641 lines
34 KiB
CSV
641 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,193800,12365405020,18040,18040,18040,18040,8414
|
|
20230704,193700,12365405020,18040,18040,18040,18040,0
|
|
20230704,193600,12365405020,18040,18040,18040,18040,0
|
|
20230704,193500,12365405020,18040,18040,18040,18040,0
|
|
20230704,193400,12365405020,18040,18040,18040,18040,0
|
|
20230704,193300,12365405020,18040,18040,18040,18040,0
|
|
20230704,193200,12365405020,18040,18040,18040,18040,0
|
|
20230704,193100,12365405020,18040,18040,18040,18040,0
|
|
20230704,193000,12365405020,18040,18040,18040,18040,0
|
|
20230704,192900,12365405020,18040,18040,18040,18040,0
|
|
20230704,192800,12365405020,18040,18040,18040,18040,0
|
|
20230704,192700,12365405020,18040,18040,18040,18040,0
|
|
20230704,192600,12365405020,18040,18040,18040,18040,0
|
|
20230704,192500,12365405020,18040,18040,18040,18040,0
|
|
20230704,192400,12365405020,18040,18040,18040,18040,0
|
|
20230704,192300,12365405020,18040,18040,18040,18040,0
|
|
20230704,192200,12365405020,18040,18040,18040,18040,0
|
|
20230704,192100,12365405020,18040,18040,18040,18040,0
|
|
20230704,192000,12365405020,18040,18040,18040,18040,0
|
|
20230704,191900,12365405020,18040,18040,18040,18040,0
|
|
20230704,191800,12365405020,18040,18040,18040,18040,0
|
|
20230704,191700,12365405020,18040,18040,18040,18040,0
|
|
20230704,191600,12365405020,18040,18040,18040,18040,0
|
|
20230704,191500,12365405020,18040,18040,18040,18040,0
|
|
20230704,191400,12365405020,18040,18040,18040,18040,0
|
|
20230704,191300,12365405020,18040,18040,18040,18040,0
|
|
20230704,191200,12365405020,18040,18040,18040,18040,0
|
|
20230704,191100,12365405020,18040,18040,18040,18040,0
|
|
20230704,191000,12365405020,18040,18040,18040,18040,0
|
|
20230704,190900,12365405020,18040,18040,18040,18040,0
|
|
20230704,190800,12365405020,18040,18040,18040,18040,8414
|
|
20230704,190700,12365405020,18040,18040,18040,18040,0
|
|
20230704,190600,12365405020,18040,18040,18040,18040,0
|
|
20230704,190500,12365405020,18040,18040,18040,18040,0
|
|
20230704,190400,12365405020,18040,18040,18040,18040,0
|
|
20230704,190300,12365405020,18040,18040,18040,18040,0
|
|
20230704,190200,12365405020,18040,18040,18040,18040,0
|
|
20230704,190100,12365405020,18040,18040,18040,18040,0
|
|
20230704,190000,12365405020,18040,18040,18040,18040,0
|
|
20230704,185900,12365405020,18040,18040,18040,18040,0
|
|
20230704,185800,12365405020,18040,18040,18040,18040,0
|
|
20230704,185700,12365405020,18040,18040,18040,18040,0
|
|
20230704,185600,12365405020,18040,18040,18040,18040,0
|
|
20230704,185500,12365405020,18040,18040,18040,18040,0
|
|
20230704,185400,12365405020,18040,18040,18040,18040,0
|
|
20230704,185300,12365405020,18040,18040,18040,18040,0
|
|
20230704,185200,12365405020,18040,18040,18040,18040,0
|
|
20230704,185100,12365405020,18040,18040,18040,18040,0
|
|
20230704,185000,12365405020,18040,18040,18040,18040,0
|
|
20230704,184900,12365405020,18040,18040,18040,18040,0
|
|
20230704,184800,12365405020,18040,18040,18040,18040,0
|
|
20230704,184700,12365405020,18040,18040,18040,18040,0
|
|
20230704,184600,12365405020,18040,18040,18040,18040,0
|
|
20230704,184500,12365405020,18040,18040,18040,18040,0
|
|
20230704,184400,12365405020,18040,18040,18040,18040,0
|
|
20230704,184300,12365405020,18040,18040,18040,18040,0
|
|
20230704,184200,12365405020,18040,18040,18040,18040,0
|
|
20230704,184100,12365405020,18040,18040,18040,18040,0
|
|
20230704,184000,12365405020,18040,18040,18040,18040,0
|
|
20230704,183900,12365405020,18040,18040,18040,18040,0
|
|
20230704,183800,12365405020,18040,18040,18040,18040,8414
|
|
20230704,183700,12365405020,18040,18040,18040,18040,0
|
|
20230704,183600,12365405020,18040,18040,18040,18040,0
|
|
20230704,183500,12365405020,18040,18040,18040,18040,0
|
|
20230704,183400,12365405020,18040,18040,18040,18040,0
|
|
20230704,183300,12365405020,18040,18040,18040,18040,0
|
|
20230704,183200,12365405020,18040,18040,18040,18040,0
|
|
20230704,183100,12365405020,18040,18040,18040,18040,0
|
|
20230704,183000,12365405020,18040,18040,18040,18040,0
|
|
20230704,182900,12365405020,18040,18040,18040,18040,0
|
|
20230704,182800,12365405020,18040,18040,18040,18040,0
|
|
20230704,182700,12365405020,18040,18040,18040,18040,0
|
|
20230704,182600,12365405020,18040,18040,18040,18040,0
|
|
20230704,182500,12365405020,18040,18040,18040,18040,0
|
|
20230704,182400,12365405020,18040,18040,18040,18040,0
|
|
20230704,182300,12365405020,18040,18040,18040,18040,0
|
|
20230704,182200,12365405020,18040,18040,18040,18040,0
|
|
20230704,182100,12365405020,18040,18040,18040,18040,0
|
|
20230704,182000,12365405020,18040,18040,18040,18040,0
|
|
20230704,181900,12365405020,18040,18040,18040,18040,0
|
|
20230704,181800,12365405020,18040,18040,18040,18040,0
|
|
20230704,181700,12365405020,18040,18040,18040,18040,0
|
|
20230704,181600,12365405020,18040,18040,18040,18040,0
|
|
20230704,181500,12365405020,18040,18040,18040,18040,0
|
|
20230704,181400,12365405020,18040,18040,18040,18040,0
|
|
20230704,181300,12365405020,18040,18040,18040,18040,0
|
|
20230704,181200,12365405020,18040,18040,18040,18040,0
|
|
20230704,181100,12365405020,18040,18040,18040,18040,0
|
|
20230704,181000,12365405020,18040,18040,18040,18040,0
|
|
20230704,180900,12365405020,18040,18040,18040,18040,0
|
|
20230704,180800,12365405020,18040,18040,18040,18040,8414
|
|
20230704,180700,12365405020,18040,18040,18040,18040,0
|
|
20230704,180600,12365405020,18040,18040,18040,18040,0
|
|
20230704,180500,12365405020,18040,18040,18040,18040,0
|
|
20230704,180400,12365405020,18040,18040,18040,18040,0
|
|
20230704,180300,12365405020,18040,18040,18040,18040,0
|
|
20230704,180200,12365405020,18040,18040,18040,18040,0
|
|
20230704,180100,12365405020,18040,18040,18040,18040,0
|
|
20230704,180000,12365405020,18040,18040,18040,18040,0
|
|
20230704,175900,12365405020,18040,18040,18040,18040,0
|
|
20230704,175800,12365405020,18040,18040,18040,18040,0
|
|
20230704,175700,12365405020,18040,18040,18040,18040,0
|
|
20230704,175600,12365405020,18040,18040,18040,18040,0
|
|
20230704,175500,12365405020,18040,18040,18040,18040,0
|
|
20230704,175400,12365405020,18040,18040,18040,18040,0
|
|
20230704,175300,12365405020,18040,18040,18040,18040,0
|
|
20230704,175200,12365405020,18040,18040,18040,18040,0
|
|
20230704,175100,12365405020,18040,18040,18040,18040,0
|
|
20230704,175000,12365405020,18040,18040,18040,18040,0
|
|
20230704,174900,12365405020,18040,18040,18040,18040,0
|
|
20230704,174800,12365405020,18040,18040,18040,18040,0
|
|
20230704,174700,12365405020,18040,18040,18040,18040,0
|
|
20230704,174600,12365405020,18040,18040,18040,18040,0
|
|
20230704,174500,12365405020,18040,18040,18040,18040,0
|
|
20230704,174400,12365405020,18040,18040,18040,18040,0
|
|
20230704,174300,12365405020,18040,18040,18040,18040,0
|
|
20230704,174200,12365405020,18040,18040,18040,18040,0
|
|
20230704,174100,12365405020,18040,18040,18040,18040,0
|
|
20230704,174000,12365405020,18040,18040,18040,18040,0
|
|
20230704,173900,12365405020,18040,18040,18040,18040,0
|
|
20230704,173800,12365405020,18040,18040,18040,18040,8414
|
|
20230704,173700,12365405020,18040,18040,18040,18040,0
|
|
20230704,173600,12365405020,18040,18040,18040,18040,0
|
|
20230704,173500,12365405020,18040,18040,18040,18040,0
|
|
20230704,173400,12365405020,18040,18040,18040,18040,0
|
|
20230704,173300,12365405020,18040,18040,18040,18040,0
|
|
20230704,173200,12365405020,18040,18040,18040,18040,0
|
|
20230704,173100,12365405020,18040,18040,18040,18040,0
|
|
20230704,173000,12365405020,18040,18040,18040,18040,0
|
|
20230704,172900,12365405020,18040,18040,18040,18040,0
|
|
20230704,172800,12365405020,18040,18040,18040,18040,0
|
|
20230704,172700,12365405020,18040,18040,18040,18040,0
|
|
20230704,172600,12365405020,18040,18040,18040,18040,0
|
|
20230704,172500,12365405020,18040,18040,18040,18040,0
|
|
20230704,172400,12365405020,18040,18040,18040,18040,0
|
|
20230704,172300,12365405020,18040,18040,18040,18040,0
|
|
20230704,172200,12365405020,18040,18040,18040,18040,0
|
|
20230704,172100,12365405020,18040,18040,18040,18040,0
|
|
20230704,172000,12365405020,18040,18040,18040,18040,0
|
|
20230704,171900,12365405020,18040,18040,18040,18040,0
|
|
20230704,171800,12365405020,18040,18040,18040,18040,0
|
|
20230704,171700,12365405020,18040,18040,18040,18040,0
|
|
20230704,171600,12365405020,18040,18040,18040,18040,0
|
|
20230704,171500,12365405020,18040,18040,18040,18040,0
|
|
20230704,171400,12365405020,18040,18040,18040,18040,0
|
|
20230704,171300,12365405020,18040,18040,18040,18040,0
|
|
20230704,171200,12365405020,18040,18040,18040,18040,0
|
|
20230704,171100,12365405020,18040,18040,18040,18040,0
|
|
20230704,171000,12365405020,18040,18040,18040,18040,0
|
|
20230704,170900,12365405020,18040,18040,18040,18040,0
|
|
20230704,170800,12365405020,18040,18040,18040,18040,8414
|
|
20230704,170700,12365405020,18040,18040,18040,18040,0
|
|
20230704,170600,12365405020,18040,18040,18040,18040,0
|
|
20230704,170500,12365405020,18040,18040,18040,18040,0
|
|
20230704,170400,12365405020,18040,18040,18040,18040,0
|
|
20230704,170300,12365405020,18040,18040,18040,18040,0
|
|
20230704,170200,12365405020,18040,18040,18040,18040,0
|
|
20230704,170100,12365405020,18040,18040,18040,18040,0
|
|
20230704,170000,12365405020,18040,18040,18040,18040,0
|
|
20230704,165900,12365405020,18040,18040,18040,18040,0
|
|
20230704,165800,12365405020,18040,18040,18040,18040,0
|
|
20230704,165700,12365405020,18040,18040,18040,18040,0
|
|
20230704,165600,12365405020,18040,18040,18040,18040,0
|
|
20230704,165500,12365405020,18040,18040,18040,18040,0
|
|
20230704,165400,12365405020,18040,18040,18040,18040,0
|
|
20230704,165300,12365405020,18040,18040,18040,18040,0
|
|
20230704,165200,12365405020,18040,18040,18040,18040,0
|
|
20230704,165100,12365405020,18040,18040,18040,18040,0
|
|
20230704,165000,12365405020,18040,18040,18040,18040,0
|
|
20230704,164900,12365405020,18040,18040,18040,18040,0
|
|
20230704,164800,12365405020,18040,18040,18040,18040,0
|
|
20230704,164700,12365405020,18040,18040,18040,18040,0
|
|
20230704,164600,12365405020,18040,18040,18040,18040,0
|
|
20230704,164500,12365405020,18040,18040,18040,18040,0
|
|
20230704,164400,12365405020,18040,18040,18040,18040,0
|
|
20230704,164300,12365405020,18040,18040,18040,18040,0
|
|
20230704,164200,12365405020,18040,18040,18040,18040,0
|
|
20230704,164100,12365405020,18040,18040,18040,18040,0
|
|
20230704,164000,12365405020,18040,18040,18040,18040,0
|
|
20230704,163900,12365405020,18040,18040,18040,18040,0
|
|
20230704,163800,12365405020,18040,18040,18040,18040,8414
|
|
20230704,163700,12365405020,18040,18040,18040,18040,0
|
|
20230704,163600,12365405020,18040,18040,18040,18040,0
|
|
20230704,163500,12365405020,18040,18040,18040,18040,0
|
|
20230704,163400,12365405020,18040,18040,18040,18040,0
|
|
20230704,163300,12365405020,18040,18040,18040,18040,0
|
|
20230704,163200,12365405020,18040,18040,18040,18040,0
|
|
20230704,163100,12365405020,18040,18040,18040,18040,0
|
|
20230704,163000,12365405020,18040,18040,18040,18040,0
|
|
20230704,162900,12365405020,18040,18040,18040,18040,0
|
|
20230704,162800,12365405020,18040,18040,18040,18040,0
|
|
20230704,162700,12365405020,18040,18040,18040,18040,0
|
|
20230704,162600,12365405020,18040,18040,18040,18040,0
|
|
20230704,162500,12365405020,18040,18040,18040,18040,0
|
|
20230704,162400,12365405020,18040,18040,18040,18040,0
|
|
20230704,162300,12365405020,18040,18040,18040,18040,0
|
|
20230704,162200,12365405020,18040,18040,18040,18040,0
|
|
20230704,162100,12365405020,18040,18040,18040,18040,0
|
|
20230704,162000,12365405020,18040,18040,18040,18040,0
|
|
20230704,161900,12365405020,18040,18040,18040,18040,0
|
|
20230704,161800,12365405020,18040,18040,18040,18040,0
|
|
20230704,161700,12365405020,18040,18040,18040,18040,0
|
|
20230704,161600,12365405020,18040,18040,18040,18040,0
|
|
20230704,161500,12365405020,18040,18040,18040,18040,0
|
|
20230704,161400,12365405020,18040,18040,18040,18040,0
|
|
20230704,161300,12365405020,18040,18040,18040,18040,0
|
|
20230704,161200,12365405020,18040,18040,18040,18040,0
|
|
20230704,161100,12365405020,18040,18040,18040,18040,0
|
|
20230704,161000,12365405020,18040,18040,18040,18040,0
|
|
20230704,160900,12365405020,18040,18040,18040,18040,0
|
|
20230704,160800,12365405020,18040,18040,18040,18040,8414
|
|
20230704,160700,12365405020,18040,18040,18040,18040,0
|
|
20230704,160600,12365405020,18040,18040,18040,18040,0
|
|
20230704,160500,12365405020,18040,18040,18040,18040,0
|
|
20230704,160400,12365405020,18040,18040,18040,18040,0
|
|
20230704,160300,12365405020,18040,18040,18040,18040,0
|
|
20230704,160200,12365405020,18040,18040,18040,18040,0
|
|
20230704,160100,12365405020,18040,18040,18040,18040,0
|
|
20230704,160000,12365405020,18040,18040,18040,18040,0
|
|
20230704,155900,12365405020,18040,18040,18040,18040,0
|
|
20230704,155800,12365405020,18040,18040,18040,18040,0
|
|
20230704,155700,12365405020,18040,18040,18040,18040,0
|
|
20230704,155600,12365405020,18040,18040,18040,18040,0
|
|
20230704,155500,12365405020,18040,18040,18040,18040,0
|
|
20230704,155400,12365405020,18040,18040,18040,18040,0
|
|
20230704,155300,12365405020,18040,18040,18040,18040,0
|
|
20230704,155200,12365405020,18040,18040,18040,18040,0
|
|
20230704,155100,12365405020,18040,18040,18040,18040,0
|
|
20230704,155000,12365405020,18040,18040,18040,18040,0
|
|
20230704,154900,12365405020,18040,18040,18040,18040,0
|
|
20230704,154800,12365405020,18040,18040,18040,18040,0
|
|
20230704,154700,12365405020,18040,18040,18040,18040,0
|
|
20230704,154600,12365405020,18040,18040,18040,18040,0
|
|
20230704,154500,12365405020,18040,18040,18040,18040,0
|
|
20230704,154400,12365405020,18040,18040,18040,18040,0
|
|
20230704,154300,12365405020,18040,18040,18040,18040,0
|
|
20230704,154200,12365405020,18040,18040,18040,18040,0
|
|
20230704,154100,12365405020,18040,18040,18040,18040,0
|
|
20230704,154000,12365405020,18040,18040,18040,18040,0
|
|
20230704,153900,12365405020,18040,18040,18040,18040,0
|
|
20230704,153800,12365405020,18040,18040,18040,18040,8414
|
|
20230704,153700,12365405020,18040,18040,18040,18040,0
|
|
20230704,153600,12365405020,18040,18040,18040,18040,0
|
|
20230704,153500,12365405020,18040,18040,18040,18040,0
|
|
20230704,153400,12365405020,18040,18040,18040,18040,0
|
|
20230704,153300,12365405020,18040,18040,18040,18040,0
|
|
20230704,153200,12365405020,18040,18040,18040,18040,0
|
|
20230704,153100,12365405020,18040,18040,18040,18040,0
|
|
20230704,153000,12365405020,18040,18040,18040,18040,8414
|
|
20230704,152900,12213616460,18040,18040,18040,18040,0
|
|
20230704,152800,12213616460,18040,18040,18040,18040,0
|
|
20230704,152700,12213616460,18040,18040,18040,18040,0
|
|
20230704,152600,12213616460,18040,18040,18040,18040,0
|
|
20230704,152500,12213616460,18040,18040,18040,18040,0
|
|
20230704,152400,12213616460,18040,18040,18040,18040,0
|
|
20230704,152300,12213616460,18040,18040,18040,18040,0
|
|
20230704,152200,12213616460,18040,18040,18040,18040,0
|
|
20230704,152100,12213616460,18040,18040,18040,18040,0
|
|
20230704,152000,12213616460,18040,18040,18040,18040,0
|
|
20230704,151900,12213616460,18040,18010,18040,18000,1594
|
|
20230704,151800,12184886810,18020,18010,18020,18010,568
|
|
20230704,151700,12174653970,18030,18040,18040,18010,1946
|
|
20230704,151600,12139584050,18030,18040,18050,18030,1275
|
|
20230704,151500,12116579950,18040,18030,18050,18000,2869
|
|
20230704,151400,12064820490,18030,18010,18030,18000,1358
|
|
20230704,151300,12040358990,18010,18050,18050,18010,2314
|
|
20230704,151200,11998621780,18050,17990,18050,17980,15551
|
|
20230704,151100,11718626100,17980,17960,17990,17960,4107
|
|
20230704,151000,11644795880,17960,17920,17960,17920,2006
|
|
20230704,150900,11608786360,17920,17920,17950,17910,3512
|
|
20230704,150800,11545786010,17920,17920,17920,17910,739
|
|
20230704,150700,11532548970,17910,17920,17920,17910,491
|
|
20230704,150600,11523752380,17930,17930,17930,17910,399
|
|
20230704,150500,11516602190,17910,17920,17930,17900,1106
|
|
20230704,150400,11496788870,17920,17940,17940,17920,115
|
|
20230704,150300,11494727890,17940,17940,17940,17930,396
|
|
20230704,150200,11487624170,17930,17910,17930,17890,631
|
|
20230704,150100,11476317040,17910,17890,17920,17890,530
|
|
20230704,150000,11466827870,17900,17880,17900,17870,556
|
|
20230704,145900,11456882870,17880,17880,17890,17880,618
|
|
20230704,145800,11445832230,17880,17880,17890,17880,246
|
|
20230704,145700,11441433740,17880,17910,17920,17880,2685
|
|
20230704,145600,11393372600,17920,17920,17920,17910,101
|
|
20230704,145500,11391562880,17920,17920,17920,17910,479
|
|
20230704,145400,11382979560,17920,17920,17920,17910,232
|
|
20230704,145300,11378822200,17920,17930,17930,17910,243
|
|
20230704,145200,11374466460,17930,17930,17940,17920,1567
|
|
20230704,145100,11346369850,17940,17940,17940,17930,134
|
|
20230704,145000,11343966220,17940,17940,17950,17930,869
|
|
20230704,144900,11328379730,17940,17940,17950,17930,864
|
|
20230704,144800,11312877280,17950,17950,17950,17940,878
|
|
20230704,144700,11297121840,17950,17960,17960,17950,861
|
|
20230704,144600,11281666280,17950,17950,17960,17950,1536
|
|
20230704,144500,11254088090,17950,17950,17950,17940,173
|
|
20230704,144400,11250983550,17950,17950,17950,17940,1482
|
|
20230704,144300,11224383810,17940,17950,17950,17940,880
|
|
20230704,144200,11208594350,17950,17950,17950,17940,829
|
|
20230704,144100,11193713910,17950,17940,17950,17930,1648
|
|
20230704,144000,11164141410,17950,17940,17960,17940,1871
|
|
20230704,143900,11130562770,17950,17940,17950,17930,1914
|
|
20230704,143800,11096215730,17950,17940,17950,17930,2728
|
|
20230704,143700,11047273820,17940,17910,17940,17910,1535
|
|
20230704,143600,11019762520,17910,17910,17920,17910,1188
|
|
20230704,143500,10998476950,17910,17870,17910,17870,4893
|
|
20230704,143400,10910890560,17890,17880,17890,17870,1119
|
|
20230704,143300,10890875350,17880,17880,17880,17870,1388
|
|
20230704,143200,10866060020,17870,17880,17880,17870,72
|
|
20230704,143100,10864772930,17880,17870,17880,17860,275
|
|
20230704,143000,10859857240,17870,17870,17870,17860,510
|
|
20230704,142900,10850746800,17870,17870,17870,17860,1271
|
|
20230704,142800,10828043470,17870,17870,17870,17870,107
|
|
20230704,142700,10826131380,17870,17870,17870,17860,574
|
|
20230704,142600,10815879000,17860,17860,17870,17860,868
|
|
20230704,142500,10800369320,17870,17870,17870,17870,134
|
|
20230704,142400,10797974740,17870,17860,17870,17860,176
|
|
20230704,142300,10794831080,17860,17860,17870,17860,1129
|
|
20230704,142200,10774667110,17860,17860,17880,17860,1085
|
|
20230704,142100,10755286550,17870,17870,17870,17870,176
|
|
20230704,142000,10752141430,17870,17860,17870,17860,1267
|
|
20230704,141900,10729500730,17860,17860,17860,17850,792
|
|
20230704,141800,10715362430,17860,17870,17870,17850,628
|
|
20230704,141700,10704150760,17860,17870,17870,17860,1574
|
|
20230704,141600,10676038610,17870,17860,17870,17860,607
|
|
20230704,141500,10665191820,17870,17860,17870,17860,215
|
|
20230704,141400,10661351250,17860,17870,17870,17860,541
|
|
20230704,141300,10651684490,17860,17870,17870,17860,368
|
|
20230704,141200,10645109080,17870,17870,17870,17860,51
|
|
20230704,141100,10644197860,17860,17880,17880,17860,1279
|
|
20230704,141000,10621351240,17870,17870,17880,17860,309
|
|
20230704,140900,10615829400,17870,17880,17880,17860,906
|
|
20230704,140800,10599643920,17860,17880,17880,17860,539
|
|
20230704,140700,10590010170,17890,17880,17890,17860,174
|
|
20230704,140600,10586899420,17880,17860,17890,17860,535
|
|
20230704,140500,10577343790,17860,17890,17900,17860,124
|
|
20230704,140400,10575126570,17890,17900,17900,17860,1490
|
|
20230704,140300,10548481240,17900,17900,17910,17900,399
|
|
20230704,140200,10541338800,17910,17900,17910,17890,688
|
|
20230704,140100,10529023820,17900,17890,17900,17890,389
|
|
20230704,140000,10522064510,17880,17870,17890,17870,185
|
|
20230704,135900,10518756730,17890,17870,17890,17870,1226
|
|
20230704,135800,10496839700,17870,17880,17880,17870,22
|
|
20230704,135700,10496446540,17880,17850,17880,17850,1780
|
|
20230704,135600,10464671620,17850,17850,17860,17840,1696
|
|
20230704,135500,10434392520,17850,17850,17860,17840,770
|
|
20230704,135400,10420653980,17850,17850,17850,17840,712
|
|
20230704,135300,10407948530,17850,17850,17850,17840,118
|
|
20230704,135200,10405842420,17840,17840,17850,17840,521
|
|
20230704,135100,10396546710,17830,17830,17850,17830,1364
|
|
20230704,135000,10372213160,17840,17850,17850,17830,1017
|
|
20230704,134900,10354065890,17850,17830,17850,17820,1396
|
|
20230704,134800,10329170700,17830,17860,17860,17830,2783
|
|
20230704,134700,10279524710,17860,17880,17890,17860,4213
|
|
20230704,134600,10204200290,17890,17900,17900,17880,1520
|
|
20230704,134500,10177013950,17890,17920,17920,17890,1599
|
|
20230704,134400,10148394630,17920,17890,17920,17890,1935
|
|
20230704,134300,10113749230,17900,17890,17900,17890,1748
|
|
20230704,134200,10082471480,17880,17890,17890,17870,3026
|
|
20230704,134100,10028363390,17900,17890,17900,17880,1097
|
|
20230704,134000,10008735910,17890,17860,17890,17850,4137
|
|
20230704,133900,9934790300,17860,17850,17870,17850,1459
|
|
20230704,133800,9908725350,17870,17830,17870,17830,897
|
|
20230704,133700,9892712400,17830,17830,17840,17830,969
|
|
20230704,133600,9875432860,17830,17850,17850,17820,847
|
|
20230704,133500,9860326040,17840,17840,17850,17820,4010
|
|
20230704,133400,9788814090,17830,17870,17870,17810,14014
|
|
20230704,133300,9538909360,17860,17950,17960,17850,18127
|
|
20230704,133200,9214467510,17950,17970,17970,17930,1969
|
|
20230704,133100,9179113670,17970,17940,17970,17930,2504
|
|
20230704,133000,9134184560,17930,17960,17970,17920,1004
|
|
20230704,132900,9116179420,17960,17930,17970,17910,5743
|
|
20230704,132800,9013218680,17940,17940,17960,17930,3908
|
|
20230704,132700,8943124670,17940,18000,18000,17940,6083
|
|
20230704,132600,8833808940,18000,17950,18000,17950,9267
|
|
20230704,132500,8667218260,17950,17940,17950,17900,11167
|
|
20230704,132400,8467076680,17940,18050,18050,17900,45856
|
|
20230704,132300,7642985740,18050,18030,18130,17980,55221
|
|
20230704,132200,6645819120,18050,17880,18070,17870,82332
|
|
20230704,132100,5166374340,17880,17770,17900,17770,45621
|
|
20230704,132000,4351774130,17770,17780,17800,17760,2304
|
|
20230704,131900,4310797130,17790,17790,17800,17770,4299
|
|
20230704,131800,4234310950,17790,17760,17790,17760,6305
|
|
20230704,131700,4122262210,17780,17730,17780,17730,12845
|
|
20230704,131600,3894332420,17730,17720,17730,17710,1171
|
|
20230704,131500,3873580820,17720,17710,17720,17700,114
|
|
20230704,131400,3871561390,17700,17690,17710,17690,90
|
|
20230704,131300,3869968640,17720,17720,17720,17710,6
|
|
20230704,131200,3869862340,17720,17710,17720,17690,2337
|
|
20230704,131100,3828515150,17720,17710,17720,17710,1017
|
|
20230704,131000,3810503910,17710,17730,17730,17710,496
|
|
20230704,130900,3801718850,17730,17700,17730,17700,120
|
|
20230704,130800,3799592100,17690,17690,17690,17690,5
|
|
20230704,130700,3799503650,17690,17720,17720,17690,6065
|
|
20230704,130600,3692179610,17730,17730,17730,17730,30
|
|
20230704,130500,3691647710,17730,17720,17730,17710,2917
|
|
20230704,130400,3639947370,17710,17690,17720,17690,1718
|
|
20230704,130300,3609521170,17680,17680,17680,17670,69
|
|
20230704,130200,3608301560,17680,17670,17680,17660,987
|
|
20230704,130100,3590863670,17670,17680,17680,17670,550
|
|
20230704,130000,3581143940,17700,17690,17700,17680,98
|
|
20230704,125900,3579411220,17690,17710,17710,17690,304
|
|
20230704,125800,3574032660,17710,17690,17710,17690,125
|
|
20230704,125700,3571819680,17700,17710,17710,17690,31
|
|
20230704,125600,3571270790,17710,17710,17710,17710,46
|
|
20230704,125500,3570456130,17680,17690,17700,17680,974
|
|
20230704,125400,3553229310,17700,17700,17700,17700,22
|
|
20230704,125300,3552839910,17710,17710,17710,17700,287
|
|
20230704,125200,3547758840,17710,17700,17710,17690,44
|
|
20230704,125100,3546979850,17720,17720,17720,17720,0
|
|
20230704,125000,3546979850,17720,17700,17720,17700,258
|
|
20230704,124900,3542411640,17690,17700,17700,17690,1136
|
|
20230704,124800,3522314790,17700,17720,17720,17700,1026
|
|
20230704,124700,3504149260,17720,17710,17720,17710,67
|
|
20230704,124600,3502962680,17700,17700,17720,17700,980
|
|
20230704,124500,3485605160,17710,17710,17710,17710,17
|
|
20230704,124400,3485304090,17710,17720,17720,17710,139
|
|
20230704,124300,3482841040,17720,17750,17750,17700,922
|
|
20230704,124200,3466487130,17750,17740,17750,17720,1095
|
|
20230704,124100,3447059870,17740,17710,17740,17710,2115
|
|
20230704,124000,3409558570,17720,17730,17730,17710,229
|
|
20230704,123900,3405500410,17730,17710,17730,17700,1630
|
|
20230704,123800,3376616380,17710,17710,17710,17710,17
|
|
20230704,123700,3376315310,17720,17700,17720,17700,56
|
|
20230704,123600,3375323550,17700,17720,17720,17700,193
|
|
20230704,123500,3371906080,17710,17710,17710,17710,88
|
|
20230704,123400,3370347600,17710,17700,17710,17700,80
|
|
20230704,123300,3368931500,17720,17700,17720,17700,2313
|
|
20230704,123200,3327991060,17700,17710,17720,17700,186
|
|
20230704,123100,3324696640,17700,17710,17720,17700,412
|
|
20230704,123000,3317402520,17720,17720,17720,17720,92
|
|
20230704,122900,3315772280,17720,17720,17720,17710,192
|
|
20230704,122800,3312370400,17710,17710,17720,17700,311
|
|
20230704,122700,3306863630,17710,17720,17720,17700,428
|
|
20230704,122600,3299284430,17730,17700,17730,17690,868
|
|
20230704,122500,3283914080,17720,17700,17720,17690,446
|
|
20230704,122400,3276019800,17700,17700,17700,17700,0
|
|
20230704,122300,3276019800,17700,17690,17700,17690,215
|
|
20230704,122200,3272215450,17690,17700,17730,17690,1309
|
|
20230704,122100,3249046600,17700,17700,17700,17700,879
|
|
20230704,122000,3233488300,17730,17730,17730,17730,80
|
|
20230704,121900,3232069900,17700,17720,17730,17700,466
|
|
20230704,121800,3223808010,17730,17730,17730,17730,18
|
|
20230704,121700,3223488870,17730,17720,17730,17720,206
|
|
20230704,121600,3219836500,17700,17730,17740,17700,157
|
|
20230704,121500,3217052060,17700,17720,17740,17700,1158
|
|
20230704,121400,3196547690,17740,17730,17740,17710,140
|
|
20230704,121300,3194065500,17730,17720,17730,17700,1297
|
|
20230704,121200,3171100600,17730,17720,17730,17710,1026
|
|
20230704,121100,3152923930,17720,17730,17730,17720,740
|
|
20230704,121000,3139808310,17740,17740,17740,17730,97
|
|
20230704,120900,3138087570,17740,17750,17750,17740,226
|
|
20230704,120800,3134078130,17740,17740,17740,17730,350
|
|
20230704,120700,3127869170,17730,17760,17760,17730,514
|
|
20230704,120600,3118747540,17750,17740,17760,17740,4261
|
|
20230704,120500,3043124130,17750,17760,17760,17750,689
|
|
20230704,120400,3030890790,17760,17750,17760,17750,1665
|
|
20230704,120300,3001329740,17740,17750,17750,17740,92
|
|
20230704,120200,2999697030,17740,17740,17750,17730,729
|
|
20230704,120100,2986764550,17740,17740,17740,17730,38
|
|
20230704,120000,2986090570,17740,17730,17740,17730,367
|
|
20230704,115900,2979581040,17730,17720,17740,17720,747
|
|
20230704,115800,2966337470,17720,17720,17730,17720,603
|
|
20230704,115700,2955650020,17720,17730,17730,17720,471
|
|
20230704,115600,2947302190,17750,17740,17750,17730,304
|
|
20230704,115500,2941908020,17740,17730,17750,17730,625
|
|
20230704,115400,2930819790,17730,17740,17740,17730,262
|
|
20230704,115300,2926172720,17730,17740,17740,17730,31
|
|
20230704,115200,2925622870,17730,17740,17750,17730,1013
|
|
20230704,115100,2907642710,17740,17720,17740,17720,409
|
|
20230704,115000,2900392850,17720,17700,17720,17700,384
|
|
20230704,114900,2893589100,17710,17710,17720,17690,269
|
|
20230704,114800,2888823130,17660,17680,17680,17660,309
|
|
20230704,114700,2883362410,17660,17710,17710,17660,764
|
|
20230704,114600,2869847410,17710,17700,17710,17670,1353
|
|
20230704,114500,2845913790,17700,17720,17720,17700,156
|
|
20230704,114400,2843152010,17720,17720,17720,17720,206
|
|
20230704,114300,2839501690,17720,17740,17740,17720,589
|
|
20230704,114200,2829062570,17730,17720,17730,17720,569
|
|
20230704,114100,2818974530,17730,17710,17730,17710,1513
|
|
20230704,114000,2792169680,17710,17690,17710,17690,690
|
|
20230704,113900,2779955940,17700,17690,17710,17690,604
|
|
20230704,113800,2769268240,17690,17690,17690,17690,1
|
|
20230704,113700,2769250550,17690,17700,17700,17690,67
|
|
20230704,113600,2768064700,17700,17710,17710,17700,509
|
|
20230704,113500,2759052460,17720,17710,17720,17710,224
|
|
20230704,113400,2755084070,17720,17670,17720,17670,245
|
|
20230704,113300,2750748970,17660,17650,17680,17650,148
|
|
20230704,113200,2748134170,17660,17680,17680,17660,454
|
|
20230704,113100,2740111540,17680,17670,17680,17670,35
|
|
20230704,113000,2739492990,17730,17700,17740,17700,182
|
|
20230704,112900,2736269040,17700,17730,17730,17670,1028
|
|
20230704,112800,2718063660,17730,17730,17740,17730,237
|
|
20230704,112700,2713861640,17730,17760,17760,17730,594
|
|
20230704,112600,2703323000,17770,17750,17780,17750,2135
|
|
20230704,112500,2665373250,17750,17750,17770,17730,350
|
|
20230704,112400,2659160910,17740,17750,17770,17710,2797
|
|
20230704,112300,2609515960,17750,17670,17780,17670,13774
|
|
20230704,112200,2365612210,17670,17650,17670,17640,2981
|
|
20230704,112100,2312988510,17650,17640,17650,17630,574
|
|
20230704,112000,2302863370,17640,17640,17650,17640,980
|
|
20230704,111900,2285575420,17640,17640,17650,17630,1109
|
|
20230704,111800,2266012070,17600,17600,17640,17600,552
|
|
20230704,111700,2256282480,17630,17630,17630,17630,80
|
|
20230704,111600,2254872080,17640,17610,17640,17610,14
|
|
20230704,111500,2254625380,17610,17610,17610,17610,0
|
|
20230704,111400,2254625380,17610,17640,17640,17610,90
|
|
20230704,111300,2253037930,17640,17560,17650,17560,1061
|
|
20230704,111200,2234324150,17560,17620,17620,17560,5343
|
|
20230704,111100,2140416590,17610,17610,17610,17600,1014
|
|
20230704,111000,2122560190,17610,17620,17620,17610,185
|
|
20230704,110900,2119300660,17620,17620,17630,17620,50
|
|
20230704,110800,2118419650,17630,17610,17630,17610,179
|
|
20230704,110700,2115266740,17610,17620,17630,17610,242
|
|
20230704,110600,2111001220,17610,17630,17630,17610,77
|
|
20230704,110500,2109643910,17630,17610,17630,17610,47
|
|
20230704,110400,2108815400,17630,17620,17630,17620,266
|
|
20230704,110300,2104125830,17630,17630,17630,17630,109
|
|
20230704,110200,2102204160,17630,17600,17630,17600,237
|
|
20230704,110100,2098029820,17590,17610,17610,17590,41
|
|
20230704,110000,2097307890,17590,17600,17630,17590,114
|
|
20230704,105900,2095300520,17600,17620,17640,17600,587
|
|
20230704,105800,2084962150,17610,17610,17640,17600,20
|
|
20230704,105700,2084609920,17630,17640,17640,17610,585
|
|
20230704,105600,2074307520,17610,17610,17610,17610,33
|
|
20230704,105500,2073726390,17640,17600,17640,17590,249
|
|
20230704,105400,2069338780,17600,17630,17650,17600,2036
|
|
20230704,105300,2033470420,17630,17640,17650,17630,645
|
|
20230704,105200,2022086240,17640,17630,17660,17630,182
|
|
20230704,105100,2018873720,17630,17670,17670,17630,754
|
|
20230704,105000,2005556480,17660,17660,17680,17660,1527
|
|
20230704,104900,1978578320,17660,17620,17660,17610,2643
|
|
20230704,104800,1931942400,17620,17630,17630,17620,197
|
|
20230704,104700,1928470560,17640,17580,17650,17580,17464
|
|
20230704,104600,1620887630,17600,17570,17600,17570,12798
|
|
20230704,104500,1395746790,17570,17540,17570,17540,2369
|
|
20230704,104400,1354161500,17530,17510,17550,17510,83
|
|
20230704,104300,1352707750,17510,17550,17550,17510,184
|
|
20230704,104200,1349478590,17510,17550,17550,17500,381
|
|
20230704,104100,1342797410,17550,17540,17550,17530,1161
|
|
20230704,104000,1322433460,17530,17540,17540,17530,124
|
|
20230704,103900,1320259730,17530,17530,17530,17530,10
|
|
20230704,103800,1320084430,17530,17530,17540,17530,85
|
|
20230704,103700,1318593950,17540,17540,17540,17540,29
|
|
20230704,103600,1318085290,17540,17480,17540,17480,4180
|
|
20230704,103500,1244899350,17410,17480,17480,17410,7
|
|
20230704,103400,1244777270,17490,17490,17490,17490,14
|
|
20230704,103300,1244532410,17490,17410,17490,17400,952
|
|
20230704,103200,1227962970,17410,17470,17480,17410,139
|
|
20230704,103100,1225533860,17480,17480,17480,17420,91
|
|
20230704,103000,1223944500,17430,17450,17450,17430,451
|
|
20230704,102900,1216079420,17450,17470,17480,17450,8
|
|
20230704,102800,1215939770,17470,17470,17480,17470,29
|
|
20230704,102700,1215433130,17470,17480,17480,17470,6
|
|
20230704,102600,1215328300,17430,17430,17430,17430,4
|
|
20230704,102500,1215258580,17430,17480,17480,17430,503
|
|
20230704,102400,1206466290,17480,17480,17480,17470,496
|
|
20230704,102300,1197797210,17480,17470,17480,17470,1016
|
|
20230704,102200,1180040320,17470,17450,17470,17400,663
|
|
20230704,102100,1168482970,17470,17470,17470,17470,0
|
|
20230704,102000,1168482970,17470,17470,17470,17470,0
|
|
20230704,101900,1168482970,17470,17450,17470,17420,163
|
|
20230704,101800,1165637310,17410,17460,17460,17410,74
|
|
20230704,101700,1164346870,17460,17440,17460,17420,74
|
|
20230704,101600,1163055150,17410,17410,17410,17410,8
|
|
20230704,101500,1162915870,17470,17470,17470,17470,29
|
|
20230704,101400,1162409240,17470,17470,17470,17460,179
|
|
20230704,101300,1159282120,17460,17460,17460,17440,403
|
|
20230704,101200,1152253020,17480,17480,17480,17460,601
|
|
20230704,101100,1141750460,17470,17470,17470,17470,445
|
|
20230704,101000,1133976310,17470,17460,17470,17460,277
|
|
20230704,100900,1129139880,17450,17450,17460,17450,22
|
|
20230704,100800,1128755970,17460,17430,17460,17430,1201
|
|
20230704,100700,1107802370,17430,17420,17430,17400,839
|
|
20230704,100600,1093190200,17420,17410,17420,17390,1428
|
|
20230704,100500,1068320130,17410,17400,17410,17390,237
|
|
20230704,100400,1064194760,17390,17390,17390,17390,0
|
|
20230704,100300,1064194760,17390,17400,17410,17390,169
|
|
20230704,100200,1061253420,17400,17400,17400,17400,106
|
|
20230704,100100,1059409020,17410,17410,17410,17410,65
|
|
20230704,100000,1058277370,17410,17390,17410,17380,252
|
|
20230704,095900,1053893170,17380,17380,17380,17380,121
|
|
20230704,095800,1051790190,17390,17400,17400,17390,50
|
|
20230704,095700,1050920290,17400,17400,17420,17400,165
|
|
20230704,095600,1048048360,17410,17390,17420,17380,324
|
|
20230704,095500,1042407980,17380,17390,17410,17380,63
|
|
20230704,095400,1041313000,17410,17410,17410,17410,80
|
|
20230704,095300,1039920200,17420,17420,17420,17420,0
|
|
20230704,095200,1039920200,17420,17420,17420,17420,29
|
|
20230704,095100,1039415020,17420,17330,17420,17330,814
|
|
20230704,095000,1025307030,17330,17350,17360,17330,797
|
|
20230704,094900,1011489710,17360,17380,17380,17350,939
|
|
20230704,094800,995187380,17380,17400,17400,17380,581
|
|
20230704,094700,985084230,17400,17410,17410,17400,373
|
|
20230704,094600,978591950,17420,17430,17430,17410,307
|
|
20230704,094500,973244660,17430,17430,17430,17400,1132
|
|
20230704,094400,953546580,17430,17430,17430,17400,268
|
|
20230704,094300,948881340,17430,17420,17430,17400,198
|
|
20230704,094200,945433680,17420,17430,17430,17410,183
|
|
20230704,094100,942246780,17440,17450,17450,17410,160
|
|
20230704,094000,939461050,17400,17480,17500,17400,1223
|
|
20230704,093900,918113490,17490,17520,17520,17490,2356
|
|
20230704,093800,876896350,17550,17560,17560,17520,1414
|
|
20230704,093700,852102640,17570,17570,17570,17570,285
|
|
20230704,093600,847095190,17570,17570,17570,17560,36
|
|
20230704,093500,846462680,17570,17570,17570,17560,73
|
|
20230704,093400,845180360,17560,17560,17560,17560,10
|
|
20230704,093300,845004760,17570,17570,17570,17540,200
|
|
20230704,093200,841492260,17570,17550,17570,17540,134
|
|
20230704,093100,839138610,17550,17550,17570,17550,608
|
|
20230704,093000,828466880,17570,17550,17570,17550,305
|
|
20230704,092900,823110000,17550,17550,17550,17530,120
|
|
20230704,092800,821004040,17570,17570,17580,17570,333
|
|
20230704,092700,815151500,17570,17570,17580,17540,640
|
|
20230704,092600,803916150,17560,17580,17590,17560,1559
|
|
20230704,092500,776524870,17580,17580,17590,17580,885
|
|
20230704,092400,760964460,17590,17580,17590,17580,284
|
|
20230704,092300,755971640,17580,17560,17590,17560,3499
|
|
20230704,092200,694458260,17560,17550,17580,17530,2694
|
|
20230704,092100,647166820,17550,17540,17550,17500,490
|
|
20230704,092000,638582660,17510,17540,17550,17510,3866
|
|
20230704,091900,570775000,17550,17530,17550,17530,958
|
|
20230704,091800,553974340,17530,17500,17530,17500,3710
|
|
20230704,091700,489043550,17500,17480,17500,17480,3638
|
|
20230704,091600,425403350,17480,17480,17480,17480,274
|
|
20230704,091500,420613830,17450,17450,17450,17450,911
|
|
20230704,091400,404716880,17440,17470,17480,17440,461
|
|
20230704,091300,396671870,17480,17460,17490,17460,793
|
|
20230704,091200,382817120,17490,17490,17490,17450,146
|
|
20230704,091100,380263700,17490,17480,17490,17480,3359
|
|
20230704,091000,321515950,17480,17490,17500,17480,172
|
|
20230704,090900,318506450,17500,17490,17500,17480,808
|
|
20230704,090800,304376500,17490,17450,17490,17440,1300
|
|
20230704,090700,281658740,17450,17420,17450,17420,4689
|
|
20230704,090600,199934130,17420,17400,17450,17400,5440
|
|
20230704,090500,105074450,17400,17310,17400,17310,184
|
|
20230704,090400,101875550,17400,17390,17400,17310,59
|
|
20230704,090300,100849050,17400,17400,17400,17400,2
|
|
20230704,090200,100814250,17420,17380,17420,17270,2653
|
|
20230704,090100,54614730,17370,17400,17400,17220,1024
|
|
20230704,090000,36840150,17300,17400,17400,17300,2122
|