621 lines
33 KiB
CSV
621 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,191800,2572052600,19490,19490,19490,19490,1941
|
|
20230717,191700,2572052600,19490,19490,19490,19490,0
|
|
20230717,191600,2572052600,19490,19490,19490,19490,0
|
|
20230717,191500,2572052600,19490,19490,19490,19490,0
|
|
20230717,191400,2572052600,19490,19490,19490,19490,0
|
|
20230717,191300,2572052600,19490,19490,19490,19490,0
|
|
20230717,191200,2572052600,19490,19490,19490,19490,0
|
|
20230717,191100,2572052600,19490,19490,19490,19490,0
|
|
20230717,191000,2572052600,19490,19490,19490,19490,0
|
|
20230717,190900,2572052600,19490,19490,19490,19490,0
|
|
20230717,190800,2572052600,19490,19490,19490,19490,0
|
|
20230717,190700,2572052600,19490,19490,19490,19490,0
|
|
20230717,190600,2572052600,19490,19490,19490,19490,0
|
|
20230717,190500,2572052600,19490,19490,19490,19490,0
|
|
20230717,190400,2572052600,19490,19490,19490,19490,0
|
|
20230717,190300,2572052600,19490,19490,19490,19490,0
|
|
20230717,190200,2572052600,19490,19490,19490,19490,0
|
|
20230717,190100,2572052600,19490,19490,19490,19490,0
|
|
20230717,190000,2572052600,19490,19490,19490,19490,0
|
|
20230717,185900,2572052600,19490,19490,19490,19490,0
|
|
20230717,185800,2572052600,19490,19490,19490,19490,0
|
|
20230717,185700,2572052600,19490,19490,19490,19490,0
|
|
20230717,185600,2572052600,19490,19490,19490,19490,0
|
|
20230717,185500,2572052600,19490,19490,19490,19490,0
|
|
20230717,185400,2572052600,19490,19490,19490,19490,0
|
|
20230717,185300,2572052600,19490,19490,19490,19490,0
|
|
20230717,185200,2572052600,19490,19490,19490,19490,0
|
|
20230717,185100,2572052600,19490,19490,19490,19490,0
|
|
20230717,185000,2572052600,19490,19490,19490,19490,0
|
|
20230717,184900,2572052600,19490,19490,19490,19490,0
|
|
20230717,184800,2572052600,19490,19490,19490,19490,1941
|
|
20230717,184700,2572052600,19490,19490,19490,19490,0
|
|
20230717,184600,2572052600,19490,19490,19490,19490,0
|
|
20230717,184500,2572052600,19490,19490,19490,19490,0
|
|
20230717,184400,2572052600,19490,19490,19490,19490,0
|
|
20230717,184300,2572052600,19490,19490,19490,19490,0
|
|
20230717,184200,2572052600,19490,19490,19490,19490,0
|
|
20230717,184100,2572052600,19490,19490,19490,19490,0
|
|
20230717,184000,2572052600,19490,19490,19490,19490,0
|
|
20230717,183900,2572052600,19490,19490,19490,19490,0
|
|
20230717,183800,2572052600,19490,19490,19490,19490,0
|
|
20230717,183700,2572052600,19490,19490,19490,19490,0
|
|
20230717,183600,2572052600,19490,19490,19490,19490,0
|
|
20230717,183500,2572052600,19490,19490,19490,19490,0
|
|
20230717,183400,2572052600,19490,19490,19490,19490,0
|
|
20230717,183300,2572052600,19490,19490,19490,19490,0
|
|
20230717,183200,2572052600,19490,19490,19490,19490,0
|
|
20230717,183100,2572052600,19490,19490,19490,19490,0
|
|
20230717,183000,2572052600,19490,19490,19490,19490,0
|
|
20230717,182900,2572052600,19490,19490,19490,19490,0
|
|
20230717,182800,2572052600,19490,19490,19490,19490,0
|
|
20230717,182700,2572052600,19490,19490,19490,19490,0
|
|
20230717,182600,2572052600,19490,19490,19490,19490,0
|
|
20230717,182500,2572052600,19490,19490,19490,19490,0
|
|
20230717,182400,2572052600,19490,19490,19490,19490,0
|
|
20230717,182300,2572052600,19490,19490,19490,19490,0
|
|
20230717,182200,2572052600,19490,19490,19490,19490,0
|
|
20230717,182100,2572052600,19490,19490,19490,19490,0
|
|
20230717,182000,2572052600,19490,19490,19490,19490,0
|
|
20230717,181900,2572052600,19490,19490,19490,19490,0
|
|
20230717,181800,2572052600,19490,19490,19490,19490,1941
|
|
20230717,181700,2572052600,19490,19490,19490,19490,0
|
|
20230717,181600,2572052600,19490,19490,19490,19490,0
|
|
20230717,181500,2572052600,19490,19490,19490,19490,0
|
|
20230717,181400,2572052600,19490,19490,19490,19490,0
|
|
20230717,181300,2572052600,19490,19490,19490,19490,0
|
|
20230717,181200,2572052600,19490,19490,19490,19490,0
|
|
20230717,181100,2572052600,19490,19490,19490,19490,0
|
|
20230717,181000,2572052600,19490,19490,19490,19490,0
|
|
20230717,180900,2572052600,19490,19490,19490,19490,0
|
|
20230717,180800,2572052600,19490,19490,19490,19490,0
|
|
20230717,180700,2572052600,19490,19490,19490,19490,0
|
|
20230717,180600,2572052600,19490,19490,19490,19490,0
|
|
20230717,180500,2572052600,19490,19490,19490,19490,0
|
|
20230717,180400,2572052600,19490,19490,19490,19490,0
|
|
20230717,180300,2572052600,19490,19490,19490,19490,0
|
|
20230717,180200,2572052600,19490,19490,19490,19490,0
|
|
20230717,180100,2572052600,19490,19490,19490,19490,0
|
|
20230717,180000,2572052600,19490,19490,19490,19490,0
|
|
20230717,175900,2572052600,19490,19490,19490,19490,0
|
|
20230717,175800,2572052600,19490,19490,19490,19490,0
|
|
20230717,175700,2572052600,19490,19490,19490,19490,0
|
|
20230717,175600,2572052600,19490,19490,19490,19490,0
|
|
20230717,175500,2572052600,19490,19490,19490,19490,0
|
|
20230717,175400,2572052600,19490,19490,19490,19490,0
|
|
20230717,175300,2572052600,19490,19490,19490,19490,0
|
|
20230717,175200,2572052600,19490,19490,19490,19490,0
|
|
20230717,175100,2572052600,19490,19490,19490,19490,0
|
|
20230717,175000,2572052600,19490,19490,19490,19490,0
|
|
20230717,174900,2572052600,19490,19490,19490,19490,0
|
|
20230717,174800,2572052600,19490,19490,19490,19490,1941
|
|
20230717,174700,2572052600,19490,19490,19490,19490,0
|
|
20230717,174600,2572052600,19490,19490,19490,19490,0
|
|
20230717,174500,2572052600,19490,19490,19490,19490,0
|
|
20230717,174400,2572052600,19490,19490,19490,19490,0
|
|
20230717,174300,2572052600,19490,19490,19490,19490,0
|
|
20230717,174200,2572052600,19490,19490,19490,19490,0
|
|
20230717,174100,2572052600,19490,19490,19490,19490,0
|
|
20230717,174000,2572052600,19490,19490,19490,19490,0
|
|
20230717,173900,2572052600,19490,19490,19490,19490,0
|
|
20230717,173800,2572052600,19490,19490,19490,19490,0
|
|
20230717,173700,2572052600,19490,19490,19490,19490,0
|
|
20230717,173600,2572052600,19490,19490,19490,19490,0
|
|
20230717,173500,2572052600,19490,19490,19490,19490,0
|
|
20230717,173400,2572052600,19490,19490,19490,19490,0
|
|
20230717,173300,2572052600,19490,19490,19490,19490,0
|
|
20230717,173200,2572052600,19490,19490,19490,19490,0
|
|
20230717,173100,2572052600,19490,19490,19490,19490,0
|
|
20230717,173000,2572052600,19490,19490,19490,19490,0
|
|
20230717,172900,2572052600,19490,19490,19490,19490,0
|
|
20230717,172800,2572052600,19490,19490,19490,19490,0
|
|
20230717,172700,2572052600,19490,19490,19490,19490,0
|
|
20230717,172600,2572052600,19490,19490,19490,19490,0
|
|
20230717,172500,2572052600,19490,19490,19490,19490,0
|
|
20230717,172400,2572052600,19490,19490,19490,19490,0
|
|
20230717,172300,2572052600,19490,19490,19490,19490,0
|
|
20230717,172200,2572052600,19490,19490,19490,19490,0
|
|
20230717,172100,2572052600,19490,19490,19490,19490,0
|
|
20230717,172000,2572052600,19490,19490,19490,19490,0
|
|
20230717,171900,2572052600,19490,19490,19490,19490,0
|
|
20230717,171800,2572052600,19490,19490,19490,19490,1941
|
|
20230717,171700,2572052600,19490,19490,19490,19490,0
|
|
20230717,171600,2572052600,19490,19490,19490,19490,0
|
|
20230717,171500,2572052600,19490,19490,19490,19490,0
|
|
20230717,171400,2572052600,19490,19490,19490,19490,0
|
|
20230717,171300,2572052600,19490,19490,19490,19490,0
|
|
20230717,171200,2572052600,19490,19490,19490,19490,0
|
|
20230717,171100,2572052600,19490,19490,19490,19490,0
|
|
20230717,171000,2572052600,19490,19490,19490,19490,0
|
|
20230717,170900,2572052600,19490,19490,19490,19490,0
|
|
20230717,170800,2572052600,19490,19490,19490,19490,0
|
|
20230717,170700,2572052600,19490,19490,19490,19490,0
|
|
20230717,170600,2572052600,19490,19490,19490,19490,0
|
|
20230717,170500,2572052600,19490,19490,19490,19490,0
|
|
20230717,170400,2572052600,19490,19490,19490,19490,0
|
|
20230717,170300,2572052600,19490,19490,19490,19490,0
|
|
20230717,170200,2572052600,19490,19490,19490,19490,0
|
|
20230717,170100,2572052600,19490,19490,19490,19490,0
|
|
20230717,170000,2572052600,19490,19490,19490,19490,0
|
|
20230717,165900,2572052600,19490,19490,19490,19490,0
|
|
20230717,165800,2572052600,19490,19490,19490,19490,0
|
|
20230717,165700,2572052600,19490,19490,19490,19490,0
|
|
20230717,165600,2572052600,19490,19490,19490,19490,0
|
|
20230717,165500,2572052600,19490,19490,19490,19490,0
|
|
20230717,165400,2572052600,19490,19490,19490,19490,0
|
|
20230717,165300,2572052600,19490,19490,19490,19490,0
|
|
20230717,165200,2572052600,19490,19490,19490,19490,0
|
|
20230717,165100,2572052600,19490,19490,19490,19490,0
|
|
20230717,165000,2572052600,19490,19490,19490,19490,0
|
|
20230717,164900,2572052600,19490,19490,19490,19490,0
|
|
20230717,164800,2572052600,19490,19490,19490,19490,1941
|
|
20230717,164700,2572052600,19490,19490,19490,19490,0
|
|
20230717,164600,2572052600,19490,19490,19490,19490,0
|
|
20230717,164500,2572052600,19490,19490,19490,19490,0
|
|
20230717,164400,2572052600,19490,19490,19490,19490,0
|
|
20230717,164300,2572052600,19490,19490,19490,19490,0
|
|
20230717,164200,2572052600,19490,19490,19490,19490,0
|
|
20230717,164100,2572052600,19490,19490,19490,19490,0
|
|
20230717,164000,2572052600,19490,19490,19490,19490,0
|
|
20230717,163900,2572052600,19490,19490,19490,19490,0
|
|
20230717,163800,2572052600,19490,19490,19490,19490,0
|
|
20230717,163700,2572052600,19490,19490,19490,19490,0
|
|
20230717,163600,2572052600,19490,19490,19490,19490,0
|
|
20230717,163500,2572052600,19490,19490,19490,19490,0
|
|
20230717,163400,2572052600,19490,19490,19490,19490,0
|
|
20230717,163300,2572052600,19490,19490,19490,19490,0
|
|
20230717,163200,2572052600,19490,19490,19490,19490,0
|
|
20230717,163100,2572052600,19490,19490,19490,19490,0
|
|
20230717,163000,2572052600,19490,19490,19490,19490,0
|
|
20230717,162900,2572052600,19490,19490,19490,19490,0
|
|
20230717,162800,2572052600,19490,19490,19490,19490,0
|
|
20230717,162700,2572052600,19490,19490,19490,19490,0
|
|
20230717,162600,2572052600,19490,19490,19490,19490,0
|
|
20230717,162500,2572052600,19490,19490,19490,19490,0
|
|
20230717,162400,2572052600,19490,19490,19490,19490,0
|
|
20230717,162300,2572052600,19490,19490,19490,19490,0
|
|
20230717,162200,2572052600,19490,19490,19490,19490,0
|
|
20230717,162100,2572052600,19490,19490,19490,19490,0
|
|
20230717,162000,2572052600,19490,19490,19490,19490,0
|
|
20230717,161900,2572052600,19490,19490,19490,19490,0
|
|
20230717,161800,2572052600,19490,19490,19490,19490,1941
|
|
20230717,161700,2572052600,19490,19490,19490,19490,0
|
|
20230717,161600,2572052600,19490,19490,19490,19490,0
|
|
20230717,161500,2572052600,19490,19490,19490,19490,0
|
|
20230717,161400,2572052600,19490,19490,19490,19490,0
|
|
20230717,161300,2572052600,19490,19490,19490,19490,0
|
|
20230717,161200,2572052600,19490,19490,19490,19490,0
|
|
20230717,161100,2572052600,19490,19490,19490,19490,0
|
|
20230717,161000,2572052600,19490,19490,19490,19490,0
|
|
20230717,160900,2572052600,19490,19490,19490,19490,0
|
|
20230717,160800,2572052600,19490,19490,19490,19490,0
|
|
20230717,160700,2572052600,19490,19490,19490,19490,0
|
|
20230717,160600,2572052600,19490,19490,19490,19490,0
|
|
20230717,160500,2572052600,19490,19490,19490,19490,0
|
|
20230717,160400,2572052600,19490,19490,19490,19490,0
|
|
20230717,160300,2572052600,19490,19490,19490,19490,0
|
|
20230717,160200,2572052600,19490,19490,19490,19490,0
|
|
20230717,160100,2572052600,19490,19490,19490,19490,0
|
|
20230717,160000,2572052600,19490,19490,19490,19490,0
|
|
20230717,155900,2572052600,19490,19490,19490,19490,0
|
|
20230717,155800,2572052600,19490,19490,19490,19490,0
|
|
20230717,155700,2572052600,19490,19490,19490,19490,0
|
|
20230717,155600,2572052600,19490,19490,19490,19490,0
|
|
20230717,155500,2572052600,19490,19490,19490,19490,0
|
|
20230717,155400,2572052600,19490,19490,19490,19490,0
|
|
20230717,155300,2572052600,19490,19490,19490,19490,0
|
|
20230717,155200,2572052600,19490,19490,19490,19490,0
|
|
20230717,155100,2572052600,19490,19490,19490,19490,0
|
|
20230717,155000,2572052600,19490,19490,19490,19490,0
|
|
20230717,154900,2572052600,19490,19490,19490,19490,0
|
|
20230717,154800,2572052600,19490,19490,19490,19490,1941
|
|
20230717,154700,2572052600,19490,19490,19490,19490,0
|
|
20230717,154600,2572052600,19490,19490,19490,19490,0
|
|
20230717,154500,2572052600,19490,19490,19490,19490,0
|
|
20230717,154400,2572052600,19490,19490,19490,19490,0
|
|
20230717,154300,2572052600,19490,19490,19490,19490,0
|
|
20230717,154200,2572052600,19490,19490,19490,19490,0
|
|
20230717,154100,2572052600,19490,19490,19490,19490,0
|
|
20230717,154000,2572052600,19490,19490,19490,19490,0
|
|
20230717,153900,2572052600,19490,19490,19490,19490,0
|
|
20230717,153800,2572052600,19490,19490,19490,19490,0
|
|
20230717,153700,2572052600,19490,19490,19490,19490,0
|
|
20230717,153600,2572052600,19490,19490,19490,19490,0
|
|
20230717,153500,2572052600,19490,19490,19490,19490,0
|
|
20230717,153400,2572052600,19490,19490,19490,19490,0
|
|
20230717,153300,2572052600,19490,19490,19490,19490,0
|
|
20230717,153200,2572052600,19490,19490,19490,19490,0
|
|
20230717,153100,2572052600,19490,19490,19490,19490,0
|
|
20230717,153000,2572052600,19490,19490,19490,19490,1941
|
|
20230717,152900,2534222510,19480,19480,19480,19480,0
|
|
20230717,152800,2534222510,19480,19480,19480,19480,0
|
|
20230717,152700,2534222510,19480,19480,19480,19480,0
|
|
20230717,152600,2534222510,19480,19480,19480,19480,0
|
|
20230717,152500,2534222510,19480,19480,19480,19480,0
|
|
20230717,152400,2534222510,19480,19480,19480,19480,0
|
|
20230717,152300,2534222510,19480,19480,19480,19480,0
|
|
20230717,152200,2534222510,19480,19480,19480,19480,0
|
|
20230717,152100,2534222510,19480,19480,19480,19480,0
|
|
20230717,152000,2534222510,19480,19480,19480,19480,0
|
|
20230717,151900,2534222510,19480,19470,19480,19460,34
|
|
20230717,151800,2533560520,19470,19480,19480,19470,34
|
|
20230717,151700,2532898300,19480,19460,19480,19460,529
|
|
20230717,151600,2522595920,19470,19460,19470,19460,89
|
|
20230717,151500,2520863970,19460,19450,19460,19450,19
|
|
20230717,151400,2520494320,19450,19380,19450,19380,523
|
|
20230717,151300,2510339210,19380,19380,19380,19380,11
|
|
20230717,151200,2510126030,19390,19390,19390,19390,5
|
|
20230717,151100,2510029080,19390,19390,19390,19390,0
|
|
20230717,151000,2510029080,19390,19380,19390,19380,115
|
|
20230717,150900,2507800280,19380,19380,19380,19380,37
|
|
20230717,150800,2507083220,19390,19390,19390,19390,33
|
|
20230717,150700,2506443350,19410,19390,19410,19390,11
|
|
20230717,150600,2506230040,19390,19400,19400,19390,29
|
|
20230717,150500,2505667630,19410,19410,19410,19410,69
|
|
20230717,150400,2504328340,19410,19410,19410,19410,9
|
|
20230717,150300,2504153650,19410,19400,19410,19400,170
|
|
20230717,150200,2500855620,19410,19420,19420,19410,80
|
|
20230717,150100,2499302620,19440,19440,19440,19440,0
|
|
20230717,150000,2499302620,19440,19480,19480,19400,267
|
|
20230717,145900,2494104520,19440,19470,19480,19420,737
|
|
20230717,145800,2479769260,19470,19480,19480,19470,41
|
|
20230717,145700,2478970680,19470,19470,19470,19470,36
|
|
20230717,145600,2478269760,19480,19480,19480,19480,253
|
|
20230717,145500,2473341320,19480,19470,19480,19470,30
|
|
20230717,145400,2472757110,19470,19460,19480,19450,50
|
|
20230717,145300,2471783890,19480,19480,19480,19480,46
|
|
20230717,145200,2470887810,19480,19410,19480,19410,407
|
|
20230717,145100,2462962940,19410,19460,19460,19410,322
|
|
20230717,145000,2456706700,19460,19450,19460,19440,234
|
|
20230717,144900,2452153370,19460,19430,19470,19430,252
|
|
20230717,144800,2447250490,19460,19440,19470,19390,154
|
|
20230717,144700,2444256320,19460,19420,19460,19420,23
|
|
20230717,144600,2443809350,19400,19360,19400,19350,5
|
|
20230717,144500,2443712520,19390,19450,19460,19390,325
|
|
20230717,144400,2437395510,19420,19450,19450,19420,449
|
|
20230717,144300,2428674400,19450,19430,19460,19430,184
|
|
20230717,144200,2425097730,19430,19450,19450,19430,43
|
|
20230717,144100,2424261760,19460,19450,19460,19450,704
|
|
20230717,144000,2410567240,19450,19450,19450,19450,51
|
|
20230717,143900,2409575290,19420,19440,19440,19420,70
|
|
20230717,143800,2408214770,19450,19450,19450,19450,164
|
|
20230717,143700,2405024970,19450,19450,19450,19450,126
|
|
20230717,143600,2402574270,19450,19440,19450,19420,168
|
|
20230717,143500,2399310800,19450,19450,19450,19450,35
|
|
20230717,143400,2398630050,19450,19440,19450,19440,247
|
|
20230717,143300,2393826650,19420,19450,19450,19420,73
|
|
20230717,143200,2392407430,19450,19440,19450,19440,50
|
|
20230717,143100,2391435080,19450,19450,19460,19450,38
|
|
20230717,143000,2390695820,19460,19450,19460,19430,226
|
|
20230717,142900,2386299080,19450,19450,19450,19450,105
|
|
20230717,142800,2384256830,19450,19450,19450,19450,14
|
|
20230717,142700,2383984530,19450,19440,19460,19430,212
|
|
20230717,142600,2379860250,19460,19410,19460,19410,23
|
|
20230717,142500,2379412880,19410,19400,19410,19400,95
|
|
20230717,142400,2377568970,19410,19450,19450,19410,270
|
|
20230717,142300,2372328040,19460,19440,19460,19440,196
|
|
20230717,142200,2368514390,19450,19450,19450,19450,129
|
|
20230717,142100,2366005340,19450,19450,19450,19440,224
|
|
20230717,142000,2361649650,19460,19480,19480,19460,162
|
|
20230717,141900,2358494790,19480,19470,19480,19470,124
|
|
20230717,141800,2356079890,19470,19470,19480,19470,63
|
|
20230717,141700,2354852950,19480,19470,19480,19460,120
|
|
20230717,141600,2352515580,19480,19460,19480,19460,199
|
|
20230717,141500,2348640660,19460,19470,19470,19450,31
|
|
20230717,141400,2348037440,19480,19470,19480,19470,40
|
|
20230717,141300,2347258310,19470,19470,19480,19470,19
|
|
20230717,141200,2346888250,19470,19470,19480,19450,311
|
|
20230717,141100,2340832790,19470,19470,19480,19470,63
|
|
20230717,141000,2339605840,19460,19460,19480,19460,20
|
|
20230717,140900,2339216360,19460,19470,19480,19450,388
|
|
20230717,140800,2331662230,19470,19470,19480,19470,43
|
|
20230717,140700,2330824870,19470,19480,19480,19470,193
|
|
20230717,140600,2327066690,19470,19480,19490,19470,47
|
|
20230717,140500,2326151350,19490,19480,19490,19480,168
|
|
20230717,140400,2322877710,19480,19480,19480,19470,63
|
|
20230717,140300,2321650490,19480,19470,19480,19470,232
|
|
20230717,140200,2317132740,19480,19490,19490,19480,47
|
|
20230717,140100,2316216860,19490,19470,19490,19470,236
|
|
20230717,140000,2311618000,19470,19480,19490,19450,292
|
|
20230717,135900,2305933350,19480,19480,19480,19480,8
|
|
20230717,135800,2305777510,19490,19480,19490,19480,184
|
|
20230717,135700,2302191910,19470,19470,19470,19470,132
|
|
20230717,135600,2299621870,19470,19470,19480,19470,75
|
|
20230717,135500,2298161450,19470,19460,19470,19460,15
|
|
20230717,135400,2297869410,19470,19460,19480,19430,237
|
|
20230717,135300,2293256680,19460,19440,19460,19440,14
|
|
20230717,135200,2292984260,19480,19450,19480,19430,55
|
|
20230717,135100,2291914220,19460,19470,19480,19450,156
|
|
20230717,135000,2288878090,19480,19470,19480,19450,385
|
|
20230717,134900,2281385510,19470,19450,19480,19450,569
|
|
20230717,134800,2270301760,19480,19460,19480,19440,322
|
|
20230717,134700,2264032290,19470,19460,19470,19450,257
|
|
20230717,134600,2259030510,19460,19450,19470,19450,44
|
|
20230717,134500,2258174260,19450,19430,19450,19420,34
|
|
20230717,134400,2257513900,19420,19470,19470,19410,100
|
|
20230717,134300,2255571290,19470,19450,19470,19450,179
|
|
20230717,134200,2252087330,19450,19470,19470,19410,75
|
|
20230717,134100,2250628900,19470,19470,19470,19470,47
|
|
20230717,134000,2249713810,19470,19450,19470,19450,170
|
|
20230717,133900,2246405060,19450,19420,19450,19410,101
|
|
20230717,133800,2244443210,19410,19410,19410,19410,55
|
|
20230717,133700,2243375660,19460,19470,19470,19460,75
|
|
20230717,133600,2241915450,19470,19430,19470,19400,201
|
|
20230717,133500,2238006390,19440,19420,19450,19420,185
|
|
20230717,133400,2234411060,19420,19410,19460,19400,35
|
|
20230717,133300,2233731520,19410,19450,19460,19410,277
|
|
20230717,133200,2228343930,19450,19430,19470,19420,125
|
|
20230717,133100,2225912940,19430,19440,19440,19420,153
|
|
20230717,133000,2222939990,19450,19460,19460,19440,84
|
|
20230717,132900,2221306090,19470,19420,19480,19420,126
|
|
20230717,132800,2218856120,19420,19420,19430,19410,186
|
|
20230717,132700,2215243680,19430,19420,19430,19410,45
|
|
20230717,132600,2214369710,19430,19440,19440,19430,32
|
|
20230717,132500,2213747780,19430,19410,19490,19410,5187
|
|
20230717,132400,2112699890,19400,19260,19410,19260,7646
|
|
20230717,132300,1964534700,19280,19280,19280,19280,14
|
|
20230717,132200,1964264780,19290,19300,19300,19290,578
|
|
20230717,132100,1953109890,19290,19270,19290,19240,143
|
|
20230717,132000,1950353670,19260,19270,19270,19260,128
|
|
20230717,131900,1947887600,19270,19250,19270,19250,14
|
|
20230717,131800,1947618070,19260,19250,19290,19240,195
|
|
20230717,131700,1943860540,19290,19250,19290,19250,147
|
|
20230717,131600,1941030190,19250,19250,19250,19240,75
|
|
20230717,131500,1939586530,19250,19270,19340,19250,114
|
|
20230717,131400,1937387540,19260,19200,19330,19200,89
|
|
20230717,131300,1935671820,19250,19120,19250,19120,46
|
|
20230717,131200,1934787710,19120,19160,19160,19120,40
|
|
20230717,131100,1934022190,19250,19230,19260,19150,253
|
|
20230717,131000,1929165090,19220,19140,19220,19140,539
|
|
20230717,130900,1918844550,19140,19140,19140,19100,100
|
|
20230717,130800,1916930990,19140,19140,19140,19140,0
|
|
20230717,130700,1916930990,19140,19030,19140,19030,427
|
|
20230717,130600,1908776750,19030,19020,19070,19020,46
|
|
20230717,130500,1907900050,19010,19050,19060,19010,209
|
|
20230717,130400,1903918750,19060,19110,19110,19050,694
|
|
20230717,130300,1890679890,19110,19160,19160,19110,597
|
|
20230717,130200,1879255060,19160,19140,19160,19140,59
|
|
20230717,130100,1878125050,19140,19200,19200,19130,570
|
|
20230717,130000,1867213200,19200,19170,19200,19170,312
|
|
20230717,125900,1861223490,19160,19130,19160,19130,333
|
|
20230717,125800,1854853080,19120,19220,19220,19100,170
|
|
20230717,125700,1851596390,19220,19270,19270,19220,449
|
|
20230717,125600,1842957330,19280,19250,19290,19250,172
|
|
20230717,125500,1839641660,19260,19250,19290,19240,101
|
|
20230717,125400,1837695740,19250,19270,19270,19250,75
|
|
20230717,125300,1836250950,19290,19260,19290,19260,38
|
|
20230717,125200,1835518590,19250,19250,19290,19250,149
|
|
20230717,125100,1832647320,19240,19260,19260,19220,312
|
|
20230717,125000,1826642660,19290,19300,19300,19290,31
|
|
20230717,124900,1826044660,19300,19260,19390,19260,212
|
|
20230717,124800,1821942580,19250,19310,19310,19250,122
|
|
20230717,124700,1819589230,19300,19320,19320,19300,22
|
|
20230717,124600,1819164560,19390,19310,19390,19310,86
|
|
20230717,124500,1817501530,19320,19320,19320,19250,689
|
|
20230717,124400,1804194480,19410,19320,19410,19310,752
|
|
20230717,124300,1789665360,19310,19330,19330,19300,83
|
|
20230717,124200,1788062660,19330,19340,19340,19290,38
|
|
20230717,124100,1787328690,19410,19260,19410,19260,123
|
|
20230717,124000,1784951450,19070,19420,19420,19010,1746
|
|
20230717,123900,1751311680,19420,19470,19470,19420,20
|
|
20230717,123800,1750923120,19470,19460,19490,19460,320
|
|
20230717,123700,1744691410,19450,19480,19490,19450,326
|
|
20230717,123600,1738349080,19450,19480,19480,19450,44
|
|
20230717,123500,1737492690,19480,19480,19490,19480,44
|
|
20230717,123400,1736635560,19480,19470,19480,19470,161
|
|
20230717,123300,1733499400,19470,19470,19480,19460,227
|
|
20230717,123200,1729078910,19480,19480,19480,19480,0
|
|
20230717,123100,1729078910,19480,19480,19480,19480,49
|
|
20230717,123000,1728124390,19480,19470,19480,19450,129
|
|
20230717,122900,1725612060,19470,19450,19480,19450,81
|
|
20230717,122800,1724034680,19460,19480,19480,19450,97
|
|
20230717,122700,1722146190,19460,19470,19470,19450,325
|
|
20230717,122600,1715819790,19450,19450,19450,19450,100
|
|
20230717,122500,1713874790,19470,19470,19470,19470,13
|
|
20230717,122400,1713621680,19470,19450,19470,19440,95
|
|
20230717,122300,1711773410,19450,19440,19470,19440,157
|
|
20230717,122200,1708717170,19470,19440,19470,19410,287
|
|
20230717,122100,1703144000,19420,19450,19450,19420,32
|
|
20230717,122000,1702521950,19460,19460,19470,19460,140
|
|
20230717,121900,1699796790,19460,19460,19460,19460,110
|
|
20230717,121800,1697656190,19460,19450,19460,19450,77
|
|
20230717,121700,1696158060,19460,19470,19470,19450,85
|
|
20230717,121600,1694503840,19460,19450,19470,19450,167
|
|
20230717,121500,1691252880,19410,19460,19470,19410,642
|
|
20230717,121400,1678776610,19460,19480,19480,19460,12
|
|
20230717,121300,1678543070,19460,19460,19480,19460,37
|
|
20230717,121200,1677822710,19460,19480,19480,19400,289
|
|
20230717,121100,1672201020,19490,19490,19490,19490,99
|
|
20230717,121000,1670271510,19480,19490,19490,19480,19
|
|
20230717,120900,1669901280,19490,19480,19490,19470,202
|
|
20230717,120800,1665964690,19480,19490,19490,19480,55
|
|
20230717,120700,1664892800,19490,19480,19490,19480,74
|
|
20230717,120600,1663450810,19470,19480,19480,19460,64
|
|
20230717,120500,1662204500,19460,19480,19480,19460,134
|
|
20230717,120400,1659594200,19480,19450,19480,19450,87
|
|
20230717,120300,1657900120,19450,19470,19470,19450,166
|
|
20230717,120200,1654668770,19480,19480,19480,19480,188
|
|
20230717,120100,1651006530,19470,19460,19470,19420,227
|
|
20230717,120000,1646590300,19460,19420,19460,19410,629
|
|
20230717,115900,1634356150,19450,19460,19460,19440,31
|
|
20230717,115800,1633753070,19440,19440,19440,19440,159
|
|
20230717,115700,1630662110,19400,19400,19420,19400,223
|
|
20230717,115600,1626335250,19410,19410,19410,19410,48
|
|
20230717,115500,1625403570,19380,19350,19380,19350,50
|
|
20230717,115400,1624434630,19380,19370,19380,19340,193
|
|
20230717,115300,1620695670,19370,19380,19380,19370,64
|
|
20230717,115200,1619455510,19370,19360,19370,19330,16
|
|
20230717,115100,1619145820,19370,19420,19420,19300,207
|
|
20230717,115000,1615141050,19420,19440,19450,19420,350
|
|
20230717,114900,1608341700,19440,19410,19450,19380,88
|
|
20230717,114800,1606633270,19410,19440,19440,19410,81
|
|
20230717,114700,1605059380,19440,19260,19510,19260,106
|
|
20230717,114600,1602994080,19460,19510,19520,18670,5781
|
|
20230717,114500,1493439480,19510,19510,19510,19480,73
|
|
20230717,114400,1492015700,19520,19520,19520,19520,33
|
|
20230717,114300,1491371540,19510,19520,19520,19510,147
|
|
20230717,114200,1488502260,19520,19520,19520,19500,118
|
|
20230717,114100,1486199420,19530,19510,19530,19510,69
|
|
20230717,114000,1484852150,19510,19510,19510,19510,98
|
|
20230717,113900,1482940170,19510,19530,19530,19490,740
|
|
20230717,113800,1468497610,19530,19530,19530,19530,151
|
|
20230717,113700,1465548580,19530,19530,19530,19530,43
|
|
20230717,113600,1464708790,19530,19510,19530,19480,288
|
|
20230717,113500,1459087440,19480,19510,19520,19480,315
|
|
20230717,113400,1452947440,19510,19510,19520,19510,67
|
|
20230717,113300,1451639780,19520,19500,19520,19460,60
|
|
20230717,113200,1450470030,19510,19530,19530,19480,270
|
|
20230717,113100,1445205580,19500,19490,19500,19490,7
|
|
20230717,113000,1445069140,19460,19510,19510,19460,83
|
|
20230717,112900,1443450800,19510,19500,19550,19500,124
|
|
20230717,112800,1441028510,19470,19410,19470,19410,10
|
|
20230717,112700,1440834350,19400,19530,19530,19360,179
|
|
20230717,112600,1437341750,19480,19540,19540,19480,241
|
|
20230717,112500,1432637530,19540,19540,19550,19520,374
|
|
20230717,112400,1425329940,19540,19510,19550,19500,421
|
|
20230717,112300,1417104840,19540,19540,19550,19540,32
|
|
20230717,112200,1416479550,19540,19530,19540,19530,22
|
|
20230717,112100,1416049700,19540,19490,19540,19490,231
|
|
20230717,112000,1411539670,19500,19500,19500,19490,620
|
|
20230717,111900,1399449990,19500,19450,19500,19450,205
|
|
20230717,111800,1395453290,19440,19450,19540,19410,5374
|
|
20230717,111700,1290666550,19450,19420,19450,19410,183
|
|
20230717,111600,1287110840,19420,19390,19420,19390,32
|
|
20230717,111500,1286490300,19380,19400,19500,19380,5171
|
|
20230717,111400,1185719890,19400,19420,19440,19400,278
|
|
20230717,111300,1180321410,19410,19370,19410,19360,695
|
|
20230717,111200,1166840270,19370,19370,19380,19350,158
|
|
20230717,111100,1163781400,19350,19380,19380,19350,73
|
|
20230717,111000,1162367740,19380,19300,19390,19300,138
|
|
20230717,110900,1159693550,19300,19350,19400,19290,287
|
|
20230717,110800,1154135260,19350,19290,19350,19290,37
|
|
20230717,110700,1153419920,19280,19260,19330,19260,1819
|
|
20230717,110600,1118332180,19250,19240,19250,19220,56
|
|
20230717,110500,1117254940,19240,19240,19240,19240,105
|
|
20230717,110400,1115234740,19240,19240,19240,19240,65
|
|
20230717,110300,1113984140,19240,19210,19240,19210,198
|
|
20230717,110200,1110176480,19200,19200,19200,19200,77
|
|
20230717,110100,1108698080,19200,19200,19200,19200,111
|
|
20230717,110000,1106566880,19200,19190,19230,19170,135
|
|
20230717,105900,1103972780,19180,19120,19180,19120,77
|
|
20230717,105800,1102495990,19130,19130,19130,19130,54
|
|
20230717,105700,1101462970,19130,19160,19170,19130,524
|
|
20230717,105600,1091431590,19170,19180,19180,19170,206
|
|
20230717,105500,1087480980,19190,19200,19200,19190,65
|
|
20230717,105400,1086233310,19200,19210,19210,19160,85
|
|
20230717,105300,1084601800,19210,19210,19210,19210,17
|
|
20230717,105200,1084275230,19210,19200,19210,19190,183
|
|
20230717,105100,1080759860,19210,19210,19210,19160,415
|
|
20230717,105000,1072790660,19210,19210,19210,19200,108
|
|
20230717,104900,1070716040,19210,19220,19230,19210,176
|
|
20230717,104800,1067331870,19230,19220,19230,19200,124
|
|
20230717,104700,1064948440,19230,19230,19230,19230,151
|
|
20230717,104600,1062044710,19230,19220,19230,19220,291
|
|
20230717,104500,1056451350,19220,19210,19220,19190,199
|
|
20230717,104400,1052627660,19210,19210,19220,19210,86
|
|
20230717,104300,1050975310,19220,19220,19220,19200,76
|
|
20230717,104200,1049515010,19220,19220,19220,19190,63
|
|
20230717,104100,1048304850,19230,19210,19230,19210,261
|
|
20230717,104000,1043286580,19210,19230,19230,19210,62
|
|
20230717,103900,1042094720,19230,19210,19230,19210,82
|
|
20230717,103800,1040518560,19190,19230,19230,19190,105
|
|
20230717,103700,1038499620,19230,19220,19230,19220,115
|
|
20230717,103600,1036288510,19230,19240,19240,19190,96
|
|
20230717,103500,1034443240,19240,19220,19240,19220,19
|
|
20230717,103400,1034077700,19230,19220,19240,19220,728
|
|
20230717,103300,1020082140,19220,19210,19220,19180,182
|
|
20230717,103200,1016587240,19220,19200,19220,19200,79
|
|
20230717,103100,1015068990,19220,19210,19220,19210,157
|
|
20230717,103000,1012051960,19220,19180,19230,19180,163
|
|
20230717,102900,1008920460,19180,19230,19230,19180,133
|
|
20230717,102800,1006367690,19230,19200,19230,19160,135
|
|
20230717,102700,1003778260,19200,19210,19240,19160,237
|
|
20230717,102600,999227880,19180,19150,19180,19140,111
|
|
20230717,102500,997101940,19150,19160,19180,19150,60
|
|
20230717,102400,995951740,19180,19220,19220,19150,31
|
|
20230717,102300,995357510,19250,19180,19260,19180,263
|
|
20230717,102200,990301830,19180,19180,19180,19180,0
|
|
20230717,102100,990301830,19180,19220,19220,19180,446
|
|
20230717,102000,981744350,19230,19260,19280,19230,121
|
|
20230717,101900,979413310,19260,19240,19260,19230,98
|
|
20230717,101800,977527010,19260,19250,19260,19220,140
|
|
20230717,101700,974831810,19250,19260,19260,19250,292
|
|
20230717,101600,969210340,19280,19280,19280,19260,212
|
|
20230717,101500,965123380,19250,19280,19280,19250,285
|
|
20230717,101400,959630280,19280,19200,19280,19200,316
|
|
20230717,101300,953541890,19200,19190,19200,19190,2705
|
|
20230717,101200,901613060,19190,19160,19190,19150,198
|
|
20230717,101100,897816000,19150,19150,19150,19150,60
|
|
20230717,101000,896667000,19150,19140,19150,19140,36
|
|
20230717,100900,895977780,19130,19090,19130,19090,331
|
|
20230717,100800,889657270,19090,19090,19100,19080,133
|
|
20230717,100700,887118060,19100,19110,19130,19090,276
|
|
20230717,100600,881845840,19120,19130,19130,19100,38
|
|
20230717,100500,881119390,19130,19050,19140,19040,180
|
|
20230717,100400,877681610,19070,19150,19150,19070,465
|
|
20230717,100300,868801170,19150,19200,19200,19150,138
|
|
20230717,100200,866155450,19170,19140,19170,19140,61
|
|
20230717,100100,864987880,19140,19120,19140,19120,951
|
|
20230717,100000,846785820,19110,19140,19140,19110,99
|
|
20230717,095900,844891530,19140,19140,19140,19140,41
|
|
20230717,095800,844106790,19110,19110,19200,19110,550
|
|
20230717,095700,833576550,19100,19110,19110,19090,86
|
|
20230717,095600,831933880,19110,19100,19110,19090,91
|
|
20230717,095500,830195030,19100,19100,19110,19100,128
|
|
20230717,095400,827749730,19110,19110,19110,19070,693
|
|
20230717,095300,814512910,19150,19240,19240,19150,617
|
|
20230717,095200,802669570,19240,19270,19290,19230,253
|
|
20230717,095100,797795830,19280,19380,19380,19280,325
|
|
20230717,095000,791519700,19380,19350,19390,19340,375
|
|
20230717,094900,784258200,19350,19350,19350,19350,44
|
|
20230717,094800,783406800,19350,19370,19380,19330,84
|
|
20230717,094700,781780640,19370,19320,19400,19310,930
|
|
20230717,094600,763777990,19270,19270,19320,19270,1025
|
|
20230717,094500,743978820,19320,19180,19320,19170,1513
|
|
20230717,094400,714836820,19190,19190,19190,19150,294
|
|
20230717,094300,709196150,19150,19030,19250,19030,6942
|
|
20230717,094200,575935480,19030,19020,19090,18990,941
|
|
20230717,094100,558015580,19020,19000,19020,18980,239
|
|
20230717,094000,553473420,19030,18980,19080,18980,1390
|
|
20230717,093900,527030090,18970,18980,18980,18950,111
|
|
20230717,093800,524925570,18950,18960,18970,18950,83
|
|
20230717,093700,523351520,18950,18890,18970,18890,50
|
|
20230717,093600,522404340,18860,18900,18990,18690,2295
|
|
20230717,093500,479088380,18900,18960,18970,18900,1239
|
|
20230717,093400,455660420,18970,18990,18990,18950,114
|
|
20230717,093300,453498220,18990,18970,18990,18970,50
|
|
20230717,093200,452548910,18990,18980,19000,18960,463
|
|
20230717,093100,443761230,18980,18990,19000,18980,129
|
|
20230717,093000,441311380,18990,18980,19000,18970,75
|
|
20230717,092900,439887450,18970,19000,19000,18970,218
|
|
20230717,092800,435746460,19000,18990,19010,18990,86
|
|
20230717,092700,434112740,19010,19000,19080,18990,836
|
|
20230717,092600,418221170,19000,19030,19050,19000,813
|
|
20230717,092500,402765570,19000,18990,19020,18990,313
|
|
20230717,092400,396817370,18980,19070,19080,18970,603
|
|
20230717,092300,385359650,19070,19010,19070,19010,113
|
|
20230717,092200,383207720,19010,19060,19060,19000,126
|
|
20230717,092100,380813530,19060,18960,19060,18930,325
|
|
20230717,092000,374649180,18930,19110,19110,18930,756
|
|
20230717,091900,360274050,19110,19120,19260,19100,548
|
|
20230717,091800,349798380,19110,19100,19300,19100,830
|
|
20230717,091700,333891720,19100,19450,19450,19040,334
|
|
20230717,091600,327500130,19450,18830,19600,18830,2821
|
|
20230717,091500,273056310,18900,18830,18900,18800,240
|
|
20230717,091400,268532620,18870,18700,18870,18700,3041
|
|
20230717,091300,211446300,18680,18720,18750,18680,7
|
|
20230717,091200,211315220,18750,18710,18750,18680,394
|
|
20230717,091100,203941360,18720,18630,18750,18630,2301
|
|
20230717,091000,161064840,18630,18660,18660,18620,2764
|
|
20230717,090900,109577880,18690,18860,18860,18690,239
|
|
20230717,090800,105105800,18850,18640,18870,18640,193
|
|
20230717,090700,101476130,18680,18610,18940,18610,509
|
|
20230717,090600,91950520,18620,18820,18820,18620,297
|
|
20230717,090500,86408020,18820,18690,18820,18610,121
|
|
20230717,090400,84139340,18690,18680,18690,18620,864
|
|
20230717,090300,68013960,18630,18750,18750,18510,624
|
|
20230717,090200,56394620,18720,18750,18820,18720,191
|
|
20230717,090100,52814130,18750,18950,18950,18740,919
|
|
20230717,090000,35508430,18850,18890,18960,18850,1880
|