619 lines
30 KiB
CSV
619 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,191600,1595199570,9160,9160,9160,9160,2524
|
|
20230704,191500,1595199570,9160,9160,9160,9160,0
|
|
20230704,191400,1595199570,9160,9160,9160,9160,0
|
|
20230704,191300,1595199570,9160,9160,9160,9160,0
|
|
20230704,191200,1595199570,9160,9160,9160,9160,0
|
|
20230704,191100,1595199570,9160,9160,9160,9160,0
|
|
20230704,191000,1595199570,9160,9160,9160,9160,0
|
|
20230704,190900,1595199570,9160,9160,9160,9160,0
|
|
20230704,190800,1595199570,9160,9160,9160,9160,0
|
|
20230704,190700,1595199570,9160,9160,9160,9160,0
|
|
20230704,190600,1595199570,9160,9160,9160,9160,0
|
|
20230704,190500,1595199570,9160,9160,9160,9160,0
|
|
20230704,190400,1595199570,9160,9160,9160,9160,0
|
|
20230704,190300,1595199570,9160,9160,9160,9160,0
|
|
20230704,190200,1595199570,9160,9160,9160,9160,0
|
|
20230704,190100,1595199570,9160,9160,9160,9160,0
|
|
20230704,190000,1595199570,9160,9160,9160,9160,0
|
|
20230704,185900,1595199570,9160,9160,9160,9160,0
|
|
20230704,185800,1595199570,9160,9160,9160,9160,0
|
|
20230704,185700,1595199570,9160,9160,9160,9160,0
|
|
20230704,185600,1595199570,9160,9160,9160,9160,0
|
|
20230704,185500,1595199570,9160,9160,9160,9160,0
|
|
20230704,185400,1595199570,9160,9160,9160,9160,0
|
|
20230704,185300,1595199570,9160,9160,9160,9160,0
|
|
20230704,185200,1595199570,9160,9160,9160,9160,0
|
|
20230704,185100,1595199570,9160,9160,9160,9160,0
|
|
20230704,185000,1595199570,9160,9160,9160,9160,0
|
|
20230704,184900,1595199570,9160,9160,9160,9160,0
|
|
20230704,184800,1595199570,9160,9160,9160,9160,0
|
|
20230704,184700,1595199570,9160,9160,9160,9160,0
|
|
20230704,184600,1595199570,9160,9160,9160,9160,2524
|
|
20230704,184500,1595199570,9160,9160,9160,9160,0
|
|
20230704,184400,1595199570,9160,9160,9160,9160,0
|
|
20230704,184300,1595199570,9160,9160,9160,9160,0
|
|
20230704,184200,1595199570,9160,9160,9160,9160,0
|
|
20230704,184100,1595199570,9160,9160,9160,9160,0
|
|
20230704,184000,1595199570,9160,9160,9160,9160,0
|
|
20230704,183900,1595199570,9160,9160,9160,9160,0
|
|
20230704,183800,1595199570,9160,9160,9160,9160,0
|
|
20230704,183700,1595199570,9160,9160,9160,9160,0
|
|
20230704,183600,1595199570,9160,9160,9160,9160,0
|
|
20230704,183500,1595199570,9160,9160,9160,9160,0
|
|
20230704,183400,1595199570,9160,9160,9160,9160,0
|
|
20230704,183300,1595199570,9160,9160,9160,9160,0
|
|
20230704,183200,1595199570,9160,9160,9160,9160,0
|
|
20230704,183100,1595199570,9160,9160,9160,9160,0
|
|
20230704,183000,1595199570,9160,9160,9160,9160,0
|
|
20230704,182900,1595199570,9160,9160,9160,9160,0
|
|
20230704,182800,1595199570,9160,9160,9160,9160,0
|
|
20230704,182700,1595199570,9160,9160,9160,9160,0
|
|
20230704,182600,1595199570,9160,9160,9160,9160,0
|
|
20230704,182500,1595199570,9160,9160,9160,9160,0
|
|
20230704,182400,1595199570,9160,9160,9160,9160,0
|
|
20230704,182300,1595199570,9160,9160,9160,9160,0
|
|
20230704,182200,1595199570,9160,9160,9160,9160,0
|
|
20230704,182100,1595199570,9160,9160,9160,9160,0
|
|
20230704,182000,1595199570,9160,9160,9160,9160,0
|
|
20230704,181900,1595199570,9160,9160,9160,9160,0
|
|
20230704,181800,1595199570,9160,9160,9160,9160,0
|
|
20230704,181700,1595199570,9160,9160,9160,9160,0
|
|
20230704,181600,1595199570,9160,9160,9160,9160,2524
|
|
20230704,181500,1595199570,9160,9160,9160,9160,0
|
|
20230704,181400,1595199570,9160,9160,9160,9160,0
|
|
20230704,181300,1595199570,9160,9160,9160,9160,0
|
|
20230704,181200,1595199570,9160,9160,9160,9160,0
|
|
20230704,181100,1595199570,9160,9160,9160,9160,0
|
|
20230704,181000,1595199570,9160,9160,9160,9160,0
|
|
20230704,180900,1595199570,9160,9160,9160,9160,0
|
|
20230704,180800,1595199570,9160,9160,9160,9160,0
|
|
20230704,180700,1595199570,9160,9160,9160,9160,0
|
|
20230704,180600,1595199570,9160,9160,9160,9160,0
|
|
20230704,180500,1595199570,9160,9160,9160,9160,0
|
|
20230704,180400,1595199570,9160,9160,9160,9160,0
|
|
20230704,180300,1595199570,9160,9160,9160,9160,0
|
|
20230704,180200,1595199570,9160,9160,9160,9160,0
|
|
20230704,180100,1595199570,9160,9160,9160,9160,0
|
|
20230704,180000,1595199570,9160,9160,9160,9160,0
|
|
20230704,175900,1595199570,9160,9160,9160,9160,0
|
|
20230704,175800,1595199570,9160,9160,9160,9160,0
|
|
20230704,175700,1595199570,9160,9160,9160,9160,0
|
|
20230704,175600,1595199570,9160,9160,9160,9160,0
|
|
20230704,175500,1595199570,9160,9160,9160,9160,0
|
|
20230704,175400,1595199570,9160,9160,9160,9160,0
|
|
20230704,175300,1595199570,9160,9160,9160,9160,0
|
|
20230704,175200,1595199570,9160,9160,9160,9160,0
|
|
20230704,175100,1595199570,9160,9160,9160,9160,0
|
|
20230704,175000,1595199570,9160,9160,9160,9160,0
|
|
20230704,174900,1595199570,9160,9160,9160,9160,0
|
|
20230704,174800,1595199570,9160,9160,9160,9160,0
|
|
20230704,174700,1595199570,9160,9160,9160,9160,0
|
|
20230704,174600,1595199570,9160,9160,9160,9160,2524
|
|
20230704,174500,1595199570,9160,9160,9160,9160,0
|
|
20230704,174400,1595199570,9160,9160,9160,9160,0
|
|
20230704,174300,1595199570,9160,9160,9160,9160,0
|
|
20230704,174200,1595199570,9160,9160,9160,9160,0
|
|
20230704,174100,1595199570,9160,9160,9160,9160,0
|
|
20230704,174000,1595199570,9160,9160,9160,9160,0
|
|
20230704,173900,1595199570,9160,9160,9160,9160,0
|
|
20230704,173800,1595199570,9160,9160,9160,9160,0
|
|
20230704,173700,1595199570,9160,9160,9160,9160,0
|
|
20230704,173600,1595199570,9160,9160,9160,9160,0
|
|
20230704,173500,1595199570,9160,9160,9160,9160,0
|
|
20230704,173400,1595199570,9160,9160,9160,9160,0
|
|
20230704,173300,1595199570,9160,9160,9160,9160,0
|
|
20230704,173200,1595199570,9160,9160,9160,9160,0
|
|
20230704,173100,1595199570,9160,9160,9160,9160,0
|
|
20230704,173000,1595199570,9160,9160,9160,9160,0
|
|
20230704,172900,1595199570,9160,9160,9160,9160,0
|
|
20230704,172800,1595199570,9160,9160,9160,9160,0
|
|
20230704,172700,1595199570,9160,9160,9160,9160,0
|
|
20230704,172600,1595199570,9160,9160,9160,9160,0
|
|
20230704,172500,1595199570,9160,9160,9160,9160,0
|
|
20230704,172400,1595199570,9160,9160,9160,9160,0
|
|
20230704,172300,1595199570,9160,9160,9160,9160,0
|
|
20230704,172200,1595199570,9160,9160,9160,9160,0
|
|
20230704,172100,1595199570,9160,9160,9160,9160,0
|
|
20230704,172000,1595199570,9160,9160,9160,9160,0
|
|
20230704,171900,1595199570,9160,9160,9160,9160,0
|
|
20230704,171800,1595199570,9160,9160,9160,9160,0
|
|
20230704,171700,1595199570,9160,9160,9160,9160,0
|
|
20230704,171600,1595199570,9160,9160,9160,9160,2524
|
|
20230704,171500,1595199570,9160,9160,9160,9160,0
|
|
20230704,171400,1595199570,9160,9160,9160,9160,0
|
|
20230704,171300,1595199570,9160,9160,9160,9160,0
|
|
20230704,171200,1595199570,9160,9160,9160,9160,0
|
|
20230704,171100,1595199570,9160,9160,9160,9160,0
|
|
20230704,171000,1595199570,9160,9160,9160,9160,0
|
|
20230704,170900,1595199570,9160,9160,9160,9160,0
|
|
20230704,170800,1595199570,9160,9160,9160,9160,0
|
|
20230704,170700,1595199570,9160,9160,9160,9160,0
|
|
20230704,170600,1595199570,9160,9160,9160,9160,0
|
|
20230704,170500,1595199570,9160,9160,9160,9160,0
|
|
20230704,170400,1595199570,9160,9160,9160,9160,0
|
|
20230704,170300,1595199570,9160,9160,9160,9160,0
|
|
20230704,170200,1595199570,9160,9160,9160,9160,0
|
|
20230704,170100,1595199570,9160,9160,9160,9160,0
|
|
20230704,170000,1595199570,9160,9160,9160,9160,0
|
|
20230704,165900,1595199570,9160,9160,9160,9160,0
|
|
20230704,165800,1595199570,9160,9160,9160,9160,0
|
|
20230704,165700,1595199570,9160,9160,9160,9160,0
|
|
20230704,165600,1595199570,9160,9160,9160,9160,0
|
|
20230704,165500,1595199570,9160,9160,9160,9160,0
|
|
20230704,165400,1595199570,9160,9160,9160,9160,0
|
|
20230704,165300,1595199570,9160,9160,9160,9160,0
|
|
20230704,165200,1595199570,9160,9160,9160,9160,0
|
|
20230704,165100,1595199570,9160,9160,9160,9160,0
|
|
20230704,165000,1595199570,9160,9160,9160,9160,0
|
|
20230704,164900,1595199570,9160,9160,9160,9160,0
|
|
20230704,164800,1595199570,9160,9160,9160,9160,0
|
|
20230704,164700,1595199570,9160,9160,9160,9160,0
|
|
20230704,164600,1595199570,9160,9160,9160,9160,2524
|
|
20230704,164500,1595199570,9160,9160,9160,9160,0
|
|
20230704,164400,1595199570,9160,9160,9160,9160,0
|
|
20230704,164300,1595199570,9160,9160,9160,9160,0
|
|
20230704,164200,1595199570,9160,9160,9160,9160,0
|
|
20230704,164100,1595199570,9160,9160,9160,9160,0
|
|
20230704,164000,1595199570,9160,9160,9160,9160,0
|
|
20230704,163900,1595199570,9160,9160,9160,9160,0
|
|
20230704,163800,1595199570,9160,9160,9160,9160,0
|
|
20230704,163700,1595199570,9160,9160,9160,9160,0
|
|
20230704,163600,1595199570,9160,9160,9160,9160,0
|
|
20230704,163500,1595199570,9160,9160,9160,9160,0
|
|
20230704,163400,1595199570,9160,9160,9160,9160,0
|
|
20230704,163300,1595199570,9160,9160,9160,9160,0
|
|
20230704,163200,1595199570,9160,9160,9160,9160,0
|
|
20230704,163100,1595199570,9160,9160,9160,9160,0
|
|
20230704,163000,1595199570,9160,9160,9160,9160,0
|
|
20230704,162900,1595199570,9160,9160,9160,9160,0
|
|
20230704,162800,1595199570,9160,9160,9160,9160,0
|
|
20230704,162700,1595199570,9160,9160,9160,9160,0
|
|
20230704,162600,1595199570,9160,9160,9160,9160,0
|
|
20230704,162500,1595199570,9160,9160,9160,9160,0
|
|
20230704,162400,1595199570,9160,9160,9160,9160,0
|
|
20230704,162300,1595199570,9160,9160,9160,9160,0
|
|
20230704,162200,1595199570,9160,9160,9160,9160,0
|
|
20230704,162100,1595199570,9160,9160,9160,9160,0
|
|
20230704,162000,1595199570,9160,9160,9160,9160,0
|
|
20230704,161900,1595199570,9160,9160,9160,9160,0
|
|
20230704,161800,1595199570,9160,9160,9160,9160,0
|
|
20230704,161700,1595199570,9160,9160,9160,9160,0
|
|
20230704,161600,1595199570,9160,9160,9160,9160,2524
|
|
20230704,161500,1595199570,9160,9160,9160,9160,0
|
|
20230704,161400,1595199570,9160,9160,9160,9160,0
|
|
20230704,161300,1595199570,9160,9160,9160,9160,0
|
|
20230704,161200,1595199570,9160,9160,9160,9160,0
|
|
20230704,161100,1595199570,9160,9160,9160,9160,0
|
|
20230704,161000,1595199570,9160,9160,9160,9160,0
|
|
20230704,160900,1595199570,9160,9160,9160,9160,0
|
|
20230704,160800,1595199570,9160,9160,9160,9160,0
|
|
20230704,160700,1595199570,9160,9160,9160,9160,0
|
|
20230704,160600,1595199570,9160,9160,9160,9160,0
|
|
20230704,160500,1595199570,9160,9160,9160,9160,0
|
|
20230704,160400,1595199570,9160,9160,9160,9160,0
|
|
20230704,160300,1595199570,9160,9160,9160,9160,0
|
|
20230704,160200,1595199570,9160,9160,9160,9160,0
|
|
20230704,160100,1595199570,9160,9160,9160,9160,0
|
|
20230704,160000,1595199570,9160,9160,9160,9160,0
|
|
20230704,155900,1595199570,9160,9160,9160,9160,0
|
|
20230704,155800,1595199570,9160,9160,9160,9160,0
|
|
20230704,155700,1595199570,9160,9160,9160,9160,0
|
|
20230704,155600,1595199570,9160,9160,9160,9160,0
|
|
20230704,155500,1595199570,9160,9160,9160,9160,0
|
|
20230704,155400,1595199570,9160,9160,9160,9160,0
|
|
20230704,155300,1595199570,9160,9160,9160,9160,0
|
|
20230704,155200,1595199570,9160,9160,9160,9160,0
|
|
20230704,155100,1595199570,9160,9160,9160,9160,0
|
|
20230704,155000,1595199570,9160,9160,9160,9160,0
|
|
20230704,154900,1595199570,9160,9160,9160,9160,0
|
|
20230704,154800,1595199570,9160,9160,9160,9160,0
|
|
20230704,154700,1595199570,9160,9160,9160,9160,0
|
|
20230704,154600,1595199570,9160,9160,9160,9160,2524
|
|
20230704,154500,1595199570,9160,9160,9160,9160,0
|
|
20230704,154400,1595199570,9160,9160,9160,9160,0
|
|
20230704,154300,1595199570,9160,9160,9160,9160,0
|
|
20230704,154200,1595199570,9160,9160,9160,9160,0
|
|
20230704,154100,1595199570,9160,9160,9160,9160,0
|
|
20230704,154000,1595199570,9160,9160,9160,9160,0
|
|
20230704,153900,1595199570,9160,9160,9160,9160,0
|
|
20230704,153800,1595199570,9160,9160,9160,9160,0
|
|
20230704,153700,1595199570,9160,9160,9160,9160,0
|
|
20230704,153600,1595199570,9160,9160,9160,9160,0
|
|
20230704,153500,1595199570,9160,9160,9160,9160,0
|
|
20230704,153400,1595199570,9160,9160,9160,9160,0
|
|
20230704,153300,1595199570,9160,9160,9160,9160,0
|
|
20230704,153200,1595199570,9160,9160,9160,9160,0
|
|
20230704,153100,1595199570,9160,9160,9160,9160,0
|
|
20230704,153000,1595199570,9160,9160,9160,9160,2524
|
|
20230704,152900,1572079730,9170,9170,9170,9170,0
|
|
20230704,152800,1572079730,9170,9170,9170,9170,0
|
|
20230704,152700,1572079730,9170,9170,9170,9170,0
|
|
20230704,152600,1572079730,9170,9170,9170,9170,0
|
|
20230704,152500,1572079730,9170,9170,9170,9170,0
|
|
20230704,152400,1572079730,9170,9170,9170,9170,0
|
|
20230704,152300,1572079730,9170,9170,9170,9170,0
|
|
20230704,152200,1572079730,9170,9170,9170,9170,0
|
|
20230704,152100,1572079730,9170,9170,9170,9170,0
|
|
20230704,152000,1572079730,9170,9170,9170,9170,0
|
|
20230704,151900,1572079730,9170,9170,9170,9170,4
|
|
20230704,151800,1572043050,9180,9180,9180,9180,0
|
|
20230704,151700,1572043050,9180,9150,9180,9140,650
|
|
20230704,151600,1566091560,9180,9180,9180,9180,12
|
|
20230704,151500,1565981400,9180,9160,9180,9140,896
|
|
20230704,151400,1557777870,9180,9150,9180,9150,339
|
|
20230704,151300,1554671450,9150,9160,9160,9150,436
|
|
20230704,151200,1550679050,9180,9170,9180,9150,607
|
|
20230704,151100,1545113440,9180,9180,9180,9180,90
|
|
20230704,151000,1544287240,9180,9180,9180,9180,236
|
|
20230704,150900,1542120760,9190,9190,9190,9190,190
|
|
20230704,150800,1540374660,9190,9190,9190,9190,109
|
|
20230704,150700,1539372950,9190,9190,9190,9190,278
|
|
20230704,150600,1536818130,9190,9190,9190,9190,171
|
|
20230704,150500,1535246640,9190,9170,9190,9170,634
|
|
20230704,150400,1529432720,9190,9170,9190,9170,296
|
|
20230704,150300,1526714400,9170,9180,9180,9170,567
|
|
20230704,150200,1521511070,9190,9190,9190,9190,246
|
|
20230704,150100,1519250330,9190,9190,9190,9190,4
|
|
20230704,150000,1519213570,9200,9200,9200,9200,244
|
|
20230704,145900,1516968770,9190,9200,9200,9190,127
|
|
20230704,145800,1515800480,9200,9210,9210,9200,487
|
|
20230704,145700,1511319570,9190,9190,9190,9190,1
|
|
20230704,145600,1511310380,9210,9200,9210,9200,749
|
|
20230704,145500,1504417560,9230,9220,9230,9210,312
|
|
20230704,145400,1501540570,9220,9200,9220,9190,490
|
|
20230704,145300,1497036970,9220,9220,9220,9220,203
|
|
20230704,145200,1495165310,9230,9230,9230,9230,51
|
|
20230704,145100,1494694580,9230,9190,9230,9190,251
|
|
20230704,145000,1492385680,9180,9190,9190,9180,621
|
|
20230704,144900,1486683100,9190,9190,9190,9190,257
|
|
20230704,144800,1484321270,9190,9190,9190,9190,367
|
|
20230704,144700,1480948540,9190,9190,9190,9190,80
|
|
20230704,144600,1480213340,9190,9190,9190,9190,181
|
|
20230704,144500,1478549950,9190,9190,9190,9190,255
|
|
20230704,144400,1476206500,9200,9200,9200,9200,212
|
|
20230704,144300,1474256100,9200,9200,9200,9200,230
|
|
20230704,144200,1472140100,9190,9180,9190,9180,671
|
|
20230704,144100,1465978060,9190,9190,9190,9190,230
|
|
20230704,144000,1463864360,9190,9200,9200,9190,20
|
|
20230704,143900,1463680380,9200,9200,9200,9200,288
|
|
20230704,143800,1461030780,9200,9200,9200,9200,151
|
|
20230704,143700,1459641580,9200,9180,9200,9170,215
|
|
20230704,143600,1457666680,9180,9190,9190,9170,981
|
|
20230704,143500,1448657070,9200,9200,9200,9200,0
|
|
20230704,143400,1448657070,9200,9200,9200,9200,282
|
|
20230704,143300,1446062670,9200,9200,9200,9200,154
|
|
20230704,143200,1444645870,9200,9190,9200,9190,483
|
|
20230704,143100,1440206630,9170,9200,9200,9170,239
|
|
20230704,143000,1438014580,9200,9200,9200,9200,210
|
|
20230704,142900,1436082580,9200,9200,9200,9200,306
|
|
20230704,142800,1433267380,9200,9200,9200,9200,161
|
|
20230704,142700,1431786180,9200,9210,9210,9200,253
|
|
20230704,142600,1429458070,9180,9210,9210,9180,2637
|
|
20230704,142500,1405245610,9220,9200,9220,9200,126
|
|
20230704,142400,1404085540,9180,9200,9200,9170,823
|
|
20230704,142300,1396524010,9170,9170,9170,9170,535
|
|
20230704,142200,1391618060,9200,9200,9210,9190,306
|
|
20230704,142100,1388802860,9190,9190,9190,9190,11
|
|
20230704,142000,1388701770,9190,9200,9200,9190,908
|
|
20230704,141900,1380354470,9200,9200,9200,9200,51
|
|
20230704,141800,1379885270,9200,9210,9210,9200,294
|
|
20230704,141700,1377177830,9190,9220,9220,9190,193
|
|
20230704,141600,1375398430,9220,9220,9220,9220,51
|
|
20230704,141500,1374928210,9220,9220,9220,9220,171
|
|
20230704,141400,1373351590,9220,9200,9220,9200,271
|
|
20230704,141300,1370857670,9200,9200,9200,9180,490
|
|
20230704,141200,1366353750,9190,9190,9190,9190,256
|
|
20230704,141100,1364001110,9190,9200,9200,9190,271
|
|
20230704,141000,1361509810,9200,9200,9200,9200,317
|
|
20230704,140900,1358593410,9210,9210,9210,9210,52
|
|
20230704,140800,1358114490,9210,9210,9210,9210,180
|
|
20230704,140700,1356456690,9210,9210,9210,9210,17
|
|
20230704,140600,1356300120,9210,9200,9210,9200,660
|
|
20230704,140500,1350225880,9210,9210,9210,9210,225
|
|
20230704,140400,1348153630,9200,9210,9220,9200,124
|
|
20230704,140300,1347011690,9210,9210,9210,9210,512
|
|
20230704,140200,1342296170,9210,9210,9210,9210,18
|
|
20230704,140100,1342130390,9210,9210,9210,9200,530
|
|
20230704,140000,1337250090,9210,9210,9210,9210,31
|
|
20230704,135900,1336964580,9210,9220,9220,9210,500
|
|
20230704,135800,1332359060,9220,9220,9220,9220,196
|
|
20230704,135700,1330551940,9230,9230,9230,9230,9
|
|
20230704,135600,1330468870,9230,9210,9230,9210,497
|
|
20230704,135500,1325890900,9200,9210,9210,9200,771
|
|
20230704,135400,1318792110,9210,9220,9220,9210,912
|
|
20230704,135300,1310387980,9230,9220,9230,9200,478
|
|
20230704,135200,1305986890,9220,9220,9220,9220,456
|
|
20230704,135100,1301782570,9220,9220,9230,9210,444
|
|
20230704,135000,1297688840,9220,9230,9230,9220,131
|
|
20230704,134900,1296480020,9230,9230,9230,9230,230
|
|
20230704,134800,1294357120,9230,9230,9240,9210,210
|
|
20230704,134700,1292419690,9230,9230,9230,9230,359
|
|
20230704,134600,1289106120,9240,9230,9240,9230,542
|
|
20230704,134500,1284101780,9230,9230,9230,9230,185
|
|
20230704,134400,1282394230,9230,9230,9230,9230,323
|
|
20230704,134300,1279412940,9230,9230,9230,9220,518
|
|
20230704,134200,1274636160,9230,9210,9230,9210,60
|
|
20230704,134100,1274082870,9200,9200,9220,9200,3425
|
|
20230704,134000,1242569360,9200,9200,9200,9200,389
|
|
20230704,133900,1238990560,9190,9180,9190,9180,1576
|
|
20230704,133800,1224507130,9180,9180,9180,9160,636
|
|
20230704,133700,1218673030,9180,9180,9180,9180,268
|
|
20230704,133600,1216212790,9180,9190,9190,9180,252
|
|
20230704,133500,1213898910,9180,9180,9180,9180,608
|
|
20230704,133400,1208317470,9170,9160,9170,9160,664
|
|
20230704,133300,1202232940,9170,9170,9170,9160,256
|
|
20230704,133200,1199885500,9160,9170,9170,9160,385
|
|
20230704,133100,1196356360,9170,9180,9180,9170,264
|
|
20230704,133000,1193934960,9170,9170,9170,9170,188
|
|
20230704,132900,1192211000,9170,9160,9170,9160,480
|
|
20230704,132800,1187813870,9170,9170,9170,9170,271
|
|
20230704,132700,1185328800,9170,9170,9170,9160,467
|
|
20230704,132600,1181050760,9170,9170,9170,9170,210
|
|
20230704,132500,1179125060,9170,9150,9170,9150,1113
|
|
20230704,132400,1168929580,9150,9160,9160,9150,220
|
|
20230704,132300,1166914950,9170,9170,9170,9170,271
|
|
20230704,132200,1164429880,9180,9180,9180,9180,0
|
|
20230704,132100,1164429880,9180,9180,9180,9180,188
|
|
20230704,132000,1162704040,9180,9170,9180,9170,574
|
|
20230704,131900,1157439940,9160,9160,9160,9160,436
|
|
20230704,131800,1153446180,9170,9160,9170,9160,265
|
|
20230704,131700,1151016230,9160,9160,9160,9160,534
|
|
20230704,131600,1146124790,9160,9150,9160,9150,1766
|
|
20230704,131500,1129949220,9150,9150,9150,9150,687
|
|
20230704,131400,1123663170,9160,9160,9160,9160,59
|
|
20230704,131300,1123122730,9160,9170,9170,9160,207
|
|
20230704,131200,1121226090,9170,9170,9170,9170,0
|
|
20230704,131100,1121226090,9170,9170,9170,9160,439
|
|
20230704,131000,1117204820,9170,9170,9170,9170,52
|
|
20230704,130900,1116727980,9160,9170,9170,9160,616
|
|
20230704,130800,1111080410,9170,9150,9180,9150,593
|
|
20230704,130700,1105651750,9150,9150,9150,9150,513
|
|
20230704,130600,1100957800,9150,9160,9160,9150,348
|
|
20230704,130500,1097773500,9160,9160,9160,9160,84
|
|
20230704,130400,1097004060,9150,9160,9160,9150,440
|
|
20230704,130300,1092978010,9160,9160,9160,9160,131
|
|
20230704,130200,1091778050,9160,9170,9170,9160,197
|
|
20230704,130100,1089973380,9170,9170,9170,9170,16
|
|
20230704,130000,1089826660,9170,9160,9180,9160,296
|
|
20230704,125900,1087112460,9150,9150,9150,9140,962
|
|
20230704,125800,1078318810,9150,9150,9150,9150,51
|
|
20230704,125700,1077852160,9150,9150,9150,9150,318
|
|
20230704,125600,1074942460,9150,9150,9150,9150,12
|
|
20230704,125500,1074832660,9150,9160,9160,9150,1017
|
|
20230704,125400,1065526150,9160,9150,9160,9140,143
|
|
20230704,125300,1064218620,9140,9180,9180,9140,1746
|
|
20230704,125200,1048252830,9180,9160,9180,9160,883
|
|
20230704,125100,1040159110,9160,9160,9160,9160,150
|
|
20230704,125000,1038785110,9150,9190,9190,9150,4744
|
|
20230704,124900,995351260,9170,9180,9180,9170,522
|
|
20230704,124800,990561240,9180,9180,9180,9180,96
|
|
20230704,124700,989679960,9200,9190,9200,9190,568
|
|
20230704,124600,984459520,9190,9200,9210,9190,221
|
|
20230704,124500,982426380,9200,9200,9200,9190,250
|
|
20230704,124400,980126500,9200,9200,9200,9200,325
|
|
20230704,124300,977136500,9200,9200,9200,9200,795
|
|
20230704,124200,969822500,9210,9210,9210,9210,336
|
|
20230704,124100,966727940,9210,9210,9210,9210,23
|
|
20230704,124000,966516110,9220,9210,9220,9210,448
|
|
20230704,123900,962390020,9220,9220,9220,9220,0
|
|
20230704,123800,962390020,9220,9220,9220,9220,0
|
|
20230704,123700,962390020,9220,9210,9230,9210,103
|
|
20230704,123600,961440420,9210,9190,9210,9180,509
|
|
20230704,123500,956755510,9220,9220,9230,9220,130
|
|
20230704,123400,955556610,9220,9200,9220,9200,572
|
|
20230704,123300,950292190,9210,9210,9210,9210,40
|
|
20230704,123200,949923790,9210,9220,9220,9210,447
|
|
20230704,123100,945806400,9210,9210,9210,9210,9
|
|
20230704,123000,945723510,9210,9220,9220,9210,479
|
|
20230704,122900,941311520,9220,9190,9220,9190,1544
|
|
20230704,122800,927111710,9190,9180,9190,9180,915
|
|
20230704,122700,918705070,9170,9180,9180,9170,527
|
|
20230704,122600,913871560,9170,9170,9170,9170,626
|
|
20230704,122500,908131140,9170,9170,9170,9170,1397
|
|
20230704,122400,895320650,9190,9190,9190,9190,52
|
|
20230704,122300,894842770,9180,9140,9180,9140,389
|
|
20230704,122200,891277750,9140,9160,9180,9140,2563
|
|
20230704,122100,867817130,9160,9160,9160,9140,1687
|
|
20230704,122000,852384810,9160,9170,9170,9160,522
|
|
20230704,121900,847598240,9180,9160,9180,9160,665
|
|
20230704,121800,841499940,9170,9170,9170,9170,169
|
|
20230704,121700,839950210,9170,9180,9180,9170,72
|
|
20230704,121600,839289450,9170,9190,9190,9170,27
|
|
20230704,121500,839041840,9190,9190,9190,9190,57
|
|
20230704,121400,838518010,9190,9200,9210,9190,333
|
|
20230704,121300,835454570,9200,9220,9220,9200,410
|
|
20230704,121200,831681670,9220,9220,9220,9220,6
|
|
20230704,121100,831626350,9220,9190,9220,9180,1266
|
|
20230704,121000,819998570,9180,9180,9180,9180,136
|
|
20230704,120900,818750090,9180,9200,9200,9180,661
|
|
20230704,120800,812680430,9190,9180,9190,9180,323
|
|
20230704,120700,809715090,9180,9180,9190,9180,246
|
|
20230704,120600,807456800,9190,9190,9210,9180,308
|
|
20230704,120500,804627770,9190,9200,9200,9190,477
|
|
20230704,120400,800243840,9200,9200,9200,9200,122
|
|
20230704,120300,799121440,9220,9220,9220,9220,10
|
|
20230704,120200,799029240,9210,9220,9220,9190,1105
|
|
20230704,120100,788853240,9220,9220,9220,9220,82
|
|
20230704,120000,788097200,9210,9220,9220,9210,478
|
|
20230704,115900,783694520,9220,9210,9220,9210,84
|
|
20230704,115800,782920060,9220,9220,9230,9220,107
|
|
20230704,115700,781933270,9220,9220,9220,9220,435
|
|
20230704,115600,777922570,9230,9210,9230,9210,836
|
|
20230704,115500,770216760,9220,9220,9220,9220,3
|
|
20230704,115400,770189100,9220,9230,9230,9220,166
|
|
20230704,115300,768658060,9230,9210,9230,9210,1350
|
|
20230704,115200,756203890,9210,9170,9210,9120,6001
|
|
20230704,115100,701279080,9180,9180,9190,9180,174
|
|
20230704,115000,699681240,9180,9190,9190,9180,248
|
|
20230704,114900,697402490,9190,9200,9200,9190,415
|
|
20230704,114800,693587840,9190,9210,9210,9190,164
|
|
20230704,114700,692077560,9220,9220,9220,9220,0
|
|
20230704,114600,692077560,9220,9180,9220,9180,222
|
|
20230704,114500,690037410,9170,9170,9170,9170,290
|
|
20230704,114400,687378110,9170,9160,9170,9160,843
|
|
20230704,114300,679655330,9170,9160,9170,9160,191
|
|
20230704,114200,677905110,9160,9170,9170,9160,721
|
|
20230704,114100,671300150,9180,9170,9180,9170,488
|
|
20230704,114000,666824670,9170,9180,9180,9170,49
|
|
20230704,113900,666375060,9180,9190,9190,9180,49
|
|
20230704,113800,665925140,9190,9190,9190,9190,52
|
|
20230704,113700,665447260,9190,9180,9190,9170,1509
|
|
20230704,113600,651601080,9180,9190,9190,9180,1068
|
|
20230704,113500,641792490,9180,9190,9190,9180,764
|
|
20230704,113400,634775160,9190,9190,9190,9190,67
|
|
20230704,113300,634159430,9200,9200,9200,9200,62
|
|
20230704,113200,633589030,9200,9200,9200,9200,107
|
|
20230704,113100,632604630,9200,9210,9210,9200,68
|
|
20230704,113000,631978500,9200,9200,9210,9200,82
|
|
20230704,112900,631224000,9200,9190,9200,9190,420
|
|
20230704,112800,627363150,9190,9200,9200,9190,173
|
|
20230704,112700,625772750,9190,9190,9190,9180,25
|
|
20230704,112600,625543120,9190,9200,9200,9190,691
|
|
20230704,112500,619192020,9190,9200,9200,9190,255
|
|
20230704,112400,616846130,9200,9200,9200,9200,30
|
|
20230704,112300,616570130,9200,9210,9210,9200,868
|
|
20230704,112200,608584240,9210,9210,9210,9210,5
|
|
20230704,112100,608538190,9210,9210,9210,9210,226
|
|
20230704,112000,606456730,9220,9220,9220,9220,54
|
|
20230704,111900,605958850,9210,9220,9220,9210,465
|
|
20230704,111800,601675910,9220,9220,9220,9220,82
|
|
20230704,111700,600919870,9220,9220,9220,9220,38
|
|
20230704,111600,600569510,9220,9210,9220,9210,510
|
|
20230704,111500,595871670,9220,9220,9220,9220,115
|
|
20230704,111400,594811370,9210,9210,9210,9210,436
|
|
20230704,111300,590795810,9210,9210,9210,9210,124
|
|
20230704,111200,589653770,9200,9210,9210,9200,631
|
|
20230704,111100,583846610,9210,9210,9210,9210,149
|
|
20230704,111000,582474320,9220,9210,9220,9210,63
|
|
20230704,110900,581893570,9210,9200,9210,9200,506
|
|
20230704,110800,577237780,9200,9190,9200,9190,1000
|
|
20230704,110700,568043940,9190,9190,9190,9190,204
|
|
20230704,110600,566169180,9190,9190,9190,9190,401
|
|
20230704,110500,562483990,9190,9190,9200,9190,133
|
|
20230704,110400,561261200,9190,9180,9190,9180,2
|
|
20230704,110300,561242830,9190,9210,9210,9190,353
|
|
20230704,110200,557997720,9200,9200,9200,9200,487
|
|
20230704,110100,553517320,9200,9210,9210,9200,56
|
|
20230704,110000,553002110,9220,9220,9220,9210,1083
|
|
20230704,105900,543026850,9220,9220,9220,9220,0
|
|
20230704,105800,543026850,9220,9210,9220,9210,55
|
|
20230704,105700,542519850,9200,9190,9200,9190,330
|
|
20230704,105600,539483990,9180,9190,9190,9180,758
|
|
20230704,105500,532525370,9200,9200,9200,9200,140
|
|
20230704,105400,531237370,9210,9210,9210,9210,0
|
|
20230704,105300,531237370,9210,9210,9210,9210,456
|
|
20230704,105200,527037610,9220,9210,9220,9210,53
|
|
20230704,105100,526548960,9210,9220,9220,9210,494
|
|
20230704,105000,521998620,9210,9210,9210,9210,436
|
|
20230704,104900,517983060,9200,9200,9200,9200,0
|
|
20230704,104800,517983060,9200,9200,9200,9200,1
|
|
20230704,104700,517973860,9230,9220,9230,9220,52
|
|
20230704,104600,517494200,9210,9190,9210,9190,630
|
|
20230704,104500,511702440,9200,9200,9200,9200,252
|
|
20230704,104400,509384040,9200,9200,9200,9200,10
|
|
20230704,104300,509292040,9200,9200,9200,9200,68
|
|
20230704,104200,508666440,9190,9180,9190,9180,872
|
|
20230704,104100,500657120,9170,9170,9170,9170,0
|
|
20230704,104000,500657120,9170,9170,9200,9170,125
|
|
20230704,103900,499509410,9170,9160,9170,9160,545
|
|
20230704,103800,494516120,9180,9160,9180,9160,755
|
|
20230704,103700,487589870,9160,9150,9160,9150,633
|
|
20230704,103600,481796050,9160,9160,9160,9160,246
|
|
20230704,103500,479542690,9160,9150,9170,9150,63
|
|
20230704,103400,478965450,9150,9150,9150,9150,206
|
|
20230704,103300,477080550,9140,9150,9150,9140,673
|
|
20230704,103200,470929280,9150,9150,9150,9150,224
|
|
20230704,103100,468879680,9140,9140,9140,9140,0
|
|
20230704,103000,468879680,9140,9140,9160,9140,1419
|
|
20230704,102900,455898510,9160,9140,9160,9140,552
|
|
20230704,102800,450852190,9140,9160,9160,9140,1411
|
|
20230704,102700,437951280,9160,9160,9160,9160,52
|
|
20230704,102600,437474960,9140,9160,9160,9140,2000
|
|
20230704,102500,419175050,9160,9160,9160,9150,1140
|
|
20230704,102400,408743650,9160,9160,9170,9160,944
|
|
20230704,102300,400096090,9170,9170,9170,9170,9
|
|
20230704,102200,400013560,9180,9170,9180,9170,751
|
|
20230704,102100,393126840,9180,9190,9190,9180,1026
|
|
20230704,102000,383708150,9190,9190,9190,9190,7
|
|
20230704,101900,383643820,9190,9190,9190,9190,253
|
|
20230704,101800,381318750,9190,9190,9190,9190,0
|
|
20230704,101700,381318750,9190,9200,9200,9190,493
|
|
20230704,101600,376787510,9200,9200,9200,9200,0
|
|
20230704,101500,376787510,9200,9200,9200,9200,54
|
|
20230704,101400,376290710,9200,9190,9200,9190,29
|
|
20230704,101300,376024100,9200,9200,9200,9200,0
|
|
20230704,101200,376024100,9200,9190,9200,9190,121
|
|
20230704,101100,374912100,9200,9200,9200,9200,338
|
|
20230704,101000,371802500,9200,9200,9200,9200,200
|
|
20230704,100900,369962500,9190,9190,9190,9190,190
|
|
20230704,100800,368216400,9190,9200,9200,9190,57
|
|
20230704,100700,367692070,9200,9200,9200,9200,5
|
|
20230704,100600,367646070,9200,9200,9200,9200,5
|
|
20230704,100500,367600070,9200,9200,9200,9200,232
|
|
20230704,100400,365465670,9200,9200,9200,9200,337
|
|
20230704,100300,362365270,9200,9180,9200,9180,11
|
|
20230704,100200,362264250,9180,9180,9180,9180,0
|
|
20230704,100100,362264250,9180,9180,9180,9180,76
|
|
20230704,100000,361566570,9200,9200,9200,9200,0
|
|
20230704,095900,361566570,9200,9200,9200,9200,1
|
|
20230704,095800,361557370,9200,9200,9200,9200,360
|
|
20230704,095700,358245370,9200,9190,9200,9190,122
|
|
20230704,095600,357124070,9180,9200,9200,9180,13
|
|
20230704,095500,357004650,9200,9190,9200,9180,333
|
|
20230704,095400,353945360,9180,9180,9180,9180,0
|
|
20230704,095300,353945360,9180,9170,9180,9170,126
|
|
20230704,095200,352789840,9190,9190,9190,9190,1
|
|
20230704,095100,352780650,9170,9190,9190,9170,107
|
|
20230704,095000,351798460,9180,9170,9180,9170,308
|
|
20230704,094900,348972100,9180,9180,9180,9170,1083
|
|
20230704,094800,339038280,9180,9220,9220,9180,322
|
|
20230704,094700,336080270,9220,9250,9250,9170,944
|
|
20230704,094600,327393520,9250,9260,9260,9250,1016
|
|
20230704,094500,317987510,9260,9270,9280,9260,496
|
|
20230704,094400,313390550,9290,9300,9300,9290,15
|
|
20230704,094300,313251160,9290,9220,9290,9220,1052
|
|
20230704,094200,303515040,9220,9210,9220,9210,601
|
|
20230704,094100,297976930,9200,9200,9200,9200,234
|
|
20230704,094000,295824130,9200,9200,9200,9200,22
|
|
20230704,093900,295621730,9190,9190,9190,9190,533
|
|
20230704,093800,290723460,9190,9200,9200,9190,457
|
|
20230704,093700,286523390,9190,9190,9190,9190,404
|
|
20230704,093600,282810630,9190,9200,9200,9190,604
|
|
20230704,093500,277257040,9190,9180,9190,9170,102
|
|
20230704,093400,276319960,9190,9190,9200,9190,193
|
|
20230704,093300,274546070,9180,9140,9180,9140,2709
|
|
20230704,093200,249728760,9140,9130,9150,9130,80
|
|
20230704,093100,248997500,9150,9160,9160,9150,500
|
|
20230704,093000,244421860,9160,9160,9160,9160,53
|
|
20230704,092900,243936380,9160,9170,9170,9160,32
|
|
20230704,092800,243643160,9150,9140,9150,9120,1106
|
|
20230704,092700,233548230,9150,9170,9170,9140,6811
|
|
20230704,092600,171228250,9170,9190,9200,9160,1200
|
|
20230704,092500,160221120,9190,9200,9200,9190,70
|
|
20230704,092400,159577330,9190,9220,9220,9190,1395
|
|
20230704,092300,146736860,9220,9230,9230,9220,145
|
|
20230704,092200,145399630,9230,9240,9240,9220,108
|
|
20230704,092100,144402750,9240,9240,9240,9230,148
|
|
20230704,092000,143035470,9230,9230,9230,9230,122
|
|
20230704,091900,141909410,9220,9220,9220,9220,479
|
|
20230704,091800,137493030,9220,9220,9220,9220,297
|
|
20230704,091700,134754690,9230,9250,9250,9230,606
|
|
20230704,091600,129158320,9250,9280,9280,9250,573
|
|
20230704,091500,123853410,9270,9280,9280,9270,2224
|
|
20230704,091400,103236870,9270,9280,9280,9270,43
|
|
20230704,091300,102837860,9270,9280,9280,9270,758
|
|
20230704,091200,95807610,9280,9310,9310,9260,2134
|
|
20230704,091100,76002240,9320,9350,9350,9320,1011
|
|
20230704,091000,66572810,9360,9340,9360,9330,1189
|
|
20230704,090900,55469030,9340,9340,9340,9340,2
|
|
20230704,090800,55450350,9330,9340,9370,9320,1240
|
|
20230704,090700,43862590,9350,9320,9350,9320,1012
|
|
20230704,090600,34405370,9320,9320,9320,9320,130
|
|
20230704,090500,33193770,9330,9330,9330,9330,656
|
|
20230704,090400,27073290,9340,9310,9340,9280,314
|
|
20230704,090300,24152590,9310,9310,9310,9310,175
|
|
20230704,090200,22523340,9360,9320,9360,9320,317
|
|
20230704,090100,19561970,9310,9370,9370,9300,435
|
|
20230704,090000,15497830,9370,9390,9390,9300,1653
|