644 lines
34 KiB
CSV
644 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,194100,7855151880,17790,17790,17790,17790,8564
|
|
20230717,194000,7855151880,17790,17790,17790,17790,0
|
|
20230717,193900,7855151880,17790,17790,17790,17790,0
|
|
20230717,193800,7855151880,17790,17790,17790,17790,0
|
|
20230717,193700,7855151880,17790,17790,17790,17790,0
|
|
20230717,193600,7855151880,17790,17790,17790,17790,0
|
|
20230717,193500,7855151880,17790,17790,17790,17790,0
|
|
20230717,193400,7855151880,17790,17790,17790,17790,0
|
|
20230717,193300,7855151880,17790,17790,17790,17790,0
|
|
20230717,193200,7855151880,17790,17790,17790,17790,0
|
|
20230717,193100,7855151880,17790,17790,17790,17790,0
|
|
20230717,193000,7855151880,17790,17790,17790,17790,0
|
|
20230717,192900,7855151880,17790,17790,17790,17790,0
|
|
20230717,192800,7855151880,17790,17790,17790,17790,0
|
|
20230717,192700,7855151880,17790,17790,17790,17790,0
|
|
20230717,192600,7855151880,17790,17790,17790,17790,0
|
|
20230717,192500,7855151880,17790,17790,17790,17790,0
|
|
20230717,192400,7855151880,17790,17790,17790,17790,0
|
|
20230717,192300,7855151880,17790,17790,17790,17790,0
|
|
20230717,192200,7855151880,17790,17790,17790,17790,0
|
|
20230717,192100,7855151880,17790,17790,17790,17790,0
|
|
20230717,192000,7855151880,17790,17790,17790,17790,0
|
|
20230717,191900,7855151880,17790,17790,17790,17790,0
|
|
20230717,191800,7855151880,17790,17790,17790,17790,0
|
|
20230717,191700,7855151880,17790,17790,17790,17790,0
|
|
20230717,191600,7855151880,17790,17790,17790,17790,0
|
|
20230717,191500,7855151880,17790,17790,17790,17790,0
|
|
20230717,191400,7855151880,17790,17790,17790,17790,0
|
|
20230717,191300,7855151880,17790,17790,17790,17790,0
|
|
20230717,191200,7855151880,17790,17790,17790,17790,0
|
|
20230717,191100,7855151880,17790,17790,17790,17790,8564
|
|
20230717,191000,7855151880,17790,17790,17790,17790,0
|
|
20230717,190900,7855151880,17790,17790,17790,17790,0
|
|
20230717,190800,7855151880,17790,17790,17790,17790,0
|
|
20230717,190700,7855151880,17790,17790,17790,17790,0
|
|
20230717,190600,7855151880,17790,17790,17790,17790,0
|
|
20230717,190500,7855151880,17790,17790,17790,17790,0
|
|
20230717,190400,7855151880,17790,17790,17790,17790,0
|
|
20230717,190300,7855151880,17790,17790,17790,17790,0
|
|
20230717,190200,7855151880,17790,17790,17790,17790,0
|
|
20230717,190100,7855151880,17790,17790,17790,17790,0
|
|
20230717,190000,7855151880,17790,17790,17790,17790,0
|
|
20230717,185900,7855151880,17790,17790,17790,17790,0
|
|
20230717,185800,7855151880,17790,17790,17790,17790,0
|
|
20230717,185700,7855151880,17790,17790,17790,17790,0
|
|
20230717,185600,7855151880,17790,17790,17790,17790,0
|
|
20230717,185500,7855151880,17790,17790,17790,17790,0
|
|
20230717,185400,7855151880,17790,17790,17790,17790,0
|
|
20230717,185300,7855151880,17790,17790,17790,17790,0
|
|
20230717,185200,7855151880,17790,17790,17790,17790,0
|
|
20230717,185100,7855151880,17790,17790,17790,17790,0
|
|
20230717,185000,7855151880,17790,17790,17790,17790,0
|
|
20230717,184900,7855151880,17790,17790,17790,17790,0
|
|
20230717,184800,7855151880,17790,17790,17790,17790,0
|
|
20230717,184700,7855151880,17790,17790,17790,17790,0
|
|
20230717,184600,7855151880,17790,17790,17790,17790,0
|
|
20230717,184500,7855151880,17790,17790,17790,17790,0
|
|
20230717,184400,7855151880,17790,17790,17790,17790,0
|
|
20230717,184300,7855151880,17790,17790,17790,17790,0
|
|
20230717,184200,7855151880,17790,17790,17790,17790,0
|
|
20230717,184100,7855151880,17790,17790,17790,17790,8564
|
|
20230717,184000,7855151880,17790,17790,17790,17790,0
|
|
20230717,183900,7855151880,17790,17790,17790,17790,0
|
|
20230717,183800,7855151880,17790,17790,17790,17790,0
|
|
20230717,183700,7855151880,17790,17790,17790,17790,0
|
|
20230717,183600,7855151880,17790,17790,17790,17790,0
|
|
20230717,183500,7855151880,17790,17790,17790,17790,0
|
|
20230717,183400,7855151880,17790,17790,17790,17790,0
|
|
20230717,183300,7855151880,17790,17790,17790,17790,0
|
|
20230717,183200,7855151880,17790,17790,17790,17790,0
|
|
20230717,183100,7855151880,17790,17790,17790,17790,0
|
|
20230717,183000,7855151880,17790,17790,17790,17790,0
|
|
20230717,182900,7855151880,17790,17790,17790,17790,0
|
|
20230717,182800,7855151880,17790,17790,17790,17790,0
|
|
20230717,182700,7855151880,17790,17790,17790,17790,0
|
|
20230717,182600,7855151880,17790,17790,17790,17790,0
|
|
20230717,182500,7855151880,17790,17790,17790,17790,0
|
|
20230717,182400,7855151880,17790,17790,17790,17790,0
|
|
20230717,182300,7855151880,17790,17790,17790,17790,0
|
|
20230717,182200,7855151880,17790,17790,17790,17790,0
|
|
20230717,182100,7855151880,17790,17790,17790,17790,0
|
|
20230717,182000,7855151880,17790,17790,17790,17790,0
|
|
20230717,181900,7855151880,17790,17790,17790,17790,0
|
|
20230717,181800,7855151880,17790,17790,17790,17790,0
|
|
20230717,181700,7855151880,17790,17790,17790,17790,0
|
|
20230717,181600,7855151880,17790,17790,17790,17790,0
|
|
20230717,181500,7855151880,17790,17790,17790,17790,0
|
|
20230717,181400,7855151880,17790,17790,17790,17790,0
|
|
20230717,181300,7855151880,17790,17790,17790,17790,0
|
|
20230717,181200,7855151880,17790,17790,17790,17790,0
|
|
20230717,181100,7855151880,17790,17790,17790,17790,8564
|
|
20230717,181000,7855151880,17790,17790,17790,17790,0
|
|
20230717,180900,7855151880,17790,17790,17790,17790,0
|
|
20230717,180800,7855151880,17790,17790,17790,17790,0
|
|
20230717,180700,7855151880,17790,17790,17790,17790,0
|
|
20230717,180600,7855151880,17790,17790,17790,17790,0
|
|
20230717,180500,7855151880,17790,17790,17790,17790,0
|
|
20230717,180400,7855151880,17790,17790,17790,17790,0
|
|
20230717,180300,7855151880,17790,17790,17790,17790,0
|
|
20230717,180200,7855151880,17790,17790,17790,17790,0
|
|
20230717,180100,7855151880,17790,17790,17790,17790,0
|
|
20230717,180000,7855151880,17790,17790,17790,17790,0
|
|
20230717,175900,7855151880,17790,17790,17790,17790,0
|
|
20230717,175800,7855151880,17790,17790,17790,17790,0
|
|
20230717,175700,7855151880,17790,17790,17790,17790,0
|
|
20230717,175600,7855151880,17790,17790,17790,17790,0
|
|
20230717,175500,7855151880,17790,17790,17790,17790,0
|
|
20230717,175400,7855151880,17790,17790,17790,17790,0
|
|
20230717,175300,7855151880,17790,17790,17790,17790,0
|
|
20230717,175200,7855151880,17790,17790,17790,17790,0
|
|
20230717,175100,7855151880,17790,17790,17790,17790,0
|
|
20230717,175000,7855151880,17790,17790,17790,17790,0
|
|
20230717,174900,7855151880,17790,17790,17790,17790,0
|
|
20230717,174800,7855151880,17790,17790,17790,17790,0
|
|
20230717,174700,7855151880,17790,17790,17790,17790,0
|
|
20230717,174600,7855151880,17790,17790,17790,17790,0
|
|
20230717,174500,7855151880,17790,17790,17790,17790,0
|
|
20230717,174400,7855151880,17790,17790,17790,17790,0
|
|
20230717,174300,7855151880,17790,17790,17790,17790,0
|
|
20230717,174200,7855151880,17790,17790,17790,17790,0
|
|
20230717,174100,7855151880,17790,17790,17790,17790,8564
|
|
20230717,174000,7855151880,17790,17790,17790,17790,0
|
|
20230717,173900,7855151880,17790,17790,17790,17790,0
|
|
20230717,173800,7855151880,17790,17790,17790,17790,0
|
|
20230717,173700,7855151880,17790,17790,17790,17790,0
|
|
20230717,173600,7855151880,17790,17790,17790,17790,0
|
|
20230717,173500,7855151880,17790,17790,17790,17790,0
|
|
20230717,173400,7855151880,17790,17790,17790,17790,0
|
|
20230717,173300,7855151880,17790,17790,17790,17790,0
|
|
20230717,173200,7855151880,17790,17790,17790,17790,0
|
|
20230717,173100,7855151880,17790,17790,17790,17790,0
|
|
20230717,173000,7855151880,17790,17790,17790,17790,0
|
|
20230717,172900,7855151880,17790,17790,17790,17790,0
|
|
20230717,172800,7855151880,17790,17790,17790,17790,0
|
|
20230717,172700,7855151880,17790,17790,17790,17790,0
|
|
20230717,172600,7855151880,17790,17790,17790,17790,0
|
|
20230717,172500,7855151880,17790,17790,17790,17790,0
|
|
20230717,172400,7855151880,17790,17790,17790,17790,0
|
|
20230717,172300,7855151880,17790,17790,17790,17790,0
|
|
20230717,172200,7855151880,17790,17790,17790,17790,0
|
|
20230717,172100,7855151880,17790,17790,17790,17790,0
|
|
20230717,172000,7855151880,17790,17790,17790,17790,0
|
|
20230717,171900,7855151880,17790,17790,17790,17790,0
|
|
20230717,171800,7855151880,17790,17790,17790,17790,0
|
|
20230717,171700,7855151880,17790,17790,17790,17790,0
|
|
20230717,171600,7855151880,17790,17790,17790,17790,0
|
|
20230717,171500,7855151880,17790,17790,17790,17790,0
|
|
20230717,171400,7855151880,17790,17790,17790,17790,0
|
|
20230717,171300,7855151880,17790,17790,17790,17790,0
|
|
20230717,171200,7855151880,17790,17790,17790,17790,0
|
|
20230717,171100,7855151880,17790,17790,17790,17790,8564
|
|
20230717,171000,7855151880,17790,17790,17790,17790,0
|
|
20230717,170900,7855151880,17790,17790,17790,17790,0
|
|
20230717,170800,7855151880,17790,17790,17790,17790,0
|
|
20230717,170700,7855151880,17790,17790,17790,17790,0
|
|
20230717,170600,7855151880,17790,17790,17790,17790,0
|
|
20230717,170500,7855151880,17790,17790,17790,17790,0
|
|
20230717,170400,7855151880,17790,17790,17790,17790,0
|
|
20230717,170300,7855151880,17790,17790,17790,17790,0
|
|
20230717,170200,7855151880,17790,17790,17790,17790,0
|
|
20230717,170100,7855151880,17790,17790,17790,17790,0
|
|
20230717,170000,7855151880,17790,17790,17790,17790,0
|
|
20230717,165900,7855151880,17790,17790,17790,17790,0
|
|
20230717,165800,7855151880,17790,17790,17790,17790,0
|
|
20230717,165700,7855151880,17790,17790,17790,17790,0
|
|
20230717,165600,7855151880,17790,17790,17790,17790,0
|
|
20230717,165500,7855151880,17790,17790,17790,17790,0
|
|
20230717,165400,7855151880,17790,17790,17790,17790,0
|
|
20230717,165300,7855151880,17790,17790,17790,17790,0
|
|
20230717,165200,7855151880,17790,17790,17790,17790,0
|
|
20230717,165100,7855151880,17790,17790,17790,17790,0
|
|
20230717,165000,7855151880,17790,17790,17790,17790,0
|
|
20230717,164900,7855151880,17790,17790,17790,17790,0
|
|
20230717,164800,7855151880,17790,17790,17790,17790,0
|
|
20230717,164700,7855151880,17790,17790,17790,17790,0
|
|
20230717,164600,7855151880,17790,17790,17790,17790,0
|
|
20230717,164500,7855151880,17790,17790,17790,17790,0
|
|
20230717,164400,7855151880,17790,17790,17790,17790,0
|
|
20230717,164300,7855151880,17790,17790,17790,17790,0
|
|
20230717,164200,7855151880,17790,17790,17790,17790,0
|
|
20230717,164100,7855151880,17790,17790,17790,17790,8564
|
|
20230717,164000,7855151880,17790,17790,17790,17790,0
|
|
20230717,163900,7855151880,17790,17790,17790,17790,0
|
|
20230717,163800,7855151880,17790,17790,17790,17790,0
|
|
20230717,163700,7855151880,17790,17790,17790,17790,0
|
|
20230717,163600,7855151880,17790,17790,17790,17790,0
|
|
20230717,163500,7855151880,17790,17790,17790,17790,0
|
|
20230717,163400,7855151880,17790,17790,17790,17790,0
|
|
20230717,163300,7855151880,17790,17790,17790,17790,0
|
|
20230717,163200,7855151880,17790,17790,17790,17790,0
|
|
20230717,163100,7855151880,17790,17790,17790,17790,0
|
|
20230717,163000,7855151880,17790,17790,17790,17790,0
|
|
20230717,162900,7855151880,17790,17790,17790,17790,0
|
|
20230717,162800,7855151880,17790,17790,17790,17790,0
|
|
20230717,162700,7855151880,17790,17790,17790,17790,0
|
|
20230717,162600,7855151880,17790,17790,17790,17790,0
|
|
20230717,162500,7855151880,17790,17790,17790,17790,0
|
|
20230717,162400,7855151880,17790,17790,17790,17790,0
|
|
20230717,162300,7855151880,17790,17790,17790,17790,0
|
|
20230717,162200,7855151880,17790,17790,17790,17790,0
|
|
20230717,162100,7855151880,17790,17790,17790,17790,0
|
|
20230717,162000,7855151880,17790,17790,17790,17790,0
|
|
20230717,161900,7855151880,17790,17790,17790,17790,0
|
|
20230717,161800,7855151880,17790,17790,17790,17790,0
|
|
20230717,161700,7855151880,17790,17790,17790,17790,0
|
|
20230717,161600,7855151880,17790,17790,17790,17790,0
|
|
20230717,161500,7855151880,17790,17790,17790,17790,0
|
|
20230717,161400,7855151880,17790,17790,17790,17790,0
|
|
20230717,161300,7855151880,17790,17790,17790,17790,0
|
|
20230717,161200,7855151880,17790,17790,17790,17790,0
|
|
20230717,161100,7855151880,17790,17790,17790,17790,8564
|
|
20230717,161000,7855151880,17790,17790,17790,17790,0
|
|
20230717,160900,7855151880,17790,17790,17790,17790,0
|
|
20230717,160800,7855151880,17790,17790,17790,17790,0
|
|
20230717,160700,7855151880,17790,17790,17790,17790,0
|
|
20230717,160600,7855151880,17790,17790,17790,17790,0
|
|
20230717,160500,7855151880,17790,17790,17790,17790,0
|
|
20230717,160400,7855151880,17790,17790,17790,17790,0
|
|
20230717,160300,7855151880,17790,17790,17790,17790,0
|
|
20230717,160200,7855151880,17790,17790,17790,17790,0
|
|
20230717,160100,7855151880,17790,17790,17790,17790,0
|
|
20230717,160000,7855151880,17790,17790,17790,17790,0
|
|
20230717,155900,7855151880,17790,17790,17790,17790,0
|
|
20230717,155800,7855151880,17790,17790,17790,17790,0
|
|
20230717,155700,7855151880,17790,17790,17790,17790,0
|
|
20230717,155600,7855151880,17790,17790,17790,17790,0
|
|
20230717,155500,7855151880,17790,17790,17790,17790,0
|
|
20230717,155400,7855151880,17790,17790,17790,17790,0
|
|
20230717,155300,7855151880,17790,17790,17790,17790,0
|
|
20230717,155200,7855151880,17790,17790,17790,17790,0
|
|
20230717,155100,7855151880,17790,17790,17790,17790,0
|
|
20230717,155000,7855151880,17790,17790,17790,17790,0
|
|
20230717,154900,7855151880,17790,17790,17790,17790,0
|
|
20230717,154800,7855151880,17790,17790,17790,17790,0
|
|
20230717,154700,7855151880,17790,17790,17790,17790,0
|
|
20230717,154600,7855151880,17790,17790,17790,17790,0
|
|
20230717,154500,7855151880,17790,17790,17790,17790,0
|
|
20230717,154400,7855151880,17790,17790,17790,17790,0
|
|
20230717,154300,7855151880,17790,17790,17790,17790,0
|
|
20230717,154200,7855151880,17790,17790,17790,17790,0
|
|
20230717,154100,7855151880,17790,17790,17790,17790,8564
|
|
20230717,154000,7855151880,17790,17790,17790,17790,0
|
|
20230717,153900,7855151880,17790,17790,17790,17790,0
|
|
20230717,153800,7855151880,17790,17790,17790,17790,0
|
|
20230717,153700,7855151880,17790,17790,17790,17790,0
|
|
20230717,153600,7855151880,17790,17790,17790,17790,0
|
|
20230717,153500,7855151880,17790,17790,17790,17790,0
|
|
20230717,153400,7855151880,17790,17790,17790,17790,0
|
|
20230717,153300,7855151880,17790,17790,17790,17790,0
|
|
20230717,153200,7855151880,17790,17790,17790,17790,0
|
|
20230717,153100,7855151880,17790,17790,17790,17790,0
|
|
20230717,153000,7855151880,17790,17790,17790,17790,8564
|
|
20230717,152900,7702798320,17710,17710,17710,17710,0
|
|
20230717,152800,7702798320,17710,17710,17710,17710,0
|
|
20230717,152700,7702798320,17710,17710,17710,17710,0
|
|
20230717,152600,7702798320,17710,17710,17710,17710,0
|
|
20230717,152500,7702798320,17710,17710,17710,17710,0
|
|
20230717,152400,7702798320,17710,17710,17710,17710,0
|
|
20230717,152300,7702798320,17710,17710,17710,17710,0
|
|
20230717,152200,7702798320,17710,17710,17710,17710,0
|
|
20230717,152100,7702798320,17710,17710,17710,17710,0
|
|
20230717,152000,7702798320,17710,17710,17710,17710,0
|
|
20230717,151900,7702798320,17710,17700,17710,17700,476
|
|
20230717,151800,7694370630,17700,17660,17700,17660,833
|
|
20230717,151700,7679627310,17700,17660,17700,17650,235
|
|
20230717,151600,7675476730,17700,17680,17700,17660,2542
|
|
20230717,151500,7630531630,17700,17660,17700,17650,2633
|
|
20230717,151400,7583989610,17650,17670,17670,17650,670
|
|
20230717,151300,7572159070,17680,17670,17680,17670,134
|
|
20230717,151200,7569790500,17670,17650,17670,17650,409
|
|
20230717,151100,7562567460,17650,17640,17660,17640,307
|
|
20230717,151000,7557150440,17640,17650,17650,17630,569
|
|
20230717,150900,7547109770,17660,17660,17660,17650,1121
|
|
20230717,150800,7527319150,17670,17660,17670,17660,320
|
|
20230717,150700,7521666940,17660,17660,17660,17660,54
|
|
20230717,150600,7520713300,17660,17650,17670,17650,233
|
|
20230717,150500,7516598190,17660,17650,17660,17650,569
|
|
20230717,150400,7506555230,17650,17660,17660,17650,123
|
|
20230717,150300,7504383060,17670,17660,17670,17650,127
|
|
20230717,150200,7502140380,17660,17640,17670,17640,2474
|
|
20230717,150100,7458458290,17640,17640,17650,17640,357
|
|
20230717,150000,7452160790,17640,17640,17650,17620,160
|
|
20230717,145900,7449337930,17640,17640,17640,17620,1030
|
|
20230717,145800,7431178600,17640,17640,17650,17640,435
|
|
20230717,145700,7423504540,17640,17650,17650,17640,99
|
|
20230717,145600,7421757280,17640,17660,17660,17640,540
|
|
20230717,145500,7412228390,17660,17660,17670,17660,153
|
|
20230717,145400,7409525740,17660,17660,17660,17660,200
|
|
20230717,145300,7405993740,17650,17640,17670,17630,244
|
|
20230717,145200,7401691280,17630,17640,17650,17630,918
|
|
20230717,145100,7385498480,17650,17650,17660,17640,353
|
|
20230717,145000,7379267320,17660,17650,17660,17650,29
|
|
20230717,144900,7378755460,17660,17660,17660,17660,120
|
|
20230717,144800,7376636260,17650,17660,17660,17650,155
|
|
20230717,144700,7373899160,17670,17660,17670,17660,412
|
|
20230717,144600,7366621780,17660,17670,17670,17660,475
|
|
20230717,144500,7358232800,17670,17650,17670,17650,189
|
|
20230717,144400,7354895070,17660,17670,17680,17660,497
|
|
20230717,144300,7346112890,17680,17680,17680,17680,27
|
|
20230717,144200,7345635530,17680,17680,17680,17680,174
|
|
20230717,144100,7342559210,17680,17680,17690,17680,197
|
|
20230717,144000,7339076240,17690,17690,17690,17680,440
|
|
20230717,143900,7331292660,17700,17680,17700,17680,513
|
|
20230717,143800,7322219970,17690,17700,17700,17690,100
|
|
20230717,143700,7320450950,17680,17680,17700,17680,936
|
|
20230717,143600,7303896020,17680,17670,17680,17670,290
|
|
20230717,143500,7298770890,17680,17680,17680,17670,42
|
|
20230717,143400,7298028580,17680,17670,17680,17670,136
|
|
20230717,143300,7295624800,17680,17670,17680,17670,284
|
|
20230717,143200,7290603690,17670,17670,17670,17670,67
|
|
20230717,143100,7289419800,17680,17670,17680,17670,378
|
|
20230717,143000,7282739080,17680,17680,17680,17680,234
|
|
20230717,142900,7278601960,17680,17660,17680,17660,256
|
|
20230717,142800,7274079110,17660,17640,17660,17640,821
|
|
20230717,142700,7259584510,17640,17630,17640,17630,422
|
|
20230717,142600,7252140970,17630,17630,17630,17630,297
|
|
20230717,142500,7246904860,17630,17620,17630,17620,311
|
|
20230717,142400,7241421950,17620,17610,17620,17610,1242
|
|
20230717,142300,7219542700,17600,17610,17610,17600,382
|
|
20230717,142200,7212818670,17600,17610,17610,17600,130
|
|
20230717,142100,7210529670,17610,17620,17620,17610,842
|
|
20230717,142000,7195701970,17610,17600,17610,17600,418
|
|
20230717,141900,7188344440,17590,17600,17610,17590,150
|
|
20230717,141800,7185704430,17600,17630,17630,17600,437
|
|
20230717,141700,7178007110,17650,17640,17650,17640,20
|
|
20230717,141600,7177654300,17640,17620,17640,17620,370
|
|
20230717,141500,7171132220,17630,17630,17630,17630,43
|
|
20230717,141400,7170374130,17630,17620,17630,17620,67
|
|
20230717,141300,7169193280,17620,17630,17640,17620,349
|
|
20230717,141200,7163042410,17620,17620,17620,17620,31
|
|
20230717,141100,7162496190,17630,17630,17630,17630,226
|
|
20230717,141000,7158511810,17630,17620,17630,17620,333
|
|
20230717,140900,7152641140,17630,17630,17630,17620,192
|
|
20230717,140800,7149257270,17620,17620,17620,17620,13
|
|
20230717,140700,7149028210,17640,17600,17640,17600,118
|
|
20230717,140600,7146949140,17600,17610,17620,17600,257
|
|
20230717,140500,7142421940,17610,17610,17640,17600,559
|
|
20230717,140400,7132570700,17640,17620,17640,17600,1180
|
|
20230717,140300,7111799340,17640,17630,17650,17620,322
|
|
20230717,140200,7106123830,17630,17660,17660,17630,177
|
|
20230717,140100,7103001890,17670,17660,17670,17650,995
|
|
20230717,140000,7085435510,17660,17680,17680,17660,110
|
|
20230717,135900,7083492180,17680,17670,17680,17660,129
|
|
20230717,135800,7081213630,17670,17690,17690,17670,46
|
|
20230717,135700,7080400580,17690,17680,17690,17680,290
|
|
20230717,135600,7075271000,17680,17670,17690,17670,121
|
|
20230717,135500,7073131850,17670,17670,17680,17660,734
|
|
20230717,135400,7060157260,17670,17650,17670,17650,248
|
|
20230717,135300,7055778880,17650,17660,17670,17650,274
|
|
20230717,135200,7050940970,17660,17680,17680,17650,335
|
|
20230717,135100,7045024950,17680,17670,17680,17650,282
|
|
20230717,135000,7040042710,17670,17660,17680,17650,210
|
|
20230717,134900,7036334160,17650,17650,17660,17650,95
|
|
20230717,134800,7034656980,17660,17680,17680,17650,189
|
|
20230717,134700,7031318320,17680,17670,17680,17670,24
|
|
20230717,134600,7030894220,17670,17630,17680,17630,448
|
|
20230717,134500,7022986550,17630,17630,17650,17630,165
|
|
20230717,134400,7020076100,17650,17640,17650,17630,93
|
|
20230717,134300,7018435300,17640,17640,17640,17630,295
|
|
20230717,134200,7013231540,17640,17630,17640,17630,386
|
|
20230717,134100,7006423830,17620,17630,17630,17620,92
|
|
20230717,134000,7004802060,17630,17630,17640,17630,386
|
|
20230717,133900,6997996860,17620,17610,17630,17600,340
|
|
20230717,133800,6992007660,17610,17610,17610,17610,86
|
|
20230717,133700,6990493200,17610,17600,17610,17600,187
|
|
20230717,133600,6987201940,17600,17610,17610,17600,47
|
|
20230717,133500,6986374340,17610,17620,17620,17610,227
|
|
20230717,133400,6982376600,17620,17620,17620,17620,178
|
|
20230717,133300,6979240240,17620,17610,17620,17600,590
|
|
20230717,133200,6968846910,17610,17590,17610,17590,175
|
|
20230717,133100,6965766580,17590,17600,17600,17590,38
|
|
20230717,133000,6965098110,17600,17600,17610,17600,85
|
|
20230717,132900,6963602100,17590,17600,17600,17590,318
|
|
20230717,132800,6958007030,17600,17610,17610,17600,353
|
|
20230717,132700,6951792280,17610,17610,17610,17610,0
|
|
20230717,132600,6951792280,17610,17610,17610,17610,32
|
|
20230717,132500,6951228760,17600,17610,17610,17600,272
|
|
20230717,132400,6946441050,17610,17600,17610,17600,199
|
|
20230717,132300,6942936950,17610,17610,17610,17600,263
|
|
20230717,132200,6938306080,17620,17590,17620,17590,527
|
|
20230717,132100,6929030590,17590,17580,17590,17580,24
|
|
20230717,132000,6928608450,17580,17580,17590,17570,770
|
|
20230717,131900,6915072790,17580,17570,17590,17570,426
|
|
20230717,131800,6907585170,17590,17560,17590,17560,279
|
|
20230717,131700,6902683330,17580,17570,17580,17550,110
|
|
20230717,131600,6900751980,17570,17570,17580,17570,544
|
|
20230717,131500,6891193740,17570,17570,17600,17570,214
|
|
20230717,131400,6887431060,17590,17590,17590,17590,1
|
|
20230717,131300,6887413470,17600,17550,17600,17550,167
|
|
20230717,131200,6884480990,17560,17570,17570,17560,152
|
|
20230717,131100,6881811670,17570,17570,17570,17550,120
|
|
20230717,131000,6879705230,17560,17640,17640,17560,1589
|
|
20230717,130900,6851762740,17650,17650,17650,17640,155
|
|
20230717,130800,6849027690,17660,17650,17660,17650,80
|
|
20230717,130700,6847615020,17660,17670,17680,17660,199
|
|
20230717,130600,6844099740,17670,17670,17670,17660,312
|
|
20230717,130500,6838587820,17660,17660,17660,17660,20
|
|
20230717,130400,6838234620,17680,17680,17680,17640,141
|
|
20230717,130300,6835742180,17680,17590,17680,17590,109
|
|
20230717,130200,6833818740,17590,17590,17590,17590,208
|
|
20230717,130100,6830160020,17580,17580,17580,17580,27
|
|
20230717,130000,6829685360,17580,17580,17610,17570,386
|
|
20230717,125900,6822896350,17580,17610,17610,17580,126
|
|
20230717,125800,6820678320,17610,17600,17610,17600,91
|
|
20230717,125700,6819076120,17700,17670,17700,17670,25
|
|
20230717,125600,6818634340,17560,17660,17670,17560,909
|
|
20230717,125500,6802621930,17660,17660,17660,17650,216
|
|
20230717,125400,6798807810,17650,17620,17650,17620,343
|
|
20230717,125300,6792754410,17610,17610,17610,17610,164
|
|
20230717,125200,6789866370,17610,17610,17610,17600,104
|
|
20230717,125100,6788035120,17610,17610,17610,17610,12
|
|
20230717,125000,6787823800,17600,17610,17610,17600,266
|
|
20230717,124900,6783140320,17620,17610,17620,17600,217
|
|
20230717,124800,6779317030,17610,17590,17610,17590,149
|
|
20230717,124700,6776693560,17600,17600,17600,17600,254
|
|
20230717,124600,6772223160,17600,17600,17610,17600,451
|
|
20230717,124500,6764281150,17600,17600,17600,17600,410
|
|
20230717,124400,6757065150,17610,17600,17610,17600,563
|
|
20230717,124300,6747155300,17600,17590,17600,17580,647
|
|
20230717,124200,6735776710,17590,17560,17590,17560,39
|
|
20230717,124100,6735091390,17550,17530,17600,17530,667
|
|
20230717,124000,6723386070,17550,17590,17610,17520,1943
|
|
20230717,123900,6689272470,17600,17620,17620,17600,704
|
|
20230717,123800,6676877260,17620,17620,17640,17620,582
|
|
20230717,123700,6666618820,17630,17630,17630,17630,155
|
|
20230717,123600,6663886170,17640,17640,17640,17630,373
|
|
20230717,123500,6657309340,17640,17630,17640,17630,235
|
|
20230717,123400,6653164980,17630,17650,17660,17630,183
|
|
20230717,123300,6649935830,17640,17640,17640,17630,135
|
|
20230717,123200,6647554650,17630,17640,17650,17630,638
|
|
20230717,123100,6636300970,17640,17670,17680,17640,1304
|
|
20230717,123000,6613268580,17660,17700,17700,17660,669
|
|
20230717,122900,6601443090,17700,17700,17710,17680,1501
|
|
20230717,122800,6574890880,17710,17710,17710,17710,316
|
|
20230717,122700,6569294520,17700,17730,17730,17700,1415
|
|
20230717,122600,6544235290,17730,17730,17730,17730,428
|
|
20230717,122500,6536646850,17730,17730,17740,17730,214
|
|
20230717,122400,6532851970,17720,17730,17730,17720,1088
|
|
20230717,122300,6513562790,17730,17720,17730,17720,18
|
|
20230717,122200,6513243680,17720,17730,17730,17720,202
|
|
20230717,122100,6509662400,17740,17740,17740,17740,66
|
|
20230717,122000,6508491560,17740,17730,17740,17730,192
|
|
20230717,121900,6505087090,17730,17730,17740,17720,776
|
|
20230717,121800,6491326650,17730,17730,17730,17730,80
|
|
20230717,121700,6489908250,17720,17720,17720,17720,357
|
|
20230717,121600,6483582210,17740,17740,17740,17740,29
|
|
20230717,121500,6483067750,17740,17720,17740,17700,1349
|
|
20230717,121400,6459171930,17740,17760,17760,17730,779
|
|
20230717,121300,6445350770,17780,17770,17780,17760,89
|
|
20230717,121200,6443769510,17770,17760,17770,17750,484
|
|
20230717,121100,6435175190,17760,17770,17770,17760,106
|
|
20230717,121000,6433291620,17770,17770,17770,17760,236
|
|
20230717,120900,6429099870,17800,17800,17800,17790,865
|
|
20230717,120800,6413710700,17790,17800,17800,17790,535
|
|
20230717,120700,6404191990,17770,17770,17800,17770,590
|
|
20230717,120600,6393701220,17780,17780,17780,17780,100
|
|
20230717,120500,6391923220,17780,17770,17780,17760,369
|
|
20230717,120400,6385366090,17770,17780,17780,17770,22
|
|
20230717,120300,6384974940,17790,17770,17790,17770,81
|
|
20230717,120200,6383534830,17780,17780,17780,17770,35
|
|
20230717,120100,6382912710,17770,17780,17780,17770,356
|
|
20230717,120000,6376585020,17780,17770,17780,17770,147
|
|
20230717,115900,6373972790,17770,17770,17780,17770,131
|
|
20230717,115800,6371644900,17770,17760,17770,17750,50
|
|
20230717,115700,6370756750,17760,17770,17770,17760,327
|
|
20230717,115600,6364947940,17770,17780,17780,17770,156
|
|
20230717,115500,6362174360,17780,17760,17780,17760,110
|
|
20230717,115400,6360219750,17770,17780,17780,17770,642
|
|
20230717,115300,6348810360,17790,17770,17790,17760,147
|
|
20230717,115200,6346198030,17760,17760,17770,17750,248
|
|
20230717,115100,6341792820,17770,17750,17790,17750,171
|
|
20230717,115000,6338755520,17750,17720,17780,17720,190
|
|
20230717,114900,6335384620,17790,17720,17790,17720,28
|
|
20230717,114800,6334886570,17790,17770,17790,17700,2575
|
|
20230717,114700,6289227770,17770,17760,17770,17750,309
|
|
20230717,114600,6283738750,17760,17740,17770,17740,579
|
|
20230717,114500,6273465330,17740,17780,17780,17740,747
|
|
20230717,114400,6260193850,17770,17850,17850,17770,5609
|
|
20230717,114300,6160263950,17870,17870,17870,17870,5
|
|
20230717,114200,6160174600,17850,17860,17870,17850,536
|
|
20230717,114100,6150605280,17870,17870,17880,17870,564
|
|
20230717,114000,6140525920,17890,17870,17890,17870,430
|
|
20230717,113900,6132840160,17870,17880,17880,17860,298
|
|
20230717,113800,6127515410,17890,17870,17890,17870,202
|
|
20230717,113700,6123905230,17870,17880,17890,17870,226
|
|
20230717,113600,6119864740,17870,17900,17900,17870,792
|
|
20230717,113500,6105704310,17910,17900,17910,17890,47
|
|
20230717,113400,6104863140,17910,17910,17910,17900,22
|
|
20230717,113300,6104469270,17920,17930,17950,17910,264
|
|
20230717,113200,6099737060,17940,17930,17960,17930,282
|
|
20230717,113100,6094677100,17930,17950,17950,17930,197
|
|
20230717,113000,6091142740,17950,17950,17950,17950,184
|
|
20230717,112900,6087839940,17950,17930,17950,17930,330
|
|
20230717,112800,6081919080,17950,17960,17960,17940,100
|
|
20230717,112700,6080124240,17970,17930,17970,17930,199
|
|
20230717,112600,6076554970,17930,17970,17980,17930,490
|
|
20230717,112500,6067754290,17960,17960,17980,17960,366
|
|
20230717,112400,6061180890,17980,17960,17980,17950,361
|
|
20230717,112300,6054697520,17960,17980,17980,17960,337
|
|
20230717,112200,6048641060,17990,17950,17990,17950,3787
|
|
20230717,112100,5980548820,17950,17900,17950,17900,5881
|
|
20230717,112000,5875092690,17880,17930,17930,17880,509
|
|
20230717,111900,5865978050,17940,17930,17940,17930,2545
|
|
20230717,111800,5820321530,17930,17930,17940,17930,299
|
|
20230717,111700,5814959960,17930,17960,17960,17930,329
|
|
20230717,111600,5809056990,17940,17980,17980,17940,1027
|
|
20230717,111500,5790623670,17980,17980,17990,17980,129
|
|
20230717,111400,5788303880,17990,17980,17990,17970,437
|
|
20230717,111300,5780447330,17980,17990,17990,17980,381
|
|
20230717,111200,5773594820,17990,17980,17990,17970,3222
|
|
20230717,111100,5715637400,17970,17990,17990,17970,785
|
|
20230717,111000,5701521610,17990,17910,17990,17910,623
|
|
20230717,110900,5690322660,17970,17950,17990,17890,939
|
|
20230717,110800,5673443720,17970,17980,17990,17970,973
|
|
20230717,110700,5655942220,17980,17870,17980,17870,10558
|
|
20230717,110600,5466465180,17880,17870,17880,17850,1519
|
|
20230717,110500,5439329550,17870,17880,17880,17850,646
|
|
20230717,110400,5427781380,17870,17890,17890,17870,201
|
|
20230717,110300,5424185820,17890,17890,17900,17890,127
|
|
20230717,110200,5421913070,17890,17900,17900,17890,610
|
|
20230717,110100,5410994570,17920,17920,17920,17920,564
|
|
20230717,110000,5400887690,17910,17880,17910,17870,1306
|
|
20230717,105900,5377523250,17870,17870,17870,17870,389
|
|
20230717,105800,5370571820,17870,17870,17880,17870,722
|
|
20230717,105700,5357669660,17870,17860,17870,17860,489
|
|
20230717,105600,5348936110,17850,17830,17850,17820,1985
|
|
20230717,105500,5313532010,17820,17820,17830,17820,21
|
|
20230717,105400,5313157680,17830,17830,17830,17830,7
|
|
20230717,105300,5313032870,17830,17840,17840,17830,83
|
|
20230717,105200,5311552250,17840,17830,17840,17790,5905
|
|
20230717,105100,5206379240,17830,17840,17840,17830,72
|
|
20230717,105000,5205094800,17850,17860,17860,17830,868
|
|
20230717,104900,5189607770,17860,17870,17870,17850,174
|
|
20230717,104800,5186501360,17850,17890,17890,17850,2558
|
|
20230717,104700,5140794300,17890,17890,17900,17880,3890
|
|
20230717,104600,5071180440,17880,17900,17900,17880,456
|
|
20230717,104500,5063024160,17900,17910,17930,17890,1101
|
|
20230717,104400,5043296860,17930,17900,17930,17900,188
|
|
20230717,104300,5039929250,17910,17910,17930,17900,125
|
|
20230717,104200,5037690400,17930,17910,17930,17900,318
|
|
20230717,104100,5031996060,17910,17910,17910,17910,48
|
|
20230717,104000,5031136380,17900,17910,17920,17900,346
|
|
20230717,103900,5024938800,17910,17940,17940,17910,1313
|
|
20230717,103800,5001406470,17950,17960,17970,17950,787
|
|
20230717,103700,4987274900,17960,17990,17990,17960,1188
|
|
20230717,103600,4965921710,18000,18000,18000,17980,230
|
|
20230717,103500,4961783980,18000,18010,18020,17980,206
|
|
20230717,103400,4958074400,18020,18030,18040,17970,2575
|
|
20230717,103300,4911680580,18020,18030,18040,18020,4290
|
|
20230717,103200,4834348130,18020,17980,18040,17940,4239
|
|
20230717,103100,4757977800,17990,17970,18020,17970,7363
|
|
20230717,103000,4625443610,18000,17870,18000,17850,38806
|
|
20230717,102900,3927887230,17860,17870,17900,17860,530
|
|
20230717,102800,3918415440,17870,17890,17900,17850,271
|
|
20230717,102700,3913570940,17910,17890,17910,17890,219
|
|
20230717,102600,3909652590,17910,17920,17940,17890,6849
|
|
20230717,102500,3786915720,17920,17900,17930,17900,8003
|
|
20230717,102400,3643494620,17900,17870,17900,17870,10065
|
|
20230717,102300,3463414880,17870,17880,17880,17800,1178
|
|
20230717,102200,3442376080,17860,17850,17880,17840,3357
|
|
20230717,102100,3382401890,17800,17800,17850,17800,1176
|
|
20230717,102000,3361417490,17800,17750,17800,17750,1180
|
|
20230717,101900,3340435980,17770,17730,17770,17720,1269
|
|
20230717,101800,3317927460,17730,17710,17740,17710,2138
|
|
20230717,101700,3280019770,17720,17700,17730,17700,636
|
|
20230717,101600,3268754420,17700,17700,17700,17700,15
|
|
20230717,101500,3268488920,17730,17710,17730,17690,163
|
|
20230717,101400,3265601800,17720,17740,17740,17720,260
|
|
20230717,101300,3260993190,17740,17740,17740,17710,470
|
|
20230717,101200,3252662600,17740,17720,17750,17710,862
|
|
20230717,101100,3237373750,17720,17680,17720,17680,214
|
|
20230717,101000,3233589610,17740,17720,17740,17680,1991
|
|
20230717,100900,3198278570,17720,17660,17720,17650,1353
|
|
20230717,100800,3174382190,17660,17720,17720,17650,1495
|
|
20230717,100700,3147958390,17720,17770,17790,17720,846
|
|
20230717,100600,3132941590,17790,17790,17860,17760,2153
|
|
20230717,100500,3094625480,17860,17860,17900,17800,4729
|
|
20230717,100400,3010217950,17900,17890,17900,17850,6082
|
|
20230717,100300,2901497070,17880,17760,17890,17760,13878
|
|
20230717,100200,2653886860,17760,17790,17790,17760,1196
|
|
20230717,100100,2632641100,17790,17810,17820,17750,564
|
|
20230717,100000,2622610660,17800,17800,17820,17780,1517
|
|
20230717,095900,2595601750,17800,17750,17800,17720,5633
|
|
20230717,095800,2495604210,17740,17740,17760,17700,3512
|
|
20230717,095700,2433285260,17740,17610,17770,17610,1199
|
|
20230717,095600,2412022070,17610,17860,17860,17100,12560
|
|
20230717,095500,2192028240,17860,17830,17870,17830,1465
|
|
20230717,095400,2165867880,17830,17870,17870,17830,3168
|
|
20230717,095300,2109365430,17880,17880,17890,17860,2425
|
|
20230717,095200,2066036050,17890,17920,17920,17850,3448
|
|
20230717,095100,2004422390,17920,17830,17940,17710,17049
|
|
20230717,095000,1699843400,17800,17620,17830,17620,10741
|
|
20230717,094900,1509582460,17610,17590,17610,17510,2901
|
|
20230717,094800,1458528990,17590,17590,17600,17590,1381
|
|
20230717,094700,1434228750,17590,17600,17600,17520,2169
|
|
20230717,094600,1396066430,17600,17590,17600,17580,1880
|
|
20230717,094500,1362994270,17580,17470,17600,17470,13512
|
|
20230717,094400,1126027860,17470,17480,17480,17460,1037
|
|
20230717,094300,1107907410,17470,17460,17490,17460,1877
|
|
20230717,094200,1075111440,17460,17450,17470,17440,865
|
|
20230717,094100,1060002120,17460,17340,17460,17340,10151
|
|
20230717,094000,883262530,17340,17350,17350,17330,595
|
|
20230717,093900,872940430,17390,17360,17390,17340,903
|
|
20230717,093800,857263990,17360,17390,17400,17350,1383
|
|
20230717,093700,833222170,17400,17390,17400,17370,1596
|
|
20230717,093600,805465220,17390,17360,17390,17360,1221
|
|
20230717,093500,784257830,17390,17350,17390,17330,416
|
|
20230717,093400,777043840,17350,17400,17400,17340,697
|
|
20230717,093300,764943430,17390,17400,17400,17390,445
|
|
20230717,093200,757202430,17420,17410,17420,17390,701
|
|
20230717,093100,745004380,17410,17390,17410,17390,216
|
|
20230717,093000,741244820,17400,17350,17400,17340,1041
|
|
20230717,092900,723168400,17350,17310,17350,17310,2885
|
|
20230717,092800,673175370,17320,17380,17390,17320,1171
|
|
20230717,092700,652866830,17380,17370,17390,17330,1168
|
|
20230717,092600,632601280,17370,17400,17400,17370,79
|
|
20230717,092500,631229020,17370,17420,17420,17370,879
|
|
20230717,092400,615955740,17370,17360,17430,17350,1650
|
|
20230717,092300,587216050,17430,17360,17430,17320,969
|
|
20230717,092200,570367360,17360,17390,17440,17360,972
|
|
20230717,092100,553478660,17390,17450,17470,17390,2294
|
|
20230717,092000,513499690,17450,17370,17470,17370,1572
|
|
20230717,091900,486105670,17390,17370,17390,17320,1114
|
|
20230717,091800,466761260,17380,17300,17380,17300,987
|
|
20230717,091700,449637180,17300,17250,17300,17250,2688
|
|
20230717,091600,403193590,17250,17270,17280,17250,579
|
|
20230717,091500,393197730,17270,17300,17320,17270,1129
|
|
20230717,091400,373673420,17290,17260,17290,17260,277
|
|
20230717,091300,368888160,17230,17210,17270,17210,608
|
|
20230717,091200,358397280,17210,17100,17220,17100,2163
|
|
20230717,091100,321312820,17100,17000,17100,17000,1281
|
|
20230717,091000,299473480,17050,17100,17100,16970,615
|
|
20230717,090900,289002000,17050,17050,17050,16960,265
|
|
20230717,090800,284490050,17050,17010,17050,16950,331
|
|
20230717,090700,278853700,17000,17000,17020,17000,142
|
|
20230717,090600,276439660,17030,17010,17040,16990,279
|
|
20230717,090500,271690750,17000,16870,17000,16870,178
|
|
20230717,090400,268666650,16870,16790,16870,16740,2004
|
|
20230717,090300,235002750,16730,16870,16890,16730,5845
|
|
20230717,090200,136679400,16880,17000,17030,16820,1317
|
|
20230717,090100,114422500,16990,17110,17110,16990,2790
|
|
20230717,090000,66928380,17080,17130,17130,17080,3649
|