624 lines
31 KiB
CSV
624 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,192100,3115413710,8550,8550,8550,8550,5647
|
|
20230607,192000,3115413710,8550,8550,8550,8550,0
|
|
20230607,191900,3115413710,8550,8550,8550,8550,0
|
|
20230607,191800,3115413710,8550,8550,8550,8550,0
|
|
20230607,191700,3115413710,8550,8550,8550,8550,0
|
|
20230607,191600,3115413710,8550,8550,8550,8550,0
|
|
20230607,191500,3115413710,8550,8550,8550,8550,0
|
|
20230607,191400,3115413710,8550,8550,8550,8550,0
|
|
20230607,191300,3115413710,8550,8550,8550,8550,0
|
|
20230607,191200,3115413710,8550,8550,8550,8550,0
|
|
20230607,191100,3115413710,8550,8550,8550,8550,0
|
|
20230607,191000,3115413710,8550,8550,8550,8550,0
|
|
20230607,190900,3115413710,8550,8550,8550,8550,0
|
|
20230607,190800,3115413710,8550,8550,8550,8550,0
|
|
20230607,190700,3115413710,8550,8550,8550,8550,0
|
|
20230607,190600,3115413710,8550,8550,8550,8550,0
|
|
20230607,190500,3115413710,8550,8550,8550,8550,0
|
|
20230607,190400,3115413710,8550,8550,8550,8550,0
|
|
20230607,190300,3115413710,8550,8550,8550,8550,0
|
|
20230607,190200,3115413710,8550,8550,8550,8550,0
|
|
20230607,190100,3115413710,8550,8550,8550,8550,0
|
|
20230607,190000,3115413710,8550,8550,8550,8550,0
|
|
20230607,185900,3115413710,8550,8550,8550,8550,0
|
|
20230607,185800,3115413710,8550,8550,8550,8550,0
|
|
20230607,185700,3115413710,8550,8550,8550,8550,0
|
|
20230607,185600,3115413710,8550,8550,8550,8550,0
|
|
20230607,185500,3115413710,8550,8550,8550,8550,0
|
|
20230607,185400,3115413710,8550,8550,8550,8550,0
|
|
20230607,185300,3115413710,8550,8550,8550,8550,0
|
|
20230607,185200,3115413710,8550,8550,8550,8550,0
|
|
20230607,185100,3115413710,8550,8550,8550,8550,5647
|
|
20230607,185000,3115413710,8550,8550,8550,8550,0
|
|
20230607,184900,3115413710,8550,8550,8550,8550,0
|
|
20230607,184800,3115413710,8550,8550,8550,8550,0
|
|
20230607,184700,3115413710,8550,8550,8550,8550,0
|
|
20230607,184600,3115413710,8550,8550,8550,8550,0
|
|
20230607,184500,3115413710,8550,8550,8550,8550,0
|
|
20230607,184400,3115413710,8550,8550,8550,8550,0
|
|
20230607,184300,3115413710,8550,8550,8550,8550,0
|
|
20230607,184200,3115413710,8550,8550,8550,8550,0
|
|
20230607,184100,3115413710,8550,8550,8550,8550,0
|
|
20230607,184000,3115413710,8550,8550,8550,8550,0
|
|
20230607,183900,3115413710,8550,8550,8550,8550,0
|
|
20230607,183800,3115413710,8550,8550,8550,8550,0
|
|
20230607,183700,3115413710,8550,8550,8550,8550,0
|
|
20230607,183600,3115413710,8550,8550,8550,8550,0
|
|
20230607,183500,3115413710,8550,8550,8550,8550,0
|
|
20230607,183400,3115413710,8550,8550,8550,8550,0
|
|
20230607,183300,3115413710,8550,8550,8550,8550,0
|
|
20230607,183200,3115413710,8550,8550,8550,8550,0
|
|
20230607,183100,3115413710,8550,8550,8550,8550,0
|
|
20230607,183000,3115413710,8550,8550,8550,8550,0
|
|
20230607,182900,3115413710,8550,8550,8550,8550,0
|
|
20230607,182800,3115413710,8550,8550,8550,8550,0
|
|
20230607,182700,3115413710,8550,8550,8550,8550,0
|
|
20230607,182600,3115413710,8550,8550,8550,8550,0
|
|
20230607,182500,3115413710,8550,8550,8550,8550,0
|
|
20230607,182400,3115413710,8550,8550,8550,8550,0
|
|
20230607,182300,3115413710,8550,8550,8550,8550,0
|
|
20230607,182200,3115413710,8550,8550,8550,8550,0
|
|
20230607,182100,3115413710,8550,8550,8550,8550,5647
|
|
20230607,182000,3115413710,8550,8550,8550,8550,0
|
|
20230607,181900,3115413710,8550,8550,8550,8550,0
|
|
20230607,181800,3115413710,8550,8550,8550,8550,0
|
|
20230607,181700,3115413710,8550,8550,8550,8550,0
|
|
20230607,181600,3115413710,8550,8550,8550,8550,0
|
|
20230607,181500,3115413710,8550,8550,8550,8550,0
|
|
20230607,181400,3115413710,8550,8550,8550,8550,0
|
|
20230607,181300,3115413710,8550,8550,8550,8550,0
|
|
20230607,181200,3115413710,8550,8550,8550,8550,0
|
|
20230607,181100,3115413710,8550,8550,8550,8550,0
|
|
20230607,181000,3115413710,8550,8550,8550,8550,0
|
|
20230607,180900,3115413710,8550,8550,8550,8550,0
|
|
20230607,180800,3115413710,8550,8550,8550,8550,0
|
|
20230607,180700,3115413710,8550,8550,8550,8550,0
|
|
20230607,180600,3115413710,8550,8550,8550,8550,0
|
|
20230607,180500,3115413710,8550,8550,8550,8550,0
|
|
20230607,180400,3115413710,8550,8550,8550,8550,0
|
|
20230607,180300,3115413710,8550,8550,8550,8550,0
|
|
20230607,180200,3115413710,8550,8550,8550,8550,0
|
|
20230607,180100,3115413710,8550,8550,8550,8550,0
|
|
20230607,180000,3115413710,8550,8550,8550,8550,0
|
|
20230607,175900,3115413710,8550,8550,8550,8550,0
|
|
20230607,175800,3115413710,8550,8550,8550,8550,0
|
|
20230607,175700,3115413710,8550,8550,8550,8550,0
|
|
20230607,175600,3115413710,8550,8550,8550,8550,0
|
|
20230607,175500,3115413710,8550,8550,8550,8550,0
|
|
20230607,175400,3115413710,8550,8550,8550,8550,0
|
|
20230607,175300,3115413710,8550,8550,8550,8550,0
|
|
20230607,175200,3115413710,8550,8550,8550,8550,0
|
|
20230607,175100,3115413710,8550,8550,8550,8550,5647
|
|
20230607,175000,3115413710,8550,8550,8550,8550,0
|
|
20230607,174900,3115413710,8550,8550,8550,8550,0
|
|
20230607,174800,3115413710,8550,8550,8550,8550,0
|
|
20230607,174700,3115413710,8550,8550,8550,8550,0
|
|
20230607,174600,3115413710,8550,8550,8550,8550,0
|
|
20230607,174500,3115413710,8550,8550,8550,8550,0
|
|
20230607,174400,3115413710,8550,8550,8550,8550,0
|
|
20230607,174300,3115413710,8550,8550,8550,8550,0
|
|
20230607,174200,3115413710,8550,8550,8550,8550,0
|
|
20230607,174100,3115413710,8550,8550,8550,8550,0
|
|
20230607,174000,3115413710,8550,8550,8550,8550,0
|
|
20230607,173900,3115413710,8550,8550,8550,8550,0
|
|
20230607,173800,3115413710,8550,8550,8550,8550,0
|
|
20230607,173700,3115413710,8550,8550,8550,8550,0
|
|
20230607,173600,3115413710,8550,8550,8550,8550,0
|
|
20230607,173500,3115413710,8550,8550,8550,8550,0
|
|
20230607,173400,3115413710,8550,8550,8550,8550,0
|
|
20230607,173300,3115413710,8550,8550,8550,8550,0
|
|
20230607,173200,3115413710,8550,8550,8550,8550,0
|
|
20230607,173100,3115413710,8550,8550,8550,8550,0
|
|
20230607,173000,3115413710,8550,8550,8550,8550,0
|
|
20230607,172900,3115413710,8550,8550,8550,8550,0
|
|
20230607,172800,3115413710,8550,8550,8550,8550,0
|
|
20230607,172700,3115413710,8550,8550,8550,8550,0
|
|
20230607,172600,3115413710,8550,8550,8550,8550,0
|
|
20230607,172500,3115413710,8550,8550,8550,8550,0
|
|
20230607,172400,3115413710,8550,8550,8550,8550,0
|
|
20230607,172300,3115413710,8550,8550,8550,8550,0
|
|
20230607,172200,3115413710,8550,8550,8550,8550,0
|
|
20230607,172100,3115413710,8550,8550,8550,8550,5647
|
|
20230607,172000,3115413710,8550,8550,8550,8550,0
|
|
20230607,171900,3115413710,8550,8550,8550,8550,0
|
|
20230607,171800,3115413710,8550,8550,8550,8550,0
|
|
20230607,171700,3115413710,8550,8550,8550,8550,0
|
|
20230607,171600,3115413710,8550,8550,8550,8550,0
|
|
20230607,171500,3115413710,8550,8550,8550,8550,0
|
|
20230607,171400,3115413710,8550,8550,8550,8550,0
|
|
20230607,171300,3115413710,8550,8550,8550,8550,0
|
|
20230607,171200,3115413710,8550,8550,8550,8550,0
|
|
20230607,171100,3115413710,8550,8550,8550,8550,0
|
|
20230607,171000,3115413710,8550,8550,8550,8550,0
|
|
20230607,170900,3115413710,8550,8550,8550,8550,0
|
|
20230607,170800,3115413710,8550,8550,8550,8550,0
|
|
20230607,170700,3115413710,8550,8550,8550,8550,0
|
|
20230607,170600,3115413710,8550,8550,8550,8550,0
|
|
20230607,170500,3115413710,8550,8550,8550,8550,0
|
|
20230607,170400,3115413710,8550,8550,8550,8550,0
|
|
20230607,170300,3115413710,8550,8550,8550,8550,0
|
|
20230607,170200,3115413710,8550,8550,8550,8550,0
|
|
20230607,170100,3115413710,8550,8550,8550,8550,0
|
|
20230607,170000,3115413710,8550,8550,8550,8550,0
|
|
20230607,165900,3115413710,8550,8550,8550,8550,0
|
|
20230607,165800,3115413710,8550,8550,8550,8550,0
|
|
20230607,165700,3115413710,8550,8550,8550,8550,0
|
|
20230607,165600,3115413710,8550,8550,8550,8550,0
|
|
20230607,165500,3115413710,8550,8550,8550,8550,0
|
|
20230607,165400,3115413710,8550,8550,8550,8550,0
|
|
20230607,165300,3115413710,8550,8550,8550,8550,0
|
|
20230607,165200,3115413710,8550,8550,8550,8550,0
|
|
20230607,165100,3115413710,8550,8550,8550,8550,5647
|
|
20230607,165000,3115413710,8550,8550,8550,8550,0
|
|
20230607,164900,3115413710,8550,8550,8550,8550,0
|
|
20230607,164800,3115413710,8550,8550,8550,8550,0
|
|
20230607,164700,3115413710,8550,8550,8550,8550,0
|
|
20230607,164600,3115413710,8550,8550,8550,8550,0
|
|
20230607,164500,3115413710,8550,8550,8550,8550,0
|
|
20230607,164400,3115413710,8550,8550,8550,8550,0
|
|
20230607,164300,3115413710,8550,8550,8550,8550,0
|
|
20230607,164200,3115413710,8550,8550,8550,8550,0
|
|
20230607,164100,3115413710,8550,8550,8550,8550,0
|
|
20230607,164000,3115413710,8550,8550,8550,8550,0
|
|
20230607,163900,3115413710,8550,8550,8550,8550,0
|
|
20230607,163800,3115413710,8550,8550,8550,8550,0
|
|
20230607,163700,3115413710,8550,8550,8550,8550,0
|
|
20230607,163600,3115413710,8550,8550,8550,8550,0
|
|
20230607,163500,3115413710,8550,8550,8550,8550,0
|
|
20230607,163400,3115413710,8550,8550,8550,8550,0
|
|
20230607,163300,3115413710,8550,8550,8550,8550,0
|
|
20230607,163200,3115413710,8550,8550,8550,8550,0
|
|
20230607,163100,3115413710,8550,8550,8550,8550,0
|
|
20230607,163000,3115413710,8550,8550,8550,8550,0
|
|
20230607,162900,3115413710,8550,8550,8550,8550,0
|
|
20230607,162800,3115413710,8550,8550,8550,8550,0
|
|
20230607,162700,3115413710,8550,8550,8550,8550,0
|
|
20230607,162600,3115413710,8550,8550,8550,8550,0
|
|
20230607,162500,3115413710,8550,8550,8550,8550,0
|
|
20230607,162400,3115413710,8550,8550,8550,8550,0
|
|
20230607,162300,3115413710,8550,8550,8550,8550,0
|
|
20230607,162200,3115413710,8550,8550,8550,8550,0
|
|
20230607,162100,3115413710,8550,8550,8550,8550,5647
|
|
20230607,162000,3115413710,8550,8550,8550,8550,0
|
|
20230607,161900,3115413710,8550,8550,8550,8550,0
|
|
20230607,161800,3115413710,8550,8550,8550,8550,0
|
|
20230607,161700,3115413710,8550,8550,8550,8550,0
|
|
20230607,161600,3115413710,8550,8550,8550,8550,0
|
|
20230607,161500,3115413710,8550,8550,8550,8550,0
|
|
20230607,161400,3115413710,8550,8550,8550,8550,0
|
|
20230607,161300,3115413710,8550,8550,8550,8550,0
|
|
20230607,161200,3115413710,8550,8550,8550,8550,0
|
|
20230607,161100,3115413710,8550,8550,8550,8550,0
|
|
20230607,161000,3115413710,8550,8550,8550,8550,0
|
|
20230607,160900,3115413710,8550,8550,8550,8550,0
|
|
20230607,160800,3115413710,8550,8550,8550,8550,0
|
|
20230607,160700,3115413710,8550,8550,8550,8550,0
|
|
20230607,160600,3115413710,8550,8550,8550,8550,0
|
|
20230607,160500,3115413710,8550,8550,8550,8550,0
|
|
20230607,160400,3115413710,8550,8550,8550,8550,0
|
|
20230607,160300,3115413710,8550,8550,8550,8550,0
|
|
20230607,160200,3115413710,8550,8550,8550,8550,0
|
|
20230607,160100,3115413710,8550,8550,8550,8550,0
|
|
20230607,160000,3115413710,8550,8550,8550,8550,0
|
|
20230607,155900,3115413710,8550,8550,8550,8550,0
|
|
20230607,155800,3115413710,8550,8550,8550,8550,0
|
|
20230607,155700,3115413710,8550,8550,8550,8550,0
|
|
20230607,155600,3115413710,8550,8550,8550,8550,0
|
|
20230607,155500,3115413710,8550,8550,8550,8550,0
|
|
20230607,155400,3115413710,8550,8550,8550,8550,0
|
|
20230607,155300,3115413710,8550,8550,8550,8550,0
|
|
20230607,155200,3115413710,8550,8550,8550,8550,0
|
|
20230607,155100,3115413710,8550,8550,8550,8550,5647
|
|
20230607,155000,3115413710,8550,8550,8550,8550,0
|
|
20230607,154900,3115413710,8550,8550,8550,8550,0
|
|
20230607,154800,3115413710,8550,8550,8550,8550,0
|
|
20230607,154700,3115413710,8550,8550,8550,8550,0
|
|
20230607,154600,3115413710,8550,8550,8550,8550,0
|
|
20230607,154500,3115413710,8550,8550,8550,8550,0
|
|
20230607,154400,3115413710,8550,8550,8550,8550,0
|
|
20230607,154300,3115413710,8550,8550,8550,8550,0
|
|
20230607,154200,3115413710,8550,8550,8550,8550,0
|
|
20230607,154100,3115413710,8550,8550,8550,8550,0
|
|
20230607,154000,3115413710,8550,8550,8550,8550,0
|
|
20230607,153900,3115413710,8550,8550,8550,8550,0
|
|
20230607,153800,3115413710,8550,8550,8550,8550,0
|
|
20230607,153700,3115413710,8550,8550,8550,8550,0
|
|
20230607,153600,3115413710,8550,8550,8550,8550,0
|
|
20230607,153500,3115413710,8550,8550,8550,8550,0
|
|
20230607,153400,3115413710,8550,8550,8550,8550,0
|
|
20230607,153300,3115413710,8550,8550,8550,8550,0
|
|
20230607,153200,3115413710,8550,8550,8550,8550,0
|
|
20230607,153100,3115413710,8550,8550,8550,8550,0
|
|
20230607,153000,3115413710,8550,8550,8550,8550,5647
|
|
20230607,152900,3067131860,8510,8510,8510,8510,0
|
|
20230607,152800,3067131860,8510,8510,8510,8510,0
|
|
20230607,152700,3067131860,8510,8510,8510,8510,0
|
|
20230607,152600,3067131860,8510,8510,8510,8510,0
|
|
20230607,152500,3067131860,8510,8510,8510,8510,0
|
|
20230607,152400,3067131860,8510,8510,8510,8510,0
|
|
20230607,152300,3067131860,8510,8510,8510,8510,0
|
|
20230607,152200,3067131860,8510,8510,8510,8510,0
|
|
20230607,152100,3067131860,8510,8510,8510,8510,0
|
|
20230607,152000,3067131860,8510,8510,8510,8510,0
|
|
20230607,151900,3067131860,8510,8520,8540,8510,888
|
|
20230607,151800,3059571070,8520,8520,8520,8520,56
|
|
20230607,151700,3059093950,8510,8520,8530,8510,3436
|
|
20230607,151600,3029839050,8520,8530,8530,8520,859
|
|
20230607,151500,3022520080,8530,8530,8530,8520,277
|
|
20230607,151400,3020157970,8530,8530,8530,8510,1488
|
|
20230607,151300,3007481100,8530,8530,8530,8520,1177
|
|
20230607,151200,2997446310,8530,8520,8530,8510,329
|
|
20230607,151100,2994642750,8520,8530,8530,8520,1496
|
|
20230607,151000,2981896710,8520,8510,8520,8510,202
|
|
20230607,150900,2980177680,8510,8520,8540,8510,1308
|
|
20230607,150800,2969035520,8510,8540,8540,8510,1061
|
|
20230607,150700,2959994230,8530,8530,8530,8530,535
|
|
20230607,150600,2955430680,8530,8530,8540,8530,101
|
|
20230607,150500,2954569040,8530,8520,8530,8510,880
|
|
20230607,150400,2947074640,8520,8520,8520,8510,2961
|
|
20230607,150300,2921853290,8520,8540,8540,8520,3526
|
|
20230607,150200,2891801850,8540,8560,8560,8540,197
|
|
20230607,150100,2890117390,8560,8540,8560,8540,247
|
|
20230607,150000,2888005540,8540,8530,8540,8530,223
|
|
20230607,145900,2886102240,8550,8520,8550,8510,749
|
|
20230607,145800,2879707040,8510,8530,8530,8510,1618
|
|
20230607,145700,2865919760,8520,8540,8540,8510,6353
|
|
20230607,145600,2811763060,8540,8550,8550,8540,2397
|
|
20230607,145500,2791287530,8540,8540,8550,8530,1898
|
|
20230607,145400,2775071930,8550,8550,8550,8540,2400
|
|
20230607,145300,2754569740,8550,8560,8560,8550,2126
|
|
20230607,145200,2736391180,8560,8550,8560,8550,517
|
|
20230607,145100,2731965720,8560,8560,8560,8550,1058
|
|
20230607,145000,2722919170,8570,8570,8570,8570,134
|
|
20230607,144900,2721770790,8570,8570,8570,8550,1194
|
|
20230607,144800,2711549260,8570,8560,8570,8560,506
|
|
20230607,144700,2707213540,8570,8560,8570,8560,1887
|
|
20230607,144600,2691051360,8560,8570,8580,8560,451
|
|
20230607,144500,2687190080,8570,8570,8580,8570,702
|
|
20230607,144400,2681173440,8580,8580,8580,8580,211
|
|
20230607,144300,2679363060,8570,8580,8580,8570,63
|
|
20230607,144200,2678823100,8570,8570,8570,8570,100
|
|
20230607,144100,2677966100,8580,8570,8580,8570,248
|
|
20230607,144000,2675840660,8560,8570,8570,8560,347
|
|
20230607,143900,2672869800,8570,8570,8570,8570,1
|
|
20230607,143800,2672861230,8570,8570,8570,8570,312
|
|
20230607,143700,2670187390,8570,8570,8570,8570,128
|
|
20230607,143600,2669090430,8560,8560,8570,8560,946
|
|
20230607,143500,2660987360,8570,8570,8570,8560,904
|
|
20230607,143400,2653242760,8560,8570,8570,8560,372
|
|
20230607,143300,2650057910,8570,8570,8570,8560,369
|
|
20230607,143200,2646897070,8570,8570,8570,8560,426
|
|
20230607,143100,2643248420,8570,8560,8570,8560,195
|
|
20230607,143000,2641578950,8560,8570,8570,8560,200
|
|
20230607,142900,2639865060,8570,8570,8580,8560,441
|
|
20230607,142800,2636085690,8570,8570,8570,8570,69
|
|
20230607,142700,2635494360,8570,8560,8570,8560,919
|
|
20230607,142600,2627618700,8570,8570,8570,8570,991
|
|
20230607,142500,2619125830,8570,8580,8580,8570,68
|
|
20230607,142400,2618542740,8580,8580,8580,8580,150
|
|
20230607,142300,2617255740,8580,8580,8580,8570,16
|
|
20230607,142200,2617118470,8580,8580,8580,8570,1729
|
|
20230607,142100,2602300360,8580,8580,8600,8570,1632
|
|
20230607,142000,2588294030,8590,8590,8590,8590,83
|
|
20230607,141900,2587581060,8590,8600,8600,8590,2649
|
|
20230607,141800,2564825940,8600,8600,8600,8600,100
|
|
20230607,141700,2563965940,8600,8590,8600,8590,136
|
|
20230607,141600,2562796570,8590,8600,8600,8590,2192
|
|
20230607,141500,2543960250,8600,8610,8610,8600,51
|
|
20230607,141400,2543521610,8610,8610,8610,8600,2499
|
|
20230607,141300,2522030060,8610,8600,8610,8600,82
|
|
20230607,141200,2521324700,8610,8610,8610,8600,4218
|
|
20230607,141100,2485049810,8600,8610,8610,8600,2187
|
|
20230607,141000,2466240410,8610,8610,8610,8610,2312
|
|
20230607,140900,2446334090,8610,8610,8610,8610,193
|
|
20230607,140800,2444672360,8610,8600,8610,8600,49
|
|
20230607,140700,2444250870,8610,8620,8620,8610,1243
|
|
20230607,140600,2433547430,8620,8620,8620,8620,77
|
|
20230607,140500,2432883690,8620,8620,8620,8620,86
|
|
20230607,140400,2432142370,8620,8610,8620,8610,323
|
|
20230607,140300,2429358500,8610,8610,8620,8610,1394
|
|
20230607,140200,2417356110,8620,8620,8620,8610,728
|
|
20230607,140100,2411086890,8620,8620,8620,8610,2012
|
|
20230607,140000,2393756150,8630,8630,8630,8620,63
|
|
20230607,135900,2393213040,8630,8630,8630,8630,9
|
|
20230607,135800,2393135370,8620,8620,8630,8620,10
|
|
20230607,135700,2393049140,8620,8630,8630,8620,128
|
|
20230607,135600,2391945730,8620,8630,8630,8620,379
|
|
20230607,135500,2388678660,8630,8630,8630,8630,103
|
|
20230607,135400,2387789770,8630,8630,8630,8630,4
|
|
20230607,135300,2387755250,8630,8620,8630,8620,266
|
|
20230607,135200,2385460990,8620,8620,8620,8620,3
|
|
20230607,135100,2385435130,8610,8620,8620,8610,334
|
|
20230607,135000,2382559060,8620,8620,8630,8620,893
|
|
20230607,134900,2374861390,8630,8620,8630,8620,50
|
|
20230607,134800,2374430360,8620,8620,8620,8610,262
|
|
20230607,134700,2372172820,8620,8630,8630,8610,510
|
|
20230607,134600,2367776690,8630,8630,8630,8610,1547
|
|
20230607,134500,2354440530,8630,8620,8630,8620,363
|
|
20230607,134400,2351311350,8620,8620,8630,8620,1194
|
|
20230607,134300,2341017060,8630,8630,8630,8630,3
|
|
20230607,134200,2340991170,8620,8640,8640,8620,328
|
|
20230607,134100,2338162940,8630,8640,8640,8630,303
|
|
20230607,134000,2335548020,8630,8640,8640,8630,1118
|
|
20230607,133900,2325894120,8640,8630,8640,8620,69
|
|
20230607,133800,2325298360,8620,8640,8640,8620,746
|
|
20230607,133700,2318865960,8630,8640,8640,8630,1656
|
|
20230607,133600,2304574610,8630,8630,8650,8630,506
|
|
20230607,133500,2300207110,8630,8630,8650,8630,59
|
|
20230607,133400,2299697780,8650,8640,8650,8640,170
|
|
20230607,133300,2298228960,8640,8640,8650,8640,228
|
|
20230607,133200,2296258990,8640,8660,8660,8640,1446
|
|
20230607,133100,2283762030,8660,8660,8660,8660,1
|
|
20230607,133000,2283753370,8660,8640,8660,8640,722
|
|
20230607,132900,2277504400,8640,8640,8650,8640,589
|
|
20230607,132800,2272415390,8640,8660,8660,8640,572
|
|
20230607,132700,2267471570,8660,8660,8660,8660,31
|
|
20230607,132600,2267203110,8660,8660,8660,8660,5
|
|
20230607,132500,2267159810,8660,8640,8660,8640,172
|
|
20230607,132400,2265673530,8640,8650,8660,8640,237
|
|
20230607,132300,2263623460,8650,8650,8650,8650,339
|
|
20230607,132200,2260691110,8650,8650,8650,8650,2
|
|
20230607,132100,2260673810,8650,8660,8660,8640,182
|
|
20230607,132000,2259101100,8640,8640,8660,8640,598
|
|
20230607,131900,2253934300,8640,8650,8650,8640,805
|
|
20230607,131800,2246971690,8660,8650,8660,8640,872
|
|
20230607,131700,2239433860,8660,8650,8660,8650,3621
|
|
20230607,131600,2208112060,8650,8660,8660,8650,310
|
|
20230607,131500,2205430540,8660,8650,8660,8650,765
|
|
20230607,131400,2198813160,8650,8660,8660,8650,211
|
|
20230607,131300,2196987900,8660,8650,8660,8650,406
|
|
20230607,131200,2193475990,8660,8660,8660,8650,196
|
|
20230607,131100,2191779380,8660,8660,8660,8660,12
|
|
20230607,131000,2191675460,8660,8670,8670,8660,950
|
|
20230607,130900,2183448320,8680,8680,8680,8680,11
|
|
20230607,130800,2183352840,8680,8680,8680,8680,6
|
|
20230607,130700,2183300760,8680,8680,8680,8680,3
|
|
20230607,130600,2183274720,8660,8680,8680,8660,596
|
|
20230607,130500,2178111300,8680,8670,8680,8670,213
|
|
20230607,130400,2176264350,8670,8670,8670,8660,239
|
|
20230607,130300,2174194470,8670,8670,8670,8670,210
|
|
20230607,130200,2172373770,8680,8670,8680,8670,54
|
|
20230607,130100,2171905550,8680,8670,8680,8670,8
|
|
20230607,130000,2171836150,8670,8670,8670,8670,174
|
|
20230607,125900,2170327570,8670,8670,8670,8670,374
|
|
20230607,125800,2167084990,8670,8670,8670,8670,74
|
|
20230607,125700,2166443410,8660,8660,8660,8660,636
|
|
20230607,125600,2160935650,8670,8680,8680,8670,214
|
|
20230607,125500,2159080230,8670,8670,8680,8670,275
|
|
20230607,125400,2156695280,8670,8670,8670,8670,50
|
|
20230607,125300,2156261780,8670,8670,8670,8670,668
|
|
20230607,125200,2150470220,8670,8670,8670,8670,3
|
|
20230607,125100,2150444210,8670,8670,8670,8670,9
|
|
20230607,125000,2150366180,8670,8670,8670,8670,42
|
|
20230607,124900,2150002040,8670,8670,8670,8670,18
|
|
20230607,124800,2149845980,8670,8670,8670,8670,34
|
|
20230607,124700,2149551200,8670,8670,8670,8670,24
|
|
20230607,124600,2149343120,8670,8660,8670,8660,158
|
|
20230607,124500,2147974610,8660,8670,8670,8660,170
|
|
20230607,124400,2146501310,8670,8670,8670,8670,44
|
|
20230607,124300,2146119830,8670,8670,8670,8670,3
|
|
20230607,124200,2146093820,8670,8670,8670,8670,249
|
|
20230607,124100,2143934990,8680,8670,8680,8670,6
|
|
20230607,124000,2143882920,8680,8680,8680,8680,4
|
|
20230607,123900,2143848200,8680,8660,8680,8660,1317
|
|
20230607,123800,2132442960,8660,8680,8680,8660,616
|
|
20230607,123700,2127108200,8670,8670,8670,8670,603
|
|
20230607,123600,2121880190,8670,8670,8670,8670,135
|
|
20230607,123500,2120709740,8670,8660,8670,8660,1898
|
|
20230607,123400,2104272320,8670,8680,8680,8670,238
|
|
20230607,123300,2102208030,8670,8680,8680,8660,583
|
|
20230607,123200,2097155180,8670,8670,8670,8670,167
|
|
20230607,123100,2095707290,8670,8670,8670,8670,451
|
|
20230607,123000,2091797120,8670,8670,8670,8670,17
|
|
20230607,122900,2091649730,8670,8670,8670,8670,2
|
|
20230607,122800,2091632390,8670,8670,8670,8660,430
|
|
20230607,122700,2087904300,8670,8670,8670,8660,120
|
|
20230607,122600,2086863910,8670,8670,8670,8670,956
|
|
20230607,122500,2078575390,8670,8680,8680,8670,509
|
|
20230607,122400,2074162270,8670,8680,8680,8670,306
|
|
20230607,122300,2071509120,8680,8680,8680,8680,0
|
|
20230607,122200,2071509120,8680,8690,8690,8680,42
|
|
20230607,122100,2071144520,8690,8680,8690,8670,1376
|
|
20230607,122000,2059212860,8680,8690,8690,8670,269
|
|
20230607,121900,2056878620,8690,8690,8690,8680,93
|
|
20230607,121800,2056071260,8690,8680,8690,8680,24
|
|
20230607,121700,2055862930,8680,8690,8690,8680,3676
|
|
20230607,121600,2023953250,8700,8700,8700,8690,760
|
|
20230607,121500,2017348740,8690,8710,8710,8690,28
|
|
20230607,121400,2017105320,8710,8710,8710,8710,0
|
|
20230607,121300,2017105320,8710,8690,8710,8680,136
|
|
20230607,121200,2015924520,8690,8690,8690,8690,108
|
|
20230607,121100,2014986000,8690,8690,8690,8690,0
|
|
20230607,121000,2014986000,8690,8700,8700,8690,70
|
|
20230607,120900,2014377620,8690,8710,8710,8690,129
|
|
20230607,120800,2013256530,8710,8710,8710,8710,5
|
|
20230607,120700,2013212980,8710,8700,8710,8690,641
|
|
20230607,120600,2007637260,8700,8700,8700,8700,406
|
|
20230607,120500,2004105060,8710,8700,8710,8700,643
|
|
20230607,120400,1998510910,8690,8700,8700,8690,754
|
|
20230607,120300,1991958570,8700,8700,8700,8700,22
|
|
20230607,120200,1991767170,8700,8700,8700,8700,34
|
|
20230607,120100,1991471370,8690,8700,8700,8690,34
|
|
20230607,120000,1991175730,8700,8700,8700,8700,14
|
|
20230607,115900,1991053930,8700,8710,8710,8700,43
|
|
20230607,115800,1990679780,8720,8720,8720,8720,0
|
|
20230607,115700,1990679780,8720,8710,8720,8710,33
|
|
20230607,115600,1990392320,8720,8700,8720,8700,77
|
|
20230607,115500,1989722340,8700,8700,8700,8700,26
|
|
20230607,115400,1989496140,8700,8690,8700,8690,505
|
|
20230607,115300,1985107640,8700,8700,8700,8700,347
|
|
20230607,115200,1982088740,8700,8700,8700,8690,987
|
|
20230607,115100,1973506340,8700,8710,8710,8700,1730
|
|
20230607,115000,1958445990,8710,8720,8720,8710,414
|
|
20230607,114900,1954839510,8730,8730,8730,8730,10
|
|
20230607,114800,1954752210,8730,8730,8730,8730,3
|
|
20230607,114700,1954726020,8730,8730,8730,8730,4
|
|
20230607,114600,1954691100,8720,8730,8730,8720,91
|
|
20230607,114500,1953897490,8730,8730,8730,8730,3
|
|
20230607,114400,1953871300,8730,8730,8730,8730,17
|
|
20230607,114300,1953722890,8720,8720,8720,8720,105
|
|
20230607,114200,1952807290,8720,8720,8720,8710,1418
|
|
20230607,114100,1940449470,8720,8730,8730,8720,135
|
|
20230607,114000,1939272230,8730,8730,8730,8730,8
|
|
20230607,113900,1939202390,8740,8720,8750,8720,416
|
|
20230607,113800,1935568540,8730,8730,8730,8730,218
|
|
20230607,113700,1933665400,8730,8750,8750,8730,705
|
|
20230607,113600,1927503660,8750,8730,8750,8730,792
|
|
20230607,113500,1920583320,8730,8730,8730,8720,169
|
|
20230607,113400,1919107980,8730,8750,8750,8720,2821
|
|
20230607,113300,1894499640,8720,8750,8750,8720,1648
|
|
20230607,113200,1880114900,8720,8760,8790,8720,12623
|
|
20230607,113100,1769672280,8790,8770,8800,8760,3752
|
|
20230607,113000,1736714210,8800,8800,8800,8770,2486
|
|
20230607,112900,1714874700,8800,8800,8800,8760,3209
|
|
20230607,112800,1686696700,8800,8770,8800,8760,4179
|
|
20230607,112700,1650002120,8800,8770,8800,8770,3004
|
|
20230607,112600,1623613690,8780,8780,8780,8770,1183
|
|
20230607,112500,1613234960,8770,8780,8780,8760,600
|
|
20230607,112400,1607968840,8760,8760,8780,8760,1198
|
|
20230607,112300,1597463460,8780,8770,8780,8760,5758
|
|
20230607,112200,1546988930,8780,8780,8780,8770,1180
|
|
20230607,112100,1536631030,8770,8790,8790,8760,1253
|
|
20230607,112000,1525633730,8760,8780,8790,8760,3200
|
|
20230607,111900,1497561820,8770,8780,8790,8760,4755
|
|
20230607,111800,1455829430,8760,8770,8780,8760,1512
|
|
20230607,111700,1442568830,8760,8750,8770,8750,1019
|
|
20230607,111600,1433644110,8770,8780,8780,8750,4164
|
|
20230607,111500,1397135710,8770,8770,8780,8750,3851
|
|
20230607,111400,1363375320,8760,8760,8780,8730,2559
|
|
20230607,111300,1340957090,8760,8740,8760,8730,3592
|
|
20230607,111200,1309545710,8760,8750,8760,8720,1965
|
|
20230607,111100,1292380610,8730,8730,8750,8720,1953
|
|
20230607,111000,1275329040,8730,8710,8740,8710,1283
|
|
20230607,110900,1264126730,8730,8720,8730,8700,2470
|
|
20230607,110800,1242586320,8720,8720,8730,8720,1319
|
|
20230607,110700,1231084600,8730,8730,8730,8730,370
|
|
20230607,110600,1227854500,8720,8730,8730,8720,350
|
|
20230607,110500,1224800000,8730,8720,8730,8720,826
|
|
20230607,110400,1217597240,8710,8720,8720,8710,198
|
|
20230607,110300,1215872350,8700,8720,8720,8700,16
|
|
20230607,110200,1215732930,8720,8700,8720,8700,227
|
|
20230607,110100,1213757950,8700,8690,8700,8690,4533
|
|
20230607,110000,1174321010,8700,8700,8700,8700,5
|
|
20230607,105900,1174277510,8690,8700,8700,8690,101
|
|
20230607,105800,1173398880,8700,8700,8700,8700,12
|
|
20230607,105700,1173294480,8690,8700,8700,8690,590
|
|
20230607,105600,1168167350,8700,8700,8700,8700,1149
|
|
20230607,105500,1158171050,8710,8690,8710,8690,179
|
|
20230607,105400,1156613550,8700,8690,8700,8690,1384
|
|
20230607,105300,1144584350,8690,8690,8690,8690,1
|
|
20230607,105200,1144575660,8690,8680,8690,8680,127
|
|
20230607,105100,1143473030,8680,8690,8690,8680,152
|
|
20230607,105000,1142153640,8680,8690,8690,8680,34
|
|
20230607,104900,1141858260,8690,8690,8690,8690,207
|
|
20230607,104800,1140059430,8690,8690,8690,8690,15
|
|
20230607,104700,1139929080,8690,8680,8690,8680,348
|
|
20230607,104600,1136908250,8680,8680,8690,8680,708
|
|
20230607,104500,1130762760,8690,8690,8690,8690,33
|
|
20230607,104400,1130475990,8690,8690,8690,8690,10
|
|
20230607,104300,1130389090,8690,8690,8690,8690,360
|
|
20230607,104200,1127260690,8690,8690,8690,8690,14
|
|
20230607,104100,1127139030,8680,8690,8690,8680,16
|
|
20230607,104000,1127000000,8690,8680,8690,8680,55
|
|
20230607,103900,1126522550,8690,8690,8690,8690,3
|
|
20230607,103800,1126496480,8680,8690,8690,8680,34
|
|
20230607,103700,1126201220,8690,8680,8690,8680,11
|
|
20230607,103600,1126105640,8680,8690,8690,8680,4
|
|
20230607,103500,1126070890,8680,8690,8690,8680,237
|
|
20230607,103400,1124013360,8690,8690,8690,8680,237
|
|
20230607,103300,1121955060,8690,8700,8700,8690,481
|
|
20230607,103200,1117774980,8700,8700,8700,8700,22
|
|
20230607,103100,1117583580,8700,8690,8700,8690,39
|
|
20230607,103000,1117244570,8700,8690,8700,8690,113
|
|
20230607,102900,1116261510,8690,8690,8690,8690,356
|
|
20230607,102800,1113167870,8670,8670,8670,8670,274
|
|
20230607,102700,1110792290,8670,8660,8670,8650,1060
|
|
20230607,102600,1101622910,8660,8650,8660,8650,260
|
|
20230607,102500,1099371720,8650,8660,8660,8650,138
|
|
20230607,102400,1098177700,8660,8660,8660,8650,575
|
|
20230607,102300,1093203900,8650,8670,8670,8650,1320
|
|
20230607,102200,1081784580,8660,8660,8660,8660,850
|
|
20230607,102100,1074423580,8660,8660,8670,8650,1723
|
|
20230607,102000,1059501790,8670,8680,8680,8660,2541
|
|
20230607,101900,1037471900,8680,8690,8690,8680,1092
|
|
20230607,101800,1027990090,8690,8700,8700,8690,9019
|
|
20230607,101700,949586130,8700,8710,8710,8700,30
|
|
20230607,101600,949324890,8710,8710,8710,8710,15
|
|
20230607,101500,949194240,8710,8700,8710,8700,3244
|
|
20230607,101400,920969350,8700,8720,8720,8700,1111
|
|
20230607,101300,911302340,8710,8710,8710,8710,300
|
|
20230607,101200,908689340,8710,8710,8710,8710,1043
|
|
20230607,101100,899604810,8710,8720,8720,8710,1104
|
|
20230607,101000,889988940,8720,8710,8720,8710,2326
|
|
20230607,100900,869729470,8710,8710,8730,8710,415
|
|
20230607,100800,866114790,8710,8710,8710,8710,2001
|
|
20230607,100700,848686080,8730,8710,8730,8710,21
|
|
20230607,100600,848503130,8710,8710,8730,8710,371
|
|
20230607,100500,845268740,8710,8730,8730,8710,4802
|
|
20230607,100400,803397160,8720,8720,8730,8720,1597
|
|
20230607,100300,789471230,8720,8720,8730,8720,598
|
|
20230607,100200,784256660,8720,8730,8730,8720,52
|
|
20230607,100100,783803210,8730,8730,8730,8720,870
|
|
20230607,100000,776211040,8720,8730,8730,8720,1917
|
|
20230607,095900,759477630,8730,8730,8730,8720,377
|
|
20230607,095800,756186630,8720,8730,8730,8720,336
|
|
20230607,095700,753254950,8730,8720,8730,8720,750
|
|
20230607,095600,746712910,8720,8720,8720,8720,833
|
|
20230607,095500,739449150,8720,8730,8730,8720,1353
|
|
20230607,095400,727638410,8730,8740,8740,8720,3418
|
|
20230607,095300,697809130,8740,8740,8740,8740,1310
|
|
20230607,095200,686359730,8730,8740,8740,8730,2438
|
|
20230607,095100,665051620,8750,8750,8750,8750,876
|
|
20230607,095000,657386620,8750,8770,8770,8750,1164
|
|
20230607,094900,647200540,8750,8750,8750,8750,744
|
|
20230607,094800,640690540,8770,8770,8770,8770,0
|
|
20230607,094700,640690540,8770,8770,8770,8770,0
|
|
20230607,094600,640690540,8770,8770,8770,8770,210
|
|
20230607,094500,638848840,8770,8770,8770,8770,68
|
|
20230607,094400,638252480,8770,8750,8770,8750,912
|
|
20230607,094300,630266280,8750,8740,8750,8720,612
|
|
20230607,094200,624914820,8740,8750,8750,8710,1854
|
|
20230607,094100,608748770,8750,8750,8750,8750,3248
|
|
20230607,094000,580328770,8750,8760,8760,8750,901
|
|
20230607,093900,572440930,8760,8780,8780,8760,7550
|
|
20230607,093800,506264590,8780,8780,8780,8780,392
|
|
20230607,093700,502822830,8780,8800,8800,8780,466
|
|
20230607,093600,498731330,8800,8790,8800,8790,817
|
|
20230607,093500,491549880,8800,8800,8810,8800,2561
|
|
20230607,093400,469012970,8810,8810,8810,8810,107
|
|
20230607,093300,468070300,8810,8800,8810,8800,18
|
|
20230607,093200,467911890,8800,8810,8810,8800,1294
|
|
20230607,093100,456523570,8810,8810,8810,8800,1358
|
|
20230607,093000,444566760,8820,8810,8820,8810,608
|
|
20230607,092900,439210260,8820,8820,8820,8820,3
|
|
20230607,092800,439183800,8810,8810,8810,8810,60
|
|
20230607,092700,438655200,8810,8810,8810,8800,2143
|
|
20230607,092600,419775440,8810,8820,8820,8810,838
|
|
20230607,092500,412391290,8820,8820,8820,8820,87
|
|
20230607,092400,411623950,8820,8820,8820,8820,127
|
|
20230607,092300,410503810,8820,8830,8830,8820,401
|
|
20230607,092200,406966790,8820,8820,8820,8820,135
|
|
20230607,092100,405776090,8820,8840,8840,8820,179
|
|
20230607,092000,404196410,8840,8840,8840,8830,1291
|
|
20230607,091900,392783990,8830,8830,8840,8820,428
|
|
20230607,091800,389003880,8820,8850,8850,8820,380
|
|
20230607,091700,385640910,8850,8840,8850,8840,3144
|
|
20230607,091600,357819820,8840,8820,8840,8810,2334
|
|
20230607,091500,337232750,8820,8830,8830,8810,1177
|
|
20230607,091400,326853060,8840,8840,8850,8840,577
|
|
20230607,091300,321748860,8850,8840,8850,8840,2419
|
|
20230607,091200,300340980,8850,8820,8850,8820,2475
|
|
20230607,091100,278466620,8840,8820,8840,8820,1164
|
|
20230607,091000,268179080,8820,8820,8830,8810,1976
|
|
20230607,090900,250742270,8810,8810,8820,8810,548
|
|
20230607,090800,245913190,8820,8820,8820,8810,1421
|
|
20230607,090700,233390970,8820,8820,8820,8810,1191
|
|
20230607,090600,222889580,8820,8810,8830,8810,962
|
|
20230607,090500,214405230,8830,8830,8830,8810,2318
|
|
20230607,090400,193947290,8830,8820,8830,8810,543
|
|
20230607,090300,189158340,8810,8810,8820,8800,2898
|
|
20230607,090200,163638990,8810,8830,8830,8800,2737
|
|
20230607,090100,139485790,8830,8830,8850,8820,1234
|
|
20230607,090000,128586840,8830,8860,8870,8820,14530
|