17370,17370,32
|
|
20230704,123900,974876900,17370,17360,17370,17360,141
|
|
20230704,123800,972428730,17370,17370,17370,17370,80
|
|
20230704,123700,971039130,17370,17370,17370,17370,2
|
|
20230704,123600,971004390,17370,17360,17370,17360,278
|
|
20230704,123500,966175540,17360,17370,17370,17360,88
|
|
20230704,123400,964647850,17360,17370,17370,17360,27
|
|
20230704,123300,964178880,17370,17360,17370,17360,33
|
|
20230704,123200,963605690,17360,17360,17360,17360,1
|
|
20230704,123100,963588330,17370,17370,17370,17370,0
|
|
20230704,123000,963588330,17370,17370,17380,17370,336
|
|
20230704,122900,957751980,17370,17370,17370,17360,103
|
|
20230704,122800,955962890,17370,17370,17370,17360,17
|
|
20230704,122700,955667620,17370,17370,17370,17360,122
|
|
20230704,122600,953548490,17370,17370,17370,17360,66
|
|
20230704,122500,952402090,17360,17370,17370,17360,27
|
|
20230704,122400,951933120,17370,17370,17370,17360,50
|
|
20230704,122300,951064890,17360,17370,17370,17360,54
|
|
20230704,122200,950126920,17360,17360,17360,17360,27
|
|
20230704,122100,949658200,17360,17370,17370,17360,90
|
|
20230704,122000,948094920,17370,17370,17370,17360,1589
|
|
20230704,121900,920494010,17360,17370,17370,17360,4
|
|
20230704,121800,920424550,17360,17360,17360,17360,1
|
|
20230704,121700,920407190,17370,17360,17370,17360,5
|
|
20230704,121600,920320360,17370,17370,17370,17360,66
|
|
20230704,121500,919173960,17370,17370,17370,17370,969
|
|
20230704,121400,902342430,17370,17370,17370,17370,1
|
|
20230704,121300,902325060,17370,17370,17370,17370,2
|
|
20230704,121200,902290320,17370,17370,17370,17370,32
|
|
20230704,121100,901734480,17370,17380,17380,17370,27
|
|
20230704,121000,901265240,17380,17370,17380,17370,72
|
|
20230704,120900,900013900,17370,17380,17380,17370,51
|
|
20230704,120800,899127530,17380,17370,17380,17370,35
|
|
20230704,120700,898519530,17370,17370,17370,17370,2
|
|
20230704,120600,898484790,17370,17380,17380,17370,555
|
|
20230704,120500,888842910,17380,17380,17380,17380,1
|
|
20230704,120400,888825530,17380,17390,17390,17380,5
|
|
20230704,120300,888738620,17390,17380,17390,17380,3
|
|
20230704,120200,888686470,17380,17380,17380,17380,2
|
|
20230704,120100,888651710,17390,17380,17390,17380,576
|
|
20230704,120000,878637710,17370,17380,17380,17370,123
|
|
20230704,115900,876499990,17370,17380,17380,17370,7
|
|
20230704,115800,876378350,17380,17370,17380,17370,8
|
|
20230704,115700,876239330,17380,17370,17380,17370,63
|
|
20230704,115600,875144750,17370,17380,17380,17370,33
|
|
20230704,115500,874571220,17370,17380,17380,17370,30
|
|
20230704,115400,874049840,17380,17380,17380,17370,107
|
|
20230704,115300,872190200,17370,17380,17380,17370,35
|
|
20230704,115200,871582000,17370,17370,17370,17370,1
|
|
20230704,115100,871564630,17370,17370,17370,17370,2
|
|
20230704,115000,871529890,17370,17380,17380,17370,36
|
|
20230704,114900,870904230,17370,17370,17370,17370,2
|
|
20230704,114800,870869490,17370,17380,17380,17370,27
|
|
20230704,114700,870400250,17370,17380,17380,17370,21
|
|
20230704,114600,870035280,17370,17380,17380,17370,10
|
|
20230704,114500,869861550,17370,17380,17380,17370,503
|
|
20230704,114400,861124430,17370,17380,17380,17370,40
|
|
20230704,114300,860429250,17370,17380,17380,17370,211
|
|
20230704,114200,856762080,17370,17380,17380,17370,317
|
|
20230704,114100,851252640,17370,17380,17380,17370,130
|
|
20230704,114000,848993260,17370,17370,17370,17370,50
|
|
20230704,113900,848124760,17370,17380,17380,17370,34
|
|
20230704,113800,847533860,17370,17370,17370,17370,1
|
|
20230704,113700,847516490,17370,17370,17370,17370,232
|
|
20230704,113600,843486650,17370,17370,17370,17370,2
|
|
20230704,113500,843451910,17370,17370,17380,17370,7
|
|
20230704,113400,843330280,17380,17380,17400,17380,278
|
|
20230704,113300,838496020,17390,17380,17390,17370,17
|
|
20230704,113200,838200450,17390,17350,17400,17350,316
|
|
20230704,113100,832711680,17370,17350,17380,17350,132
|
|
20230704,113000,830419770,17360,17350,17370,17350,1171
|
|
20230704,112900,810090980,17350,17350,17360,17350,593
|
|
20230704,112800,799801830,17360,17350,17360,17350,4
|
|
20230704,112700,799732410,17350,17350,17350,17350,5
|
|
20230704,112600,799645660,17350,17350,17350,17350,1
|
|
20230704,112500,799628310,17360,17350,17360,17350,105
|
|
20230704,112400,797805530,17360,17350,17360,17350,289
|
|
20230704,112300,792788510,17360,17350,17360,17350,52
|
|
20230704,112200,791885810,17360,17350,17360,17350,24
|
|
20230704,112100,791469180,17360,17370,17370,17350,84
|
|
20230704,112000,790010570,17360,17320,17360,17320,3757
|
|
20230704,111900,724886740,17320,17320,17320,17320,2
|
|
20230704,111800,724852100,17320,17320,17320,17320,2
|
|
20230704,111700,724817460,17330,17320,17330,17320,52
|
|
20230704,111600,723916310,17330,17320,17330,17320,28
|
|
20230704,111500,723431100,17330,17320,17330,17320,7
|
|
20230704,111400,723309810,17330,17330,17330,17320,62
|
|
20230704,111300,722235370,17330,17320,17330,17320,11
|
|
20230704,111200,722044750,17320,17320,17330,17320,83
|
|
20230704,111100,720606430,17320,17320,17320,17320,219
|
|
20230704,111000,716813350,17330,17330,17330,17320,91
|
|
20230704,110900,715236920,17330,17330,17330,17320,136
|
|
20230704,110800,712880060,17330,17330,17340,17330,544
|
|
20230704,110700,703452390,17340,17330,17340,17330,517
|
|
20230704,110600,694487630,17330,17330,17340,17330,382
|
|
20230704,110500,687867170,17330,17330,17330,17330,19
|
|
20230704,110400,687537900,17340,17340,17340,17340,832
|
|
20230704,110300,673111020,17350,17340,17350,17340,68
|
|
20230704,110200,671931600,17340,17350,17350,17340,3
|
|
20230704,110100,671879570,17350,17350,17350,17340,153
|
|
20230704,110000,669225040,17350,17350,17350,17340,19
|
|
20230704,105900,668895410,17340,17350,17350,17340,2
|
|
20230704,105800,668860720,17350,17340,17350,17340,27
|
|
20230704,105700,668392290,17340,17340,17340,17340,2
|
|
20230704,105600,668357610,17340,17350,17350,17340,68
|
|
20230704,105500,667177980,17350,17340,17350,17340,10
|
|
20230704,105400,667004490,17340,17350,17350,17340,69
|
|
20230704,105300,665807780,17350,17340,17350,17340,32
|
|
20230704,105200,665252890,17350,17340,17350,17340,6
|
|
20230704,105100,665148810,17340,17340,17340,17340,1
|
|
20230704,105000,665131470,17340,17340,17340,17340,3
|
|
20230704,104900,665079450,17340,17350,17350,17340,1121
|
|
20230704,104800,645632210,17350,17350,17350,17350,2
|
|
20230704,104700,645597510,17360,17360,17360,17360,821
|
|
20230704,104600,631344950,17360,17360,17360,17360,1
|
|
20230704,104500,631327590,17360,17370,17370,17360,665
|
|
20230704,104400,619782980,17370,17380,17380,17370,398
|
|
20230704,104300,612869140,17380,17370,17380,17370,33
|
|
20230704,104200,612295620,17370,17370,17370,17370,101
|
|
20230704,104100,610541250,17370,17370,17370,17370,253
|
|
20230704,104000,606146640,17370,17380,17380,17370,30
|
|
20230704,103900,605625260,17370,17370,17370,17370,28
|
|
20230704,103800,605138900,17370,17370,17370,17370,5
|
|
20230704,103700,605052050,17370,17380,17380,17370,187
|
|
20230704,103600,601803770,17380,17380,17390,17370,822
|
|
20230704,103500,587523960,17380,17400,17400,17380,1530
|
|
20230704,103400,560921360,17400,17400,17400,17400,2
|
|
20230704,103300,560886560,17410,17400,17410,17400,4
|
|
20230704,103200,560816940,17400,17400,17400,17390,608
|
|
20230704,103100,550238750,17400,17400,17400,17390,143
|
|
20230704,103000,547750570,17400,17390,17400,17390,55
|
|
20230704,102900,546793600,17390,17400,17400,17390,53
|
|
20230704,102800,545871430,17400,17400,17400,17390,41
|
|
20230704,102700,545158040,17390,17400,17400,17390,8
|
|
20230704,102600,545018860,17400,17400,17400,17400,1076
|
|
20230704,102500,526296460,17390,17400,17400,17390,303
|
|
20230704,102400,521027280,17400,17390,17400,17390,85
|
|
20230704,102300,519548300,17400,17390,17400,17390,8
|
|
20230704,102200,519409120,17390,17400,17400,17390,230
|
|
20230704,102100,515407140,17390,17400,17400,17390,152
|
|
20230704,102000,512762850,17390,17410,17410,17390,102
|
|
20230704,101900,510988200,17400,17400,17400,17400,13
|
|
20230704,101800,510762000,17390,17390,17400,17390,3003
|
|
20230704,101700,458536820,17390,17390,17390,17380,139
|
|
20230704,101600,456120630,17390,17380,17390,17380,28
|
|
20230704,101500,455633980,17380,17390,17390,17380,4
|
|
20230704,101400,455564430,17380,17380,17380,17380,52
|
|
20230704,101300,454660670,17380,17390,17390,17380,29
|
|
20230704,101200,454156380,17380,17380,17380,17380,36
|
|
20230704,101100,453530700,17380,17390,17390,17380,2
|
|
20230704,101000,453495930,17380,17380,17380,17380,13
|
|
20230704,100900,453269990,17390,17380,17390,17380,84
|
|
20230704,100800,451810060,17380,17390,17390,17380,28
|
|
20230704,100700,451323160,17380,17380,17380,17380,252
|
|
20230704,100600,446943400,17380,17380,17390,17380,4
|
|
20230704,100500,446873870,17380,17390,17390,17380,513
|
|
20230704,100400,437956040,17390,17380,17390,17380,3
|
|
20230704,100300,437903890,17380,17390,17390,17380,82
|
|
20230704,100200,436478140,17380,17390,17390,17380,13
|
|
20230704,100100,436252080,17390,17380,17390,17380,152
|
|
20230704,100000,433609680,17380,17380,17390,17380,24
|
|
20230704,095900,433192350,17380,17400,17410,17380,804
|
|
20230704,095800,419201470,17400,17450,17460,17400,6312
|
|
20230704,095700,309274740,17460,17460,17460,17450,3
|
|
20230704,095600,309222370,17460,17460,17460,17450,107
|
|
20230704,095500,307354180,17450,17460,17460,17450,130
|
|
20230704,095400,305084410,17460,17460,17460,17450,1109
|
|
20230704,095300,285721290,17460,17470,17470,17460,156
|
|
20230704,095200,282995980,17480,17490,17490,17480,470
|
|
20230704,095100,274780360,17480,17490,17490,17480,38
|
|
20230704,095000,274116010,17480,17480,17490,17480,34
|
|
20230704,094900,273521420,17480,17490,17490,17480,43
|
|
20230704,094800,272769760,17480,17480,17490,17480,326
|
|
20230704,094700,267071180,17480,17480,17480,17480,4
|
|
20230704,094600,267001260,17480,17480,17480,17480,119
|
|
20230704,094500,264921140,17480,17480,17490,17480,139
|
|
20230704,094400,262491150,17480,17500,17500,17480,158
|
|
20230704,094300,259726190,17500,17490,17500,17480,433
|
|
20230704,094200,252149050,17490,17500,17500,17490,583
|
|
20230704,094100,241952370,17490,17500,17500,17490,128
|
|
20230704,094000,239712390,17490,17490,17500,17490,74
|
|
20230704,093900,238417460,17500,17490,17500,17490,5
|
|
20230704,093800,238329980,17500,17490,17500,17490,3
|
|
20230704,093700,238277500,17500,17480,17500,17480,748
|
|
20230704,093600,225194910,17480,17480,17490,17480,210
|
|
20230704,093500,221522550,17480,17480,17490,17480,133
|
|
20230704,093400,219197590,17480,17480,17480,17480,29
|
|
20230704,093300,218690670,17490,17490,17490,17480,18
|
|
20230704,093200,218375860,17480,17490,17490,17480,36
|
|
20230704,093100,217746290,17480,17490,17490,17480,376
|
|
20230704,093000,211173220,17500,17490,17500,17490,25
|
|
20230704,092900,210735800,17490,17490,17500,17490,64
|
|
20230704,092800,209616430,17490,17490,17500,17490,99
|
|
20230704,092700,207884910,17500,17500,17500,17490,46
|
|
20230704,092600,207080090,17490,17500,17500,17490,107
|
|
20230704,092500,205208070,17500,17500,17500,17490,266
|
|
20230704,092400,200553270,17500,17500,17500,17500,88
|
|
20230704,092300,199013270,17510,17500,17510,17500,3
|
|
20230704,092200,198960750,17510,17510,17520,17500,387
|
|
20230704,092100,192187820,17520,17510,17520,17500,296
|
|
20230704,092000,187005160,17510,17520,17520,17510,132
|
|
20230704,091900,184692950,17530,17530,17530,17530,7
|
|
20230704,091800,184570240,17530,17550,17550,17530,342
|
|
20230704,091700,178569570,17560,17590,17590,17550,238
|
|
20230704,091600,174389130,17600,17510,17810,17510,5189
|
|
20230704,091500,82448650,17520,17500,17520,17500,374
|
|
20230704,091400,75902420,17500,17500,17500,17500,27
|
|
20230704,091300,75429920,17500,17500,17500,17490,142
|
|
20230704,091200,72945470,17490,17490,17490,17480,280
|
|
20230704,091100,68048290,17490,17490,17490,17480,527
|
|
20230704,091000,58831560,17490,17480,17490,17480,362
|
|
20230704,090900,52503120,17480,17480,17490,17480,32
|
|
20230704,090800,51943740,17490,17490,17490,17470,51
|
|
20230704,090700,51052060,17490,17470,17490,17470,30
|
|
20230704,090600,50527940,17470,17460,17480,17460,130
|
|
20230704,090500,48256840,17470,17490,17490,17470,16
|
|
20230704,090400,47977030,17460,17450,17460,17440,1105
|
|
20230704,090300,28698350,17450,17460,17460,17450,187
|
|
20230704,090200,25435170,17450,17450,17460,17450,349
|
|
20230704,090100,19343040,17450,17450,17460,17450,255
|
|
20230704,090000,14893270,17450,17520,17530,17440,851
|