577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,183400,1185337320,17670,17670,17670,17670,3606
|
|
20230907,183300,1185337320,17670,17670,17670,17670,0
|
|
20230907,183200,1185337320,17670,17670,17670,17670,0
|
|
20230907,183100,1185337320,17670,17670,17670,17670,0
|
|
20230907,183000,1185337320,17670,17670,17670,17670,0
|
|
20230907,182900,1185337320,17670,17670,17670,17670,0
|
|
20230907,182800,1185337320,17670,17670,17670,17670,0
|
|
20230907,182700,1185337320,17670,17670,17670,17670,0
|
|
20230907,182600,1185337320,17670,17670,17670,17670,0
|
|
20230907,182500,1185337320,17670,17670,17670,17670,0
|
|
20230907,182400,1185337320,17670,17670,17670,17670,0
|
|
20230907,182300,1185337320,17670,17670,17670,17670,0
|
|
20230907,182200,1185337320,17670,17670,17670,17670,0
|
|
20230907,182100,1185337320,17670,17670,17670,17670,0
|
|
20230907,182000,1185337320,17670,17670,17670,17670,0
|
|
20230907,181900,1185337320,17670,17670,17670,17670,0
|
|
20230907,181800,1185337320,17670,17670,17670,17670,0
|
|
20230907,181700,1185337320,17670,17670,17670,17670,0
|
|
20230907,181600,1185337320,17670,17670,17670,17670,0
|
|
20230907,181500,1185337320,17670,17670,17670,17670,0
|
|
20230907,181400,1185337320,17670,17670,17670,17670,0
|
|
20230907,181300,1185337320,17670,17670,17670,17670,0
|
|
20230907,181200,1185337320,17670,17670,17670,17670,0
|
|
20230907,181100,1185337320,17670,17670,17670,17670,0
|
|
20230907,181000,1185337320,17670,17670,17670,17670,0
|
|
20230907,180900,1185337320,17670,17670,17670,17670,0
|
|
20230907,180800,1185337320,17670,17670,17670,17670,0
|
|
20230907,180700,1185337320,17670,17670,17670,17670,0
|
|
20230907,180600,1185337320,17670,17670,17670,17670,0
|
|
20230907,180500,1185337320,17670,17670,17670,17670,0
|
|
20230907,180400,1185337320,17670,17670,17670,17670,3606
|
|
20230907,180300,1185337320,17670,17670,17670,17670,0
|
|
20230907,180200,1185337320,17670,17670,17670,17670,0
|
|
20230907,180100,1185337320,17670,17670,17670,17670,0
|
|
20230907,180000,1185337320,17670,17670,17670,17670,0
|
|
20230907,175900,1185337320,17670,17670,17670,17670,0
|
|
20230907,175800,1185337320,17670,17670,17670,17670,0
|
|
20230907,175700,1185337320,17670,17670,17670,17670,0
|
|
20230907,175600,1185337320,17670,17670,17670,17670,0
|
|
20230907,175500,1185337320,17670,17670,17670,17670,0
|
|
20230907,175400,1185337320,17670,17670,17670,17670,0
|
|
20230907,175300,1185337320,17670,17670,17670,17670,0
|
|
20230907,175200,1185337320,17670,17670,17670,17670,0
|
|
20230907,175100,1185337320,17670,17670,17670,17670,0
|
|
20230907,175000,1185337320,17670,17670,17670,17670,0
|
|
20230907,174900,1185337320,17670,17670,17670,17670,0
|
|
20230907,174800,1185337320,17670,17670,17670,17670,0
|
|
20230907,174700,1185337320,17670,17670,17670,17670,0
|
|
20230907,174600,1185337320,17670,17670,17670,17670,0
|
|
20230907,174500,1185337320,17670,17670,17670,17670,0
|
|
20230907,174400,1185337320,17670,17670,17670,17670,0
|
|
20230907,174300,1185337320,17670,17670,17670,17670,0
|
|
20230907,174200,1185337320,17670,17670,17670,17670,0
|
|
20230907,174100,1185337320,17670,17670,17670,17670,0
|
|
20230907,174000,1185337320,17670,17670,17670,17670,0
|
|
20230907,173900,1185337320,17670,17670,17670,17670,0
|
|
20230907,173800,1185337320,17670,17670,17670,17670,0
|
|
20230907,173700,1185337320,17670,17670,17670,17670,0
|
|
20230907,173600,1185337320,17670,17670,17670,17670,0
|
|
20230907,173500,1185337320,17670,17670,17670,17670,0
|
|
20230907,173400,1185337320,17670,17670,17670,17670,3606
|
|
20230907,173300,1185337320,17670,17670,17670,17670,0
|
|
20230907,173200,1185337320,17670,17670,17670,17670,0
|
|
20230907,173100,1185337320,17670,17670,17670,17670,0
|
|
20230907,173000,1185337320,17670,17670,17670,17670,0
|
|
20230907,172900,1185337320,17670,17670,17670,17670,0
|
|
20230907,172800,1185337320,17670,17670,17670,17670,0
|
|
20230907,172700,1185337320,17670,17670,17670,17670,0
|
|
20230907,172600,1185337320,17670,17670,17670,17670,0
|
|
20230907,172500,1185337320,17670,17670,17670,17670,0
|
|
20230907,172400,1185337320,17670,17670,17670,17670,0
|
|
20230907,172300,1185337320,17670,17670,17670,17670,0
|
|
20230907,172200,1185337320,17670,17670,17670,17670,0
|
|
20230907,172100,1185337320,17670,17670,17670,17670,0
|
|
20230907,172000,1185337320,17670,17670,17670,17670,0
|
|
20230907,171900,1185337320,17670,17670,17670,17670,0
|
|
20230907,171800,1185337320,17670,17670,17670,17670,0
|
|
20230907,171700,1185337320,17670,17670,17670,17670,0
|
|
20230907,171600,1185337320,17670,17670,17670,17670,0
|
|
20230907,171500,1185337320,17670,17670,17670,17670,0
|
|
20230907,171400,1185337320,17670,17670,17670,17670,0
|
|
20230907,171300,1185337320,17670,17670,17670,17670,0
|
|
20230907,171200,1185337320,17670,17670,17670,17670,0
|
|
20230907,171100,1185337320,17670,17670,17670,17670,0
|
|
20230907,171000,1185337320,17670,17670,17670,17670,0
|
|
20230907,170900,1185337320,17670,17670,17670,17670,0
|
|
20230907,170800,1185337320,17670,17670,17670,17670,0
|
|
20230907,170700,1185337320,17670,17670,17670,17670,0
|
|
20230907,170600,1185337320,17670,17670,17670,17670,0
|
|
20230907,170500,1185337320,17670,17670,17670,17670,0
|
|
20230907,170400,1185337320,17670,17670,17670,17670,3606
|
|
20230907,170300,1185337320,17670,17670,17670,17670,0
|
|
20230907,170200,1185337320,17670,17670,17670,17670,0
|
|
20230907,170100,1185337320,17670,17670,17670,17670,0
|
|
20230907,170000,1185337320,17670,17670,17670,17670,0
|
|
20230907,165900,1185337320,17670,17670,17670,17670,0
|
|
20230907,165800,1185337320,17670,17670,17670,17670,0
|
|
20230907,165700,1185337320,17670,17670,17670,17670,0
|
|
20230907,165600,1185337320,17670,17670,17670,17670,0
|
|
20230907,165500,1185337320,17670,17670,17670,17670,0
|
|
20230907,165400,1185337320,17670,17670,17670,17670,0
|
|
20230907,165300,1185337320,17670,17670,17670,17670,0
|
|
20230907,165200,1185337320,17670,17670,17670,17670,0
|
|
20230907,165100,1185337320,17670,17670,17670,17670,0
|
|
20230907,165000,1185337320,17670,17670,17670,17670,0
|
|
20230907,164900,1185337320,17670,17670,17670,17670,0
|
|
20230907,164800,1185337320,17670,17670,17670,17670,0
|
|
20230907,164700,1185337320,17670,17670,17670,17670,0
|
|
20230907,164600,1185337320,17670,17670,17670,17670,0
|
|
20230907,164500,1185337320,17670,17670,17670,17670,0
|
|
20230907,164400,1185337320,17670,17670,17670,17670,0
|
|
20230907,164300,1185337320,17670,17670,17670,17670,0
|
|
20230907,164200,1185337320,17670,17670,17670,17670,0
|
|
20230907,164100,1185337320,17670,17670,17670,17670,0
|
|
20230907,164000,1185337320,17670,17670,17670,17670,0
|
|
20230907,163900,1185337320,17670,17670,17670,17670,0
|
|
20230907,163800,1185337320,17670,17670,17670,17670,0
|
|
20230907,163700,1185337320,17670,17670,17670,17670,0
|
|
20230907,163600,1185337320,17670,17670,17670,17670,0
|
|
20230907,163500,1185337320,17670,17670,17670,17670,0
|
|
20230907,163400,1185337320,17670,17670,17670,17670,3606
|
|
20230907,163300,1185337320,17670,17670,17670,17670,0
|
|
20230907,163200,1185337320,17670,17670,17670,17670,0
|
|
20230907,163100,1185337320,17670,17670,17670,17670,0
|
|
20230907,163000,1185337320,17670,17670,17670,17670,0
|
|
20230907,162900,1185337320,17670,17670,17670,17670,0
|
|
20230907,162800,1185337320,17670,17670,17670,17670,0
|
|
20230907,162700,1185337320,17670,17670,17670,17670,0
|
|
20230907,162600,1185337320,17670,17670,17670,17670,0
|
|
20230907,162500,1185337320,17670,17670,17670,17670,0
|
|
20230907,162400,1185337320,17670,17670,17670,17670,0
|
|
20230907,162300,1185337320,17670,17670,17670,17670,0
|
|
20230907,162200,1185337320,17670,17670,17670,17670,0
|
|
20230907,162100,1185337320,17670,17670,17670,17670,0
|
|
20230907,162000,1185337320,17670,17670,17670,17670,0
|
|
20230907,161900,1185337320,17670,17670,17670,17670,0
|
|
20230907,161800,1185337320,17670,17670,17670,17670,0
|
|
20230907,161700,1185337320,17670,17670,17670,17670,0
|
|
20230907,161600,1185337320,17670,17670,17670,17670,0
|
|
20230907,161500,1185337320,17670,17670,17670,17670,0
|
|
20230907,161400,1185337320,17670,17670,17670,17670,0
|
|
20230907,161300,1185337320,17670,17670,17670,17670,0
|
|
20230907,161200,1185337320,17670,17670,17670,17670,0
|
|
20230907,161100,1185337320,17670,17670,17670,17670,0
|
|
20230907,161000,1185337320,17670,17670,17670,17670,0
|
|
20230907,160900,1185337320,17670,17670,17670,17670,0
|
|
20230907,160800,1185337320,17670,17670,17670,17670,0
|
|
20230907,160700,1185337320,17670,17670,17670,17670,0
|
|
20230907,160600,1185337320,17670,17670,17670,17670,0
|
|
20230907,160500,1185337320,17670,17670,17670,17670,0
|
|
20230907,160400,1185337320,17670,17670,17670,17670,3606
|
|
20230907,160300,1185337320,17670,17670,17670,17670,0
|
|
20230907,160200,1185337320,17670,17670,17670,17670,0
|
|
20230907,160100,1185337320,17670,17670,17670,17670,0
|
|
20230907,160000,1185337320,17670,17670,17670,17670,0
|
|
20230907,155900,1185337320,17670,17670,17670,17670,0
|
|
20230907,155800,1185337320,17670,17670,17670,17670,0
|
|
20230907,155700,1185337320,17670,17670,17670,17670,0
|
|
20230907,155600,1185337320,17670,17670,17670,17670,0
|
|
20230907,155500,1185337320,17670,17670,17670,17670,0
|
|
20230907,155400,1185337320,17670,17670,17670,17670,0
|
|
20230907,155300,1185337320,17670,17670,17670,17670,0
|
|
20230907,155200,1185337320,17670,17670,17670,17670,0
|
|
20230907,155100,1185337320,17670,17670,17670,17670,0
|
|
20230907,155000,1185337320,17670,17670,17670,17670,0
|
|
20230907,154900,1185337320,17670,17670,17670,17670,0
|
|
20230907,154800,1185337320,17670,17670,17670,17670,0
|
|
20230907,154700,1185337320,17670,17670,17670,17670,0
|
|
20230907,154600,1185337320,17670,17670,17670,17670,0
|
|
20230907,154500,1185337320,17670,17670,17670,17670,0
|
|
20230907,154400,1185337320,17670,17670,17670,17670,0
|
|
20230907,154300,1185337320,17670,17670,17670,17670,0
|
|
20230907,154200,1185337320,17670,17670,17670,17670,0
|
|
20230907,154100,1185337320,17670,17670,17670,17670,0
|
|
20230907,154000,1185337320,17670,17670,17670,17670,0
|
|
20230907,153900,1185337320,17670,17670,17670,17670,0
|
|
20230907,153800,1185337320,17670,17670,17670,17670,0
|
|
20230907,153700,1185337320,17670,17670,17670,17670,0
|
|
20230907,153600,1185337320,17670,17670,17670,17670,0
|
|
20230907,153500,1185337320,17670,17670,17670,17670,0
|
|
20230907,153400,1185337320,17670,17670,17670,17670,3606
|
|
20230907,153300,1185337320,17670,17670,17670,17670,0
|
|
20230907,153200,1185337320,17670,17670,17670,17670,0
|
|
20230907,153100,1185337320,17670,17670,17670,17670,0
|
|
20230907,153000,1185337320,17670,17670,17670,17670,3606
|
|
20230907,152900,1121619300,17650,17650,17650,17650,0
|
|
20230907,152800,1121619300,17650,17650,17650,17650,0
|
|
20230907,152700,1121619300,17650,17650,17650,17650,0
|
|
20230907,152600,1121619300,17650,17650,17650,17650,0
|
|
20230907,152500,1121619300,17650,17650,17650,17650,0
|
|
20230907,152400,1121619300,17650,17650,17650,17650,0
|
|
20230907,152300,1121619300,17650,17650,17650,17650,0
|
|
20230907,152200,1121619300,17650,17650,17650,17650,0
|
|
20230907,152100,1121619300,17650,17650,17650,17650,0
|
|
20230907,152000,1121619300,17650,17650,17650,17650,0
|
|
20230907,151900,1121619300,17650,17640,17650,17640,80
|
|
20230907,151800,1120208040,17640,17640,17640,17640,33
|
|
20230907,151700,1119625920,17610,17620,17640,17610,103
|
|
20230907,151600,1117810290,17620,17610,17630,17610,21
|
|
20230907,151500,1117440260,17610,17640,17640,17610,294
|
|
20230907,151400,1112261170,17630,17630,17630,17630,22
|
|
20230907,151300,1111873310,17630,17640,17640,17630,194
|
|
20230907,151200,1108451210,17640,17640,17640,17640,32
|
|
20230907,151100,1107886730,17630,17630,17630,17620,211
|
|
20230907,151000,1104167100,17630,17620,17630,17620,227
|
|
20230907,150900,1100165100,17630,17630,17630,17620,57
|
|
20230907,150800,1099160280,17630,17630,17630,17620,147
|
|
20230907,150700,1096568760,17630,17630,17630,17620,154
|
|
20230907,150600,1093853750,17630,17620,17630,17620,281
|
|
20230907,150500,1088902220,17630,17610,17630,17610,319
|
|
20230907,150400,1083284020,17600,17600,17600,17600,100
|
|
20230907,150300,1081524020,17600,17600,17600,17600,176
|
|
20230907,150200,1078426420,17600,17600,17600,17600,131
|
|
20230907,150100,1076120820,17600,17600,17600,17590,178
|
|
20230907,150000,1072989300,17600,17590,17600,17590,34
|
|
20230907,145900,1072390910,17590,17590,17600,17590,94
|
|
20230907,145800,1070737130,17600,17580,17600,17580,78
|
|
20230907,145700,1069364610,17580,17590,17600,17580,78
|
|
20230907,145600,1067992120,17590,17590,17600,17590,242
|
|
20230907,145500,1063733570,17600,17600,17600,17590,341
|
|
20230907,145400,1057733970,17590,17590,17600,17590,70
|
|
20230907,145300,1056502190,17600,17600,17600,17590,45
|
|
20230907,145200,1055710320,17580,17600,17600,17580,373
|
|
20230907,145100,1049147620,17590,17600,17600,17590,33
|
|
20230907,145000,1048566840,17600,17590,17600,17590,142
|
|
20230907,144900,1046069050,17590,17600,17600,17590,40
|
|
20230907,144800,1045365140,17590,17590,17600,17590,140
|
|
20230907,144700,1042901240,17590,17590,17590,17590,2
|
|
20230907,144600,1042866060,17580,17590,17590,17580,60
|
|
20230907,144500,1041810950,17590,17600,17600,17580,126
|
|
20230907,144400,1039594520,17590,17590,17600,17590,40
|
|
20230907,144300,1038890610,17590,17600,17600,17590,368
|
|
20230907,144200,1032416830,17590,17610,17610,17590,316
|
|
20230907,144100,1026854830,17610,17600,17610,17600,41
|
|
20230907,144000,1026132900,17610,17610,17610,17600,102
|
|
20230907,143900,1024336710,17610,17600,17610,17600,55
|
|
20230907,143800,1023368380,17600,17610,17610,17600,97
|
|
20230907,143700,1021660330,17620,17620,17620,17610,68
|
|
20230907,143600,1020462230,17610,17610,17610,17610,4
|
|
20230907,143500,1020391790,17600,17620,17620,17600,90
|
|
20230907,143400,1018807290,17620,17600,17620,17600,158
|
|
20230907,143300,1016025090,17600,17610,17610,17600,49
|
|
20230907,143200,1015162310,17610,17620,17620,17600,107
|
|
20230907,143100,1013278060,17610,17620,17620,17610,71
|
|
20230907,143000,1012027400,17620,17620,17620,17610,9
|
|
20230907,142900,1011868850,17620,17610,17620,17610,45
|
|
20230907,142800,1011076040,17620,17620,17620,17610,39
|
|
20230907,142700,1010388880,17610,17620,17620,17610,44
|
|
20230907,142600,1009613720,17610,17620,17620,17610,157
|
|
20230907,142500,1006848410,17620,17620,17630,17620,276
|
|
20230907,142400,1001985250,17610,17610,17610,17610,12
|
|
20230907,142300,1001773930,17610,17610,17610,17600,175
|
|
20230907,142200,998693420,17600,17600,17610,17600,43
|
|
20230907,142100,997936300,17600,17600,17610,17600,110
|
|
20230907,142000,995999920,17600,17600,17610,17600,48
|
|
20230907,141900,995154790,17600,17610,17610,17600,49
|
|
20230907,141800,994291910,17600,17620,17620,17600,129
|
|
20230907,141700,992019930,17620,17620,17620,17610,149
|
|
20230907,141600,989394570,17620,17610,17620,17610,62
|
|
20230907,141500,988302420,17630,17610,17630,17610,77
|
|
20230907,141400,986945700,17610,17610,17620,17610,44
|
|
20230907,141300,986170540,17620,17620,17620,17610,47
|
|
20230907,141200,985342420,17610,17610,17620,17610,53
|
|
20230907,141100,984408680,17620,17620,17620,17610,34
|
|
20230907,141000,983809610,17610,17610,17620,17600,74
|
|
20230907,140900,982506120,17600,17590,17610,17590,42
|
|
20230907,140800,981766600,17600,17610,17610,17600,70
|
|
20230907,140700,980534130,17600,17600,17620,17600,110
|
|
20230907,140600,978597750,17610,17620,17620,17610,38
|
|
20230907,140500,977928540,17610,17620,17620,17610,69
|
|
20230907,140400,976713410,17620,17610,17620,17610,70
|
|
20230907,140300,975480030,17610,17600,17610,17600,19
|
|
20230907,140200,975145560,17610,17590,17610,17590,43
|
|
20230907,140100,974388350,17600,17600,17610,17590,53
|
|
20230907,140000,973455370,17610,17610,17610,17600,304
|
|
20230907,135900,968104530,17620,17610,17620,17610,149
|
|
20230907,135800,965480300,17610,17620,17620,17610,101
|
|
20230907,135700,963701030,17610,17610,17620,17610,68
|
|
20230907,135600,962503220,17610,17590,17610,17590,88
|
|
20230907,135500,960953610,17590,17600,17600,17590,117
|
|
20230907,135400,958894420,17590,17590,17610,17590,52
|
|
20230907,135300,957978810,17600,17600,17610,17590,163
|
|
20230907,135200,955109230,17590,17600,17600,17590,45
|
|
20230907,135100,954317280,17590,17590,17600,17590,48
|
|
20230907,135000,953472610,17590,17600,17610,17590,138
|
|
20230907,134900,951043940,17590,17590,17600,17590,56
|
|
20230907,134800,950058570,17590,17590,17600,17590,18
|
|
20230907,134700,949741900,17590,17580,17590,17580,118
|
|
20230907,134600,947666360,17590,17580,17590,17580,93
|
|
20230907,134500,946030720,17580,17580,17590,17580,51
|
|
20230907,134400,945133800,17580,17590,17590,17580,50
|
|
20230907,134300,944254420,17580,17590,17590,17580,44
|
|
20230907,134200,943480550,17580,17580,17580,17580,16
|
|
20230907,134100,943199270,17590,17580,17590,17580,40
|
|
20230907,134000,942495750,17590,17580,17590,17580,109
|
|
20230907,133900,940579160,17590,17590,17600,17590,293
|
|
20230907,133800,935424970,17590,17590,17600,17590,97
|
|
20230907,133700,933718100,17600,17600,17600,17590,42
|
|
20230907,133600,932978930,17590,17600,17600,17590,14
|
|
20230907,133500,932732630,17600,17590,17600,17590,39
|
|
20230907,133400,932046280,17590,17600,17610,17590,372
|
|
20230907,133300,925498860,17600,17600,17610,17600,45
|
|
20230907,133200,924706530,17610,17620,17620,17610,191
|
|
20230907,133100,921342700,17620,17610,17620,17610,110
|
|
20230907,133000,919405210,17610,17620,17620,17610,126
|
|
20230907,132900,917185230,17620,17600,17630,17600,391
|
|
20230907,132800,910298240,17610,17610,17620,17610,404
|
|
20230907,132700,903183420,17620,17610,17620,17610,52
|
|
20230907,132600,902267300,17620,17610,17620,17610,42
|
|
20230907,132500,901527290,17610,17620,17620,17610,44
|
|
20230907,132400,900752110,17620,17610,17620,17610,4
|
|
20230907,132300,900681650,17620,17610,17620,17610,67
|
|
20230907,132200,899501420,17620,17620,17620,17610,95
|
|
20230907,132100,897827530,17620,17640,17640,17620,257
|
|
20230907,132000,893296550,17640,17630,17640,17630,21
|
|
20230907,131900,892926280,17630,17650,17650,17630,93
|
|
20230907,131800,891285030,17640,17620,17640,17620,111
|
|
20230907,131700,889327890,17630,17620,17630,17620,34
|
|
20230907,131600,888728490,17630,17620,17630,17620,52
|
|
20230907,131500,887811870,17620,17620,17630,17620,168
|
|
20230907,131400,884851260,17610,17610,17620,17610,40
|
|
20230907,131300,884146530,17610,17620,17620,17610,38
|
|
20230907,131200,883477020,17610,17600,17610,17600,264
|
|
20230907,131100,878828130,17610,17600,17610,17600,1047
|
|
20230907,131000,860400450,17590,17600,17600,17590,343
|
|
20230907,130900,854366750,17600,17590,17600,17590,38
|
|
20230907,130800,853697980,17600,17590,17600,17590,60
|
|
20230907,130700,852642250,17600,17600,17600,17600,40
|
|
20230907,130600,851938250,17600,17610,17610,17590,43
|
|
20230907,130500,851181540,17610,17610,17610,17600,39
|
|
20230907,130400,850494800,17600,17600,17610,17600,58
|
|
20230907,130300,849473630,17600,17610,17610,17600,66
|
|
20230907,130200,848311700,17600,17610,17610,17600,54
|
|
20230907,130100,847360930,17610,17610,17610,17600,657
|
|
20230907,130000,835797310,17600,17620,17620,17600,28
|
|
20230907,125900,835304160,17610,17610,17610,17610,22
|
|
20230907,125800,834916740,17610,17610,17620,17610,71
|
|
20230907,125700,833666060,17610,17620,17620,17610,67
|
|
20230907,125600,832485830,17610,17610,17620,17610,37
|
|
20230907,125500,831833930,17620,17620,17620,17610,45
|
|
20230907,125400,831041110,17620,17610,17620,17610,19
|
|
20230907,125300,830706470,17620,17620,17620,17610,103
|
|
20230907,125200,828891790,17620,17620,17630,17620,142
|
|
20230907,125100,826389410,17620,17630,17640,17620,126
|
|
20230907,125000,824167750,17630,17640,17640,17630,50
|
|
20230907,124900,823285790,17640,17650,17650,17640,75
|
|
20230907,124800,821962140,17640,17650,17650,17640,7
|
|
20230907,124700,821838640,17650,17650,17650,17640,75
|
|
20230907,124600,820514980,17650,17640,17650,17640,80
|
|
20230907,124500,819103250,17650,17670,17670,17650,106
|
|
20230907,124400,817231620,17670,17640,17670,17640,911
|
|
20230907,124300,801148190,17650,17640,17650,17630,918
|
|
20230907,124200,784946400,17640,17640,17640,17630,108
|
|
20230907,124100,783041330,17640,17630,17640,17630,1957
|
|
20230907,124000,748537740,17640,17630,17640,17630,575
|
|
20230907,123900,738399600,17640,17630,17650,17630,597
|
|
20230907,123800,727868220,17630,17630,17640,17630,195
|
|
20230907,123700,724429630,17640,17640,17640,17630,51
|
|
20230907,123600,723530070,17630,17630,17630,17630,410
|
|
20230907,123500,716301770,17630,17640,17640,17630,264
|
|
20230907,123400,711647120,17640,17630,17640,17630,347
|
|
20230907,123300,705528140,17630,17630,17630,17620,38
|
|
20230907,123200,704858220,17620,17630,17630,17620,213
|
|
20230907,123100,701104830,17620,17630,17630,17620,36
|
|
20230907,123000,700470180,17620,17620,17630,17620,378
|
|
20230907,122900,693809450,17620,17610,17620,17610,77
|
|
20230907,122800,692452820,17610,17610,17610,17610,16
|
|
20230907,122700,692171060,17610,17580,17610,17580,703
|
|
20230907,122600,679801220,17580,17570,17580,17570,220
|
|
20230907,122500,675933650,17580,17580,17580,17570,115
|
|
20230907,122400,673912740,17570,17570,17580,17570,5
|
|
20230907,122300,673824880,17580,17570,17580,17570,51
|
|
20230907,122200,672928470,17570,17580,17580,17570,153
|
|
20230907,122100,670238840,17580,17570,17580,17570,102
|
|
20230907,122000,668445800,17570,17570,17570,17570,281
|
|
20230907,121900,663508630,17560,17570,17570,17560,47
|
|
20230907,121800,662682970,17570,17570,17570,17560,127
|
|
20230907,121700,660451600,17570,17580,17580,17570,12
|
|
20230907,121600,660240730,17580,17570,17580,17570,82
|
|
20230907,121500,658799650,17570,17570,17580,17570,65
|
|
20230907,121400,657657270,17580,17580,17580,17570,38
|
|
20230907,121300,656989260,17570,17580,17580,17570,47
|
|
20230907,121200,656163100,17580,17580,17580,17570,68
|
|
20230907,121100,654967970,17570,17560,17580,17560,146
|
|
20230907,121000,652402460,17570,17560,17570,17560,368
|
|
20230907,120900,645938790,17570,17560,17570,17560,37
|
|
20230907,120800,645288740,17570,17560,17580,17560,836
|
|
20230907,120700,630606830,17580,17580,17580,17560,81
|
|
20230907,120600,629183000,17570,17560,17570,17560,265
|
|
20230907,120500,624527040,17570,17570,17570,17560,37
|
|
20230907,120400,623876970,17570,17570,17570,17550,19
|
|
20230907,120300,623543340,17570,17530,17570,17530,1017
|
|
20230907,120200,605710940,17520,17530,17530,17520,50
|
|
20230907,120100,604834610,17520,17530,17530,17520,36
|
|
20230907,120000,604203550,17520,17530,17540,17520,155
|
|
20230907,115900,601486260,17540,17540,17540,17530,5
|
|
20230907,115800,601398580,17520,17520,17530,17520,56
|
|
20230907,115700,600417000,17520,17500,17520,17500,639
|
|
20230907,115600,589226500,17500,17500,17510,17500,109
|
|
20230907,115500,587318640,17500,17500,17510,17500,37
|
|
20230907,115400,586670810,17500,17510,17510,17500,38
|
|
20230907,115300,586005510,17520,17510,17520,17510,43
|
|
20230907,115200,585252230,17510,17530,17530,17510,144
|
|
20230907,115100,582729550,17520,17530,17530,17520,155
|
|
20230907,115000,580013080,17530,17540,17540,17530,36
|
|
20230907,114900,579381670,17540,17530,17540,17530,49
|
|
20230907,114800,578522340,17530,17550,17550,17530,66
|
|
20230907,114700,577365260,17540,17540,17540,17540,164
|
|
20230907,114600,574488700,17550,17550,17550,17540,125
|
|
20230907,114500,572294970,17560,17560,17560,17550,74
|
|
20230907,114400,570995660,17570,17570,17570,17560,36
|
|
20230907,114300,570363160,17570,17560,17570,17560,102
|
|
20230907,114200,568571980,17560,17560,17570,17560,34
|
|
20230907,114100,567974930,17570,17560,17570,17560,20
|
|
20230907,114000,567623720,17560,17560,17560,17560,42
|
|
20230907,113900,566886200,17560,17550,17560,17540,356
|
|
20230907,113800,560639040,17560,17560,17560,17560,34
|
|
20230907,113700,560042000,17550,17560,17560,17550,72
|
|
20230907,113600,558777910,17560,17550,17560,17550,109
|
|
20230907,113500,556864530,17560,17560,17560,17560,42
|
|
20230907,113400,556127010,17560,17550,17560,17550,42
|
|
20230907,113300,555389580,17550,17560,17560,17550,98
|
|
20230907,113200,553669280,17560,17550,17560,17550,39
|
|
20230907,113100,552984510,17560,17570,17570,17560,385
|
|
20230907,113000,546222880,17570,17570,17580,17570,63
|
|
20230907,112900,545115520,17570,17580,17580,17570,168
|
|
20230907,112800,542162490,17570,17570,17580,17570,170
|
|
20230907,112700,539174840,17580,17570,17580,17570,85
|
|
20230907,112600,537680590,17570,17560,17570,17560,276
|
|
20230907,112500,532831630,17560,17560,17560,17560,103
|
|
20230907,112400,531022950,17560,17560,17570,17560,359
|
|
20230907,112300,524718120,17560,17490,17560,17490,1708
|
|
20230907,112200,494819210,17480,17490,17490,17480,132
|
|
20230907,112100,492511490,17490,17480,17490,17480,64
|
|
20230907,112000,491392430,17480,17480,17490,17480,268
|
|
20230907,111900,486707460,17490,17480,17490,17480,109
|
|
20230907,111800,484801720,17480,17480,17480,17480,35
|
|
20230907,111700,484189920,17480,17490,17490,17480,8
|
|
20230907,111600,484050070,17490,17500,17500,17480,392
|
|
20230907,111500,477192450,17490,17470,17490,17450,573
|
|
20230907,111400,467183050,17470,17470,17470,17460,16
|
|
20230907,111300,466903620,17470,17460,17470,17460,91
|
|
20230907,111200,465314750,17460,17460,17460,17460,219
|
|
20230907,111100,461491010,17460,17460,17460,17460,2
|
|
20230907,111000,461456090,17460,17480,17480,17460,118
|
|
20230907,110900,459394940,17490,17490,17490,17490,1
|
|
20230907,110800,459377450,17490,17490,17490,17490,1
|
|
20230907,110700,459359960,17480,17480,17480,17480,104
|
|
20230907,110600,457542040,17490,17490,17490,17460,82
|
|
20230907,110500,456108730,17470,17420,17470,17420,751
|
|
20230907,110400,443007570,17420,17420,17420,17400,1551
|
|
20230907,110300,416004090,17420,17410,17420,17410,535
|
|
20230907,110200,406689410,17410,17410,17420,17410,60
|
|
20230907,110100,405644800,17410,17420,17420,17410,8
|
|
20230907,110000,405505490,17410,17420,17420,17410,73
|
|
20230907,105900,404233950,17420,17430,17430,17420,151
|
|
20230907,105800,401603510,17430,17420,17430,17420,203
|
|
20230907,105700,398065240,17420,17430,17430,17420,3
|
|
20230907,105600,398012960,17420,17420,17420,17420,61
|
|
20230907,105500,396950340,17420,17420,17420,17420,3
|
|
20230907,105400,396898080,17420,17420,17420,17420,1
|
|
20230907,105300,396880660,17420,17420,17420,17420,60
|
|
20230907,105200,395835460,17420,17430,17430,17420,21
|
|
20230907,105100,395469620,17430,17420,17430,17420,400
|
|
20230907,105000,388499620,17420,17420,17420,17420,126
|
|
20230907,104900,386304700,17420,17420,17430,17420,38
|
|
20230907,104800,385642720,17420,17420,17430,17420,20
|
|
20230907,104700,385294310,17420,17420,17420,17420,108
|
|
20230907,104600,383412950,17420,17430,17430,17420,4
|
|
20230907,104500,383343250,17420,17420,17420,17420,25
|
|
20230907,104400,382907750,17420,17420,17430,17420,280
|
|
20230907,104300,378028130,17420,17430,17430,17420,62
|
|
20230907,104200,376948070,17420,17420,17420,17420,16
|
|
20230907,104100,376669350,17420,17420,17430,17420,61
|
|
20230907,104000,375606710,17420,17430,17430,17420,122
|
|
20230907,103900,373481450,17430,17420,17430,17420,61
|
|
20230907,103800,372418810,17430,17420,17430,17420,41
|
|
20230907,103700,371704200,17420,17420,17430,17420,231
|
|
20230907,103600,367678040,17420,17420,17430,17410,424
|
|
20230907,103500,360292250,17420,17440,17440,17420,73
|
|
20230907,103400,359020240,17440,17440,17440,17440,1
|
|
20230907,103300,359002800,17450,17470,17470,17450,78
|
|
20230907,103200,357641480,17460,17460,17460,17460,33
|
|
20230907,103100,357065300,17480,17480,17550,17480,1471
|
|
20230907,103000,331310670,17480,17420,17490,17420,1438
|
|
20230907,102900,306222920,17420,17410,17420,17410,47
|
|
20230907,102800,305404530,17410,17420,17420,17410,3
|
|
20230907,102700,305352280,17410,17410,17410,17410,60
|
|
20230907,102600,304307680,17420,17420,17420,17410,61
|
|
20230907,102500,303245080,17410,17420,17420,17410,12
|
|
20230907,102400,303036050,17410,17420,17420,17410,76
|
|
20230907,102300,301712730,17420,17400,17420,17400,216
|
|
20230907,102200,297950200,17420,17410,17420,17410,81
|
|
20230907,102100,296539980,17400,17410,17410,17400,894
|
|
20230907,102000,280983590,17420,17410,17420,17400,146
|
|
20230907,101900,278441730,17410,17410,17420,17410,70
|
|
20230907,101800,277222650,17410,17410,17420,17410,54
|
|
20230907,101700,276282490,17420,17420,17420,17400,111
|
|
20230907,101600,274349100,17420,17420,17420,17400,2002
|
|
20230907,101500,239493520,17410,17410,17420,17410,97
|
|
20230907,101400,237804380,17410,17430,17430,17410,19
|
|
20230907,101300,237473500,17420,17420,17430,17420,183
|
|
20230907,101200,234284640,17420,17420,17420,17420,47
|
|
20230907,101100,233465900,17420,17420,17420,17410,43
|
|
20230907,101000,232716850,17420,17420,17420,17420,60
|
|
20230907,100900,231671650,17430,17420,17430,17410,335
|
|
20230907,100800,225833830,17420,17430,17430,17420,3
|
|
20230907,100700,225781560,17440,17430,17440,17410,186
|
|
20230907,100600,222540650,17410,17420,17430,17410,107
|
|
20230907,100500,220676740,17430,17430,17430,17430,5
|
|
20230907,100400,220589590,17430,17450,17450,17430,145
|
|
20230907,100300,218061370,17450,17450,17450,17450,0
|
|
20230907,100200,218061370,17450,17420,17450,17410,483
|
|
20230907,100100,209641180,17440,17440,17440,17410,520
|
|
20230907,100000,200580930,17430,17440,17450,17430,115
|
|
20230907,095900,198575360,17430,17430,17440,17430,123
|
|
20230907,095800,196431460,17440,17440,17450,17440,75
|
|
20230907,095700,195123450,17440,17440,17450,17440,8
|
|
20230907,095600,194983880,17450,17440,17450,17440,201
|
|
20230907,095500,191477090,17430,17450,17450,17430,152
|
|
20230907,095400,188824810,17450,17460,17460,17430,378
|
|
20230907,095300,182229070,17460,17470,17470,17460,640
|
|
20230907,095200,171054490,17470,17470,17470,17470,126
|
|
20230907,095100,168853270,17460,17470,17470,17460,24
|
|
20230907,095000,168434120,17470,17470,17470,17460,190
|
|
20230907,094900,165114840,17470,17470,17490,17470,249
|
|
20230907,094800,160761520,17470,17470,17480,17470,131
|
|
20230907,094700,158472850,17480,17460,17480,17460,532
|
|
20230907,094600,149181830,17470,17460,17470,17460,13
|
|
20230907,094500,148954840,17460,17460,17470,17460,74
|
|
20230907,094400,147662730,17470,17480,17480,17470,316
|
|
20230907,094300,142140480,17480,17480,17480,17470,133
|
|
20230907,094200,139815990,17480,17470,17480,17470,260
|
|
20230907,094100,135271950,17470,17490,17490,17470,611
|
|
20230907,094000,124594170,17490,17510,17510,17490,98
|
|
20230907,093900,122878210,17480,17510,17520,17470,2013
|
|
20230907,093800,87659570,17530,17520,17530,17510,355
|
|
20230907,093700,81440390,17530,17540,17540,17530,136
|
|
20230907,093600,79055490,17530,17530,17530,17530,148
|
|
20230907,093500,76461050,17540,17540,17570,17530,406
|
|
20230907,093400,69339640,17530,17530,17530,17530,301
|
|
20230907,093300,64063110,17520,17520,17530,17520,361
|
|
20230907,093200,57735470,17520,17530,17530,17520,56
|
|
20230907,093100,56754300,17530,17520,17530,17520,3
|
|
20230907,093000,56701730,17530,17530,17530,17520,24
|
|
20230907,092900,56281220,17520,17520,17520,17520,18
|
|
20230907,092800,55965860,17530,17530,17530,17520,17
|
|
20230907,092700,55667880,17530,17520,17530,17520,4
|
|
20230907,092600,55597770,17520,17530,17530,17520,289
|
|
20230907,092500,50533320,17530,17530,17530,17520,169
|
|
20230907,092400,47570850,17540,17550,17550,17540,387
|
|
20230907,092300,40782860,17550,17570,17570,17550,109
|
|
20230907,092200,38869010,17580,17590,17590,17570,68
|
|
20230907,092100,37673060,17570,17580,17580,17570,16
|
|
20230907,092000,37391930,17580,17590,17590,17580,4
|
|
20230907,091900,37321590,17590,17580,17590,17580,51
|
|
20230907,091800,36425000,17580,17580,17580,17580,3
|
|
20230907,091700,36372260,17580,17580,17580,17580,3
|
|
20230907,091600,36319520,17580,17590,17600,17580,269
|
|
20230907,091500,31586920,17590,17590,17590,17590,50
|
|
20230907,091400,30707420,17590,17590,17590,17580,197
|
|
20230907,091300,27242800,17580,17580,17580,17580,0
|
|
20230907,091200,27242800,17580,17580,17580,17580,2
|
|
20230907,091100,27207640,17580,17570,17580,17570,130
|
|
20230907,091000,24923110,17560,17570,17570,17560,36
|
|
20230907,090900,24290910,17570,17580,17580,17570,80
|
|
20230907,090800,22885050,17580,17580,17580,17580,33
|
|
20230907,090700,22304910,17590,17590,17590,17590,56
|
|
20230907,090600,21319870,17590,17590,17590,17590,18
|
|
20230907,090500,21003250,17590,17630,17680,17590,86
|
|
20230907,090400,19487720,17570,17580,17580,17570,299
|
|
20230907,090300,14233860,17590,17570,17600,17570,180
|
|
20230907,090200,11070090,17570,17560,17580,17560,74
|
|
20230907,090100,9769920,17570,17570,17570,17570,101
|
|
20230907,090000,7995350,17560,17530,17600,17530,456
|