667 lines
32 KiB
CSV
667 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,200400,2182781970,8750,8750,8750,8750,4952
|
|
20230720,200300,2182781970,8750,8750,8750,8750,0
|
|
20230720,200200,2182781970,8750,8750,8750,8750,0
|
|
20230720,200100,2182781970,8750,8750,8750,8750,0
|
|
20230720,200000,2182781970,8750,8750,8750,8750,0
|
|
20230720,195900,2182781970,8750,8750,8750,8750,0
|
|
20230720,195800,2182781970,8750,8750,8750,8750,0
|
|
20230720,195700,2182781970,8750,8750,8750,8750,0
|
|
20230720,195600,2182781970,8750,8750,8750,8750,0
|
|
20230720,195500,2182781970,8750,8750,8750,8750,0
|
|
20230720,195400,2182781970,8750,8750,8750,8750,0
|
|
20230720,195300,2182781970,8750,8750,8750,8750,0
|
|
20230720,195200,2182781970,8750,8750,8750,8750,0
|
|
20230720,195100,2182781970,8750,8750,8750,8750,0
|
|
20230720,195000,2182781970,8750,8750,8750,8750,0
|
|
20230720,194900,2182781970,8750,8750,8750,8750,0
|
|
20230720,194800,2182781970,8750,8750,8750,8750,0
|
|
20230720,194700,2182781970,8750,8750,8750,8750,0
|
|
20230720,194600,2182781970,8750,8750,8750,8750,0
|
|
20230720,194500,2182781970,8750,8750,8750,8750,0
|
|
20230720,194400,2182781970,8750,8750,8750,8750,0
|
|
20230720,194300,2182781970,8750,8750,8750,8750,0
|
|
20230720,194200,2182781970,8750,8750,8750,8750,0
|
|
20230720,194100,2182781970,8750,8750,8750,8750,0
|
|
20230720,194000,2182781970,8750,8750,8750,8750,0
|
|
20230720,193900,2182781970,8750,8750,8750,8750,0
|
|
20230720,193800,2182781970,8750,8750,8750,8750,0
|
|
20230720,193700,2182781970,8750,8750,8750,8750,0
|
|
20230720,193600,2182781970,8750,8750,8750,8750,0
|
|
20230720,193500,2182781970,8750,8750,8750,8750,0
|
|
20230720,193400,2182781970,8750,8750,8750,8750,4952
|
|
20230720,193300,2182781970,8750,8750,8750,8750,0
|
|
20230720,193200,2182781970,8750,8750,8750,8750,0
|
|
20230720,193100,2182781970,8750,8750,8750,8750,0
|
|
20230720,193000,2182781970,8750,8750,8750,8750,0
|
|
20230720,192900,2182781970,8750,8750,8750,8750,0
|
|
20230720,192800,2182781970,8750,8750,8750,8750,0
|
|
20230720,192700,2182781970,8750,8750,8750,8750,0
|
|
20230720,192600,2182781970,8750,8750,8750,8750,0
|
|
20230720,192500,2182781970,8750,8750,8750,8750,0
|
|
20230720,192400,2182781970,8750,8750,8750,8750,0
|
|
20230720,192300,2182781970,8750,8750,8750,8750,0
|
|
20230720,192200,2182781970,8750,8750,8750,8750,0
|
|
20230720,192100,2182781970,8750,8750,8750,8750,0
|
|
20230720,192000,2182781970,8750,8750,8750,8750,0
|
|
20230720,191900,2182781970,8750,8750,8750,8750,0
|
|
20230720,191800,2182781970,8750,8750,8750,8750,0
|
|
20230720,191700,2182781970,8750,8750,8750,8750,0
|
|
20230720,191600,2182781970,8750,8750,8750,8750,0
|
|
20230720,191500,2182781970,8750,8750,8750,8750,0
|
|
20230720,191400,2182781970,8750,8750,8750,8750,0
|
|
20230720,191300,2182781970,8750,8750,8750,8750,0
|
|
20230720,191200,2182781970,8750,8750,8750,8750,0
|
|
20230720,191100,2182781970,8750,8750,8750,8750,0
|
|
20230720,191000,2182781970,8750,8750,8750,8750,0
|
|
20230720,190900,2182781970,8750,8750,8750,8750,0
|
|
20230720,190800,2182781970,8750,8750,8750,8750,0
|
|
20230720,190700,2182781970,8750,8750,8750,8750,0
|
|
20230720,190600,2182781970,8750,8750,8750,8750,0
|
|
20230720,190500,2182781970,8750,8750,8750,8750,0
|
|
20230720,190400,2182781970,8750,8750,8750,8750,4952
|
|
20230720,190300,2182781970,8750,8750,8750,8750,0
|
|
20230720,190200,2182781970,8750,8750,8750,8750,0
|
|
20230720,190100,2182781970,8750,8750,8750,8750,0
|
|
20230720,190000,2182781970,8750,8750,8750,8750,0
|
|
20230720,185900,2182781970,8750,8750,8750,8750,0
|
|
20230720,185800,2182781970,8750,8750,8750,8750,0
|
|
20230720,185700,2182781970,8750,8750,8750,8750,0
|
|
20230720,185600,2182781970,8750,8750,8750,8750,0
|
|
20230720,185500,2182781970,8750,8750,8750,8750,0
|
|
20230720,185400,2182781970,8750,8750,8750,8750,0
|
|
20230720,185300,2182781970,8750,8750,8750,8750,0
|
|
20230720,185200,2182781970,8750,8750,8750,8750,0
|
|
20230720,185100,2182781970,8750,8750,8750,8750,0
|
|
20230720,185000,2182781970,8750,8750,8750,8750,0
|
|
20230720,184900,2182781970,8750,8750,8750,8750,0
|
|
20230720,184800,2182781970,8750,8750,8750,8750,0
|
|
20230720,184700,2182781970,8750,8750,8750,8750,0
|
|
20230720,184600,2182781970,8750,8750,8750,8750,0
|
|
20230720,184500,2182781970,8750,8750,8750,8750,0
|
|
20230720,184400,2182781970,8750,8750,8750,8750,0
|
|
20230720,184300,2182781970,8750,8750,8750,8750,0
|
|
20230720,184200,2182781970,8750,8750,8750,8750,0
|
|
20230720,184100,2182781970,8750,8750,8750,8750,0
|
|
20230720,184000,2182781970,8750,8750,8750,8750,0
|
|
20230720,183900,2182781970,8750,8750,8750,8750,0
|
|
20230720,183800,2182781970,8750,8750,8750,8750,0
|
|
20230720,183700,2182781970,8750,8750,8750,8750,0
|
|
20230720,183600,2182781970,8750,8750,8750,8750,0
|
|
20230720,183500,2182781970,8750,8750,8750,8750,0
|
|
20230720,183400,2182781970,8750,8750,8750,8750,4952
|
|
20230720,183300,2182781970,8750,8750,8750,8750,0
|
|
20230720,183200,2182781970,8750,8750,8750,8750,0
|
|
20230720,183100,2182781970,8750,8750,8750,8750,0
|
|
20230720,183000,2182781970,8750,8750,8750,8750,0
|
|
20230720,182900,2182781970,8750,8750,8750,8750,0
|
|
20230720,182800,2182781970,8750,8750,8750,8750,0
|
|
20230720,182700,2182781970,8750,8750,8750,8750,0
|
|
20230720,182600,2182781970,8750,8750,8750,8750,0
|
|
20230720,182500,2182781970,8750,8750,8750,8750,0
|
|
20230720,182400,2182781970,8750,8750,8750,8750,0
|
|
20230720,182300,2182781970,8750,8750,8750,8750,0
|
|
20230720,182200,2182781970,8750,8750,8750,8750,0
|
|
20230720,182100,2182781970,8750,8750,8750,8750,0
|
|
20230720,182000,2182781970,8750,8750,8750,8750,0
|
|
20230720,181900,2182781970,8750,8750,8750,8750,0
|
|
20230720,181800,2182781970,8750,8750,8750,8750,0
|
|
20230720,181700,2182781970,8750,8750,8750,8750,0
|
|
20230720,181600,2182781970,8750,8750,8750,8750,0
|
|
20230720,181500,2182781970,8750,8750,8750,8750,0
|
|
20230720,181400,2182781970,8750,8750,8750,8750,0
|
|
20230720,181300,2182781970,8750,8750,8750,8750,0
|
|
20230720,181200,2182781970,8750,8750,8750,8750,0
|
|
20230720,181100,2182781970,8750,8750,8750,8750,0
|
|
20230720,181000,2182781970,8750,8750,8750,8750,0
|
|
20230720,180900,2182781970,8750,8750,8750,8750,0
|
|
20230720,180800,2182781970,8750,8750,8750,8750,0
|
|
20230720,180700,2182781970,8750,8750,8750,8750,0
|
|
20230720,180600,2182781970,8750,8750,8750,8750,0
|
|
20230720,180500,2182781970,8750,8750,8750,8750,0
|
|
20230720,180400,2182781970,8750,8750,8750,8750,4952
|
|
20230720,180300,2182781970,8750,8750,8750,8750,0
|
|
20230720,180200,2182781970,8750,8750,8750,8750,0
|
|
20230720,180100,2182781970,8750,8750,8750,8750,0
|
|
20230720,180000,2182781970,8750,8750,8750,8750,0
|
|
20230720,175900,2182781970,8750,8750,8750,8750,0
|
|
20230720,175800,2182781970,8750,8750,8750,8750,0
|
|
20230720,175700,2182781970,8750,8750,8750,8750,0
|
|
20230720,175600,2182781970,8750,8750,8750,8750,0
|
|
20230720,175500,2182781970,8750,8750,8750,8750,0
|
|
20230720,175400,2182781970,8750,8750,8750,8750,0
|
|
20230720,175300,2182781970,8750,8750,8750,8750,0
|
|
20230720,175200,2182781970,8750,8750,8750,8750,0
|
|
20230720,175100,2182781970,8750,8750,8750,8750,0
|
|
20230720,175000,2182781970,8750,8750,8750,8750,0
|
|
20230720,174900,2182781970,8750,8750,8750,8750,0
|
|
20230720,174800,2182781970,8750,8750,8750,8750,0
|
|
20230720,174700,2182781970,8750,8750,8750,8750,0
|
|
20230720,174600,2182781970,8750,8750,8750,8750,0
|
|
20230720,174500,2182781970,8750,8750,8750,8750,0
|
|
20230720,174400,2182781970,8750,8750,8750,8750,0
|
|
20230720,174300,2182781970,8750,8750,8750,8750,0
|
|
20230720,174200,2182781970,8750,8750,8750,8750,0
|
|
20230720,174100,2182781970,8750,8750,8750,8750,0
|
|
20230720,174000,2182781970,8750,8750,8750,8750,0
|
|
20230720,173900,2182781970,8750,8750,8750,8750,0
|
|
20230720,173800,2182781970,8750,8750,8750,8750,0
|
|
20230720,173700,2182781970,8750,8750,8750,8750,0
|
|
20230720,173600,2182781970,8750,8750,8750,8750,0
|
|
20230720,173500,2182781970,8750,8750,8750,8750,0
|
|
20230720,173400,2182781970,8750,8750,8750,8750,4952
|
|
20230720,173300,2182781970,8750,8750,8750,8750,0
|
|
20230720,173200,2182781970,8750,8750,8750,8750,0
|
|
20230720,173100,2182781970,8750,8750,8750,8750,0
|
|
20230720,173000,2182781970,8750,8750,8750,8750,0
|
|
20230720,172900,2182781970,8750,8750,8750,8750,0
|
|
20230720,172800,2182781970,8750,8750,8750,8750,0
|
|
20230720,172700,2182781970,8750,8750,8750,8750,0
|
|
20230720,172600,2182781970,8750,8750,8750,8750,0
|
|
20230720,172500,2182781970,8750,8750,8750,8750,0
|
|
20230720,172400,2182781970,8750,8750,8750,8750,0
|
|
20230720,172300,2182781970,8750,8750,8750,8750,0
|
|
20230720,172200,2182781970,8750,8750,8750,8750,0
|
|
20230720,172100,2182781970,8750,8750,8750,8750,0
|
|
20230720,172000,2182781970,8750,8750,8750,8750,0
|
|
20230720,171900,2182781970,8750,8750,8750,8750,0
|
|
20230720,171800,2182781970,8750,8750,8750,8750,0
|
|
20230720,171700,2182781970,8750,8750,8750,8750,0
|
|
20230720,171600,2182781970,8750,8750,8750,8750,0
|
|
20230720,171500,2182781970,8750,8750,8750,8750,0
|
|
20230720,171400,2182781970,8750,8750,8750,8750,0
|
|
20230720,171300,2182781970,8750,8750,8750,8750,0
|
|
20230720,171200,2182781970,8750,8750,8750,8750,0
|
|
20230720,171100,2182781970,8750,8750,8750,8750,0
|
|
20230720,171000,2182781970,8750,8750,8750,8750,0
|
|
20230720,170900,2182781970,8750,8750,8750,8750,0
|
|
20230720,170800,2182781970,8750,8750,8750,8750,0
|
|
20230720,170700,2182781970,8750,8750,8750,8750,0
|
|
20230720,170600,2182781970,8750,8750,8750,8750,0
|
|
20230720,170500,2182781970,8750,8750,8750,8750,0
|
|
20230720,170400,2182781970,8750,8750,8750,8750,4952
|
|
20230720,170300,2182781970,8750,8750,8750,8750,0
|
|
20230720,170200,2182781970,8750,8750,8750,8750,0
|
|
20230720,170100,2182781970,8750,8750,8750,8750,0
|
|
20230720,170000,2182781970,8750,8750,8750,8750,0
|
|
20230720,165900,2182781970,8750,8750,8750,8750,0
|
|
20230720,165800,2182781970,8750,8750,8750,8750,0
|
|
20230720,165700,2182781970,8750,8750,8750,8750,0
|
|
20230720,165600,2182781970,8750,8750,8750,8750,0
|
|
20230720,165500,2182781970,8750,8750,8750,8750,0
|
|
20230720,165400,2182781970,8750,8750,8750,8750,0
|
|
20230720,165300,2182781970,8750,8750,8750,8750,0
|
|
20230720,165200,2182781970,8750,8750,8750,8750,0
|
|
20230720,165100,2182781970,8750,8750,8750,8750,0
|
|
20230720,165000,2182781970,8750,8750,8750,8750,0
|
|
20230720,164900,2182781970,8750,8750,8750,8750,0
|
|
20230720,164800,2182781970,8750,8750,8750,8750,0
|
|
20230720,164700,2182781970,8750,8750,8750,8750,0
|
|
20230720,164600,2182781970,8750,8750,8750,8750,0
|
|
20230720,164500,2182781970,8750,8750,8750,8750,0
|
|
20230720,164400,2182781970,8750,8750,8750,8750,0
|
|
20230720,164300,2182781970,8750,8750,8750,8750,0
|
|
20230720,164200,2182781970,8750,8750,8750,8750,0
|
|
20230720,164100,2182781970,8750,8750,8750,8750,0
|
|
20230720,164000,2182781970,8750,8750,8750,8750,0
|
|
20230720,163900,2182781970,8750,8750,8750,8750,0
|
|
20230720,163800,2182781970,8750,8750,8750,8750,0
|
|
20230720,163700,2182781970,8750,8750,8750,8750,0
|
|
20230720,163600,2182781970,8750,8750,8750,8750,0
|
|
20230720,163500,2182781970,8750,8750,8750,8750,0
|
|
20230720,163400,2182781970,8750,8750,8750,8750,4952
|
|
20230720,163300,2182781970,8750,8750,8750,8750,0
|
|
20230720,163200,2182781970,8750,8750,8750,8750,0
|
|
20230720,163100,2182781970,8750,8750,8750,8750,0
|
|
20230720,163000,2182781970,8750,8750,8750,8750,0
|
|
20230720,162900,2182781970,8750,8750,8750,8750,0
|
|
20230720,162800,2182781970,8750,8750,8750,8750,0
|
|
20230720,162700,2182781970,8750,8750,8750,8750,0
|
|
20230720,162600,2182781970,8750,8750,8750,8750,0
|
|
20230720,162500,2182781970,8750,8750,8750,8750,0
|
|
20230720,162400,2182781970,8750,8750,8750,8750,0
|
|
20230720,162300,2182781970,8750,8750,8750,8750,0
|
|
20230720,162200,2182781970,8750,8750,8750,8750,0
|
|
20230720,162100,2182781970,8750,8750,8750,8750,0
|
|
20230720,162000,2182781970,8750,8750,8750,8750,0
|
|
20230720,161900,2182781970,8750,8750,8750,8750,0
|
|
20230720,161800,2182781970,8750,8750,8750,8750,0
|
|
20230720,161700,2182781970,8750,8750,8750,8750,0
|
|
20230720,161600,2182781970,8750,8750,8750,8750,0
|
|
20230720,161500,2182781970,8750,8750,8750,8750,0
|
|
20230720,161400,2182781970,8750,8750,8750,8750,0
|
|
20230720,161300,2182781970,8750,8750,8750,8750,0
|
|
20230720,161200,2182781970,8750,8750,8750,8750,0
|
|
20230720,161100,2182781970,8750,8750,8750,8750,0
|
|
20230720,161000,2182781970,8750,8750,8750,8750,0
|
|
20230720,160900,2182781970,8750,8750,8750,8750,0
|
|
20230720,160800,2182781970,8750,8750,8750,8750,0
|
|
20230720,160700,2182781970,8750,8750,8750,8750,0
|
|
20230720,160600,2182781970,8750,8750,8750,8750,0
|
|
20230720,160500,2182781970,8750,8750,8750,8750,0
|
|
20230720,160400,2182781970,8750,8750,8750,8750,4952
|
|
20230720,160300,2182781970,8750,8750,8750,8750,0
|
|
20230720,160200,2182781970,8750,8750,8750,8750,0
|
|
20230720,160100,2182781970,8750,8750,8750,8750,0
|
|
20230720,160000,2182781970,8750,8750,8750,8750,0
|
|
20230720,155900,2182781970,8750,8750,8750,8750,0
|
|
20230720,155800,2182781970,8750,8750,8750,8750,0
|
|
20230720,155700,2182781970,8750,8750,8750,8750,0
|
|
20230720,155600,2182781970,8750,8750,8750,8750,0
|
|
20230720,155500,2182781970,8750,8750,8750,8750,0
|
|
20230720,155400,2182781970,8750,8750,8750,8750,0
|
|
20230720,155300,2182781970,8750,8750,8750,8750,0
|
|
20230720,155200,2182781970,8750,8750,8750,8750,0
|
|
20230720,155100,2182781970,8750,8750,8750,8750,0
|
|
20230720,155000,2182781970,8750,8750,8750,8750,0
|
|
20230720,154900,2182781970,8750,8750,8750,8750,0
|
|
20230720,154800,2182781970,8750,8750,8750,8750,0
|
|
20230720,154700,2182781970,8750,8750,8750,8750,0
|
|
20230720,154600,2182781970,8750,8750,8750,8750,0
|
|
20230720,154500,2182781970,8750,8750,8750,8750,0
|
|
20230720,154400,2182781970,8750,8750,8750,8750,0
|
|
20230720,154300,2182781970,8750,8750,8750,8750,0
|
|
20230720,154200,2182781970,8750,8750,8750,8750,0
|
|
20230720,154100,2182781970,8750,8750,8750,8750,0
|
|
20230720,154000,2182781970,8750,8750,8750,8750,0
|
|
20230720,153900,2182781970,8750,8750,8750,8750,0
|
|
20230720,153800,2182781970,8750,8750,8750,8750,0
|
|
20230720,153700,2182781970,8750,8750,8750,8750,0
|
|
20230720,153600,2182781970,8750,8750,8750,8750,0
|
|
20230720,153500,2182781970,8750,8750,8750,8750,0
|
|
20230720,153400,2182781970,8750,8750,8750,8750,4952
|
|
20230720,153300,2182781970,8750,8750,8750,8750,0
|
|
20230720,153200,2182781970,8750,8750,8750,8750,0
|
|
20230720,153100,2182781970,8750,8750,8750,8750,0
|
|
20230720,153000,2182781970,8750,8750,8750,8750,4952
|
|
20230720,152900,2139451970,8750,8750,8750,8750,0
|
|
20230720,152800,2139451970,8750,8750,8750,8750,0
|
|
20230720,152700,2139451970,8750,8750,8750,8750,0
|
|
20230720,152600,2139451970,8750,8750,8750,8750,0
|
|
20230720,152500,2139451970,8750,8750,8750,8750,0
|
|
20230720,152400,2139451970,8750,8750,8750,8750,0
|
|
20230720,152300,2139451970,8750,8750,8750,8750,0
|
|
20230720,152200,2139451970,8750,8750,8750,8750,0
|
|
20230720,152100,2139451970,8750,8750,8750,8750,0
|
|
20230720,152000,2139451970,8750,8750,8750,8750,0
|
|
20230720,151900,2139451970,8750,8750,8750,8750,471
|
|
20230720,151800,2135330720,8740,8750,8750,8740,593
|
|
20230720,151700,2130145480,8750,8750,8750,8750,53
|
|
20230720,151600,2129681730,8740,8740,8740,8740,40
|
|
20230720,151500,2129332130,8740,8740,8740,8740,235
|
|
20230720,151400,2127278230,8750,8750,8750,8740,446
|
|
20230720,151300,2123379040,8750,8740,8750,8740,1080
|
|
20230720,151200,2113939800,8740,8740,8750,8740,3756
|
|
20230720,151100,2081110390,8750,8740,8750,8740,2192
|
|
20230720,151000,2061951810,8750,8750,8750,8750,2133
|
|
20230720,150900,2043288060,8750,8750,8760,8750,3150
|
|
20230720,150800,2015725540,8750,8750,8750,8750,14
|
|
20230720,150700,2015603040,8750,8750,8750,8750,1529
|
|
20230720,150600,2002224290,8760,8760,8760,8760,10
|
|
20230720,150500,2002136690,8750,8760,8760,8750,727
|
|
20230720,150400,1995775340,8760,8770,8770,8760,55
|
|
20230720,150300,1995293340,8770,8760,8770,8750,2067
|
|
20230720,150200,1977194900,8770,8770,8770,8760,1504
|
|
20230720,150100,1964005830,8770,8760,8770,8760,724
|
|
20230720,150000,1957663370,8760,8750,8760,8750,167
|
|
20230720,145900,1956202060,8750,8750,8750,8750,1
|
|
20230720,145800,1956193310,8750,8760,8760,8750,589
|
|
20230720,145700,1951039260,8750,8760,8760,8750,518
|
|
20230720,145600,1946506080,8760,8760,8760,8750,262
|
|
20230720,145500,1944212250,8760,8760,8760,8760,70
|
|
20230720,145400,1943599050,8760,8760,8760,8750,340
|
|
20230720,145300,1940621270,8760,8770,8770,8760,483
|
|
20230720,145200,1936389690,8770,8770,8770,8770,10
|
|
20230720,145100,1936301990,8770,8760,8770,8760,240
|
|
20230720,145000,1934199290,8760,8760,8760,8760,480
|
|
20230720,144900,1929994490,8770,8770,8770,8770,0
|
|
20230720,144800,1929994490,8770,8760,8770,8750,1605
|
|
20230720,144700,1915949170,8770,8770,8770,8770,1
|
|
20230720,144600,1915940400,8770,8760,8770,8760,11
|
|
20230720,144500,1915843990,8760,8760,8760,8760,94
|
|
20230720,144400,1915020550,8760,8760,8760,8760,1001
|
|
20230720,144300,1906251790,8770,8770,8770,8760,675
|
|
20230720,144200,1900337500,8770,8770,8770,8770,1
|
|
20230720,144100,1900328730,8760,8760,8760,8760,400
|
|
20230720,144000,1896824730,8760,8770,8770,8760,750
|
|
20230720,143900,1890254530,8760,8760,8760,8760,501
|
|
20230720,143800,1885865770,8770,8770,8770,8770,221
|
|
20230720,143700,1883927600,8760,8770,8780,8760,531
|
|
20230720,143600,1879268740,8760,8760,8760,8760,390
|
|
20230720,143500,1875852340,8780,8780,8780,8780,0
|
|
20230720,143400,1875852340,8780,8770,8780,8760,1011
|
|
20230720,143300,1866988290,8760,8770,8770,8760,72
|
|
20230720,143200,1866356970,8770,8770,8770,8770,0
|
|
20230720,143100,1866356970,8770,8780,8780,8770,1482
|
|
20230720,143000,1853359800,8770,8770,8770,8770,350
|
|
20230720,142900,1850290300,8770,8770,8770,8770,0
|
|
20230720,142800,1850290300,8770,8770,8770,8770,0
|
|
20230720,142700,1850290300,8770,8770,8770,8770,52
|
|
20230720,142600,1849834260,8770,8770,8770,8770,16
|
|
20230720,142500,1849693940,8770,8780,8780,8770,108
|
|
20230720,142400,1848746310,8780,8780,8780,8780,53
|
|
20230720,142300,1848280970,8780,8790,8790,8780,1740
|
|
20230720,142200,1833003020,8790,8790,8790,8790,1
|
|
20230720,142100,1832994230,8790,8790,8790,8790,55
|
|
20230720,142000,1832510780,8790,8790,8790,8790,1
|
|
20230720,141900,1832501990,8790,8780,8790,8780,446
|
|
20230720,141800,1828585700,8780,8770,8780,8770,32
|
|
20230720,141700,1828304840,8780,8760,8780,8760,44
|
|
20230720,141600,1827918820,8770,8780,8780,8770,17
|
|
20230720,141500,1827769660,8760,8780,8780,8760,32
|
|
20230720,141400,1827488740,8780,8780,8780,8780,0
|
|
20230720,141300,1827488740,8780,8780,8780,8780,0
|
|
20230720,141200,1827488740,8780,8780,8780,8780,0
|
|
20230720,141100,1827488740,8780,8790,8790,8780,447
|
|
20230720,141000,1823563480,8790,8790,8790,8790,0
|
|
20230720,140900,1823563480,8790,8790,8790,8790,238
|
|
20230720,140800,1821471460,8790,8790,8790,8790,419
|
|
20230720,140700,1817788450,8780,8780,8780,8780,169
|
|
20230720,140600,1816304630,8780,8760,8790,8760,1090
|
|
20230720,140500,1806750090,8770,8780,8780,8770,55
|
|
20230720,140400,1806267540,8780,8780,8780,8780,435
|
|
20230720,140300,1802448240,8780,8780,8780,8780,0
|
|
20230720,140200,1802448240,8780,8770,8780,8770,2297
|
|
20230720,140100,1782288350,8760,8760,8760,8760,0
|
|
20230720,140000,1782288350,8760,8760,8760,8760,660
|
|
20230720,135900,1776506750,8750,8770,8770,8750,21
|
|
20230720,135800,1776322600,8770,8770,8770,8770,15
|
|
20230720,135700,1776191050,8750,8760,8760,8750,273
|
|
20230720,135600,1773800070,8750,8750,8750,8750,622
|
|
20230720,135500,1768357570,8750,8750,8750,8750,50
|
|
20230720,135400,1767920070,8760,8760,8760,8760,305
|
|
20230720,135300,1765248270,8760,8760,8760,8760,244
|
|
20230720,135200,1763110830,8760,8760,8760,8760,12
|
|
20230720,135100,1763005710,8760,8750,8760,8750,595
|
|
20230720,135000,1757795310,8750,8770,8770,8750,473
|
|
20230720,134900,1753655560,8750,8770,8770,8750,308
|
|
20230720,134800,1750959160,8780,8780,8780,8780,0
|
|
20230720,134700,1750959160,8780,8750,8780,8750,220
|
|
20230720,134600,1749028210,8770,8750,8770,8750,200
|
|
20230720,134500,1747278190,8750,8760,8760,8750,4042
|
|
20230720,134400,1711898270,8760,8760,8760,8760,250
|
|
20230720,134300,1709708270,8760,8760,8760,8760,543
|
|
20230720,134200,1704951590,8770,8780,8780,8770,3
|
|
20230720,134100,1704925260,8760,8760,8760,8760,546
|
|
20230720,134000,1700142300,8760,8780,8780,8760,55
|
|
20230720,133900,1699660400,8780,8780,8780,8780,0
|
|
20230720,133800,1699660400,8780,8780,8780,8780,0
|
|
20230720,133700,1699660400,8780,8780,8780,8780,0
|
|
20230720,133600,1699660400,8780,8760,8780,8760,2005
|
|
20230720,133500,1682096500,8790,8770,8790,8770,503
|
|
20230720,133400,1677681190,8770,8780,8780,8770,158
|
|
20230720,133300,1676293960,8780,8770,8780,8770,145
|
|
20230720,133200,1675021160,8770,8770,8770,8770,0
|
|
20230720,133100,1675021160,8770,8780,8780,8770,68
|
|
20230720,133000,1674424130,8780,8770,8780,8770,80
|
|
20230720,132900,1673721780,8760,8760,8760,8760,813
|
|
20230720,132800,1666599900,8760,8760,8760,8760,5
|
|
20230720,132700,1666556100,8760,8760,8760,8760,730
|
|
20230720,132600,1660161300,8760,8760,8760,8760,43
|
|
20230720,132500,1659784620,8760,8760,8760,8760,0
|
|
20230720,132400,1659784620,8760,8760,8760,8760,0
|
|
20230720,132300,1659784620,8760,8760,8760,8760,465
|
|
20230720,132200,1655711220,8760,8760,8760,8760,25
|
|
20230720,132100,1655492220,8760,8750,8760,8750,195
|
|
20230720,132000,1653784420,8750,8750,8750,8750,323
|
|
20230720,131900,1650958170,8750,8750,8780,8750,533
|
|
20230720,131800,1646294330,8780,8780,8780,8780,3
|
|
20230720,131700,1646267990,8750,8750,8750,8750,0
|
|
20230720,131600,1646267990,8750,8750,8750,8750,0
|
|
20230720,131500,1646267990,8750,8760,8770,8750,1489
|
|
20230720,131400,1633231330,8760,8760,8760,8760,50
|
|
20230720,131300,1632793330,8780,8780,8780,8780,21
|
|
20230720,131200,1632608950,8780,8780,8780,8780,70
|
|
20230720,131100,1631994350,8780,8780,8780,8780,200
|
|
20230720,131000,1630238350,8760,8760,8760,8760,0
|
|
20230720,130900,1630238350,8760,8760,8760,8760,30
|
|
20230720,130800,1629975550,8760,8760,8760,8760,3
|
|
20230720,130700,1629949270,8750,8750,8750,8750,0
|
|
20230720,130600,1629949270,8750,8750,8750,8750,0
|
|
20230720,130500,1629949270,8750,8750,8750,8750,0
|
|
20230720,130400,1629949270,8750,8760,8760,8750,14
|
|
20230720,130300,1629826670,8760,8760,8760,8760,5
|
|
20230720,130200,1629782870,8760,8760,8760,8760,12
|
|
20230720,130100,1629677750,8760,8760,8760,8760,14
|
|
20230720,130000,1629555110,8760,8760,8760,8760,276
|
|
20230720,125900,1627137350,8750,8760,8760,8750,45
|
|
20230720,125800,1626743580,8750,8750,8750,8750,110
|
|
20230720,125700,1625781080,8750,8750,8750,8750,100
|
|
20230720,125600,1624906080,8750,8770,8770,8750,50
|
|
20230720,125500,1624468480,8780,8780,8780,8780,8
|
|
20230720,125400,1624398240,8780,8780,8780,8780,10
|
|
20230720,125300,1624310440,8750,8760,8760,8750,50
|
|
20230720,125200,1623872920,8760,8760,8760,8760,101
|
|
20230720,125100,1622988160,8750,8750,8750,8750,400
|
|
20230720,125000,1619488160,8750,8750,8750,8750,1320
|
|
20230720,124900,1607938160,8750,8760,8760,8750,380
|
|
20230720,124800,1604613150,8770,8770,8770,8770,1000
|
|
20230720,124700,1595843150,8770,8770,8770,8770,50
|
|
20230720,124600,1595404650,8770,8770,8770,8770,1
|
|
20230720,124500,1595395880,8750,8770,8770,8750,54
|
|
20230720,124400,1594923300,8770,8770,8770,8770,0
|
|
20230720,124300,1594923300,8770,8770,8770,8770,0
|
|
20230720,124200,1594923300,8770,8770,8770,8770,0
|
|
20230720,124100,1594923300,8770,8780,8780,8760,1066
|
|
20230720,124000,1585584920,8760,8760,8760,8760,0
|
|
20230720,123900,1585584920,8760,8760,8760,8760,60
|
|
20230720,123800,1585059320,8780,8760,8780,8760,65
|
|
20230720,123700,1584489730,8780,8780,8780,8780,1
|
|
20230720,123600,1584480950,8780,8760,8780,8750,768
|
|
20230720,123500,1577759940,8760,8760,8760,8760,0
|
|
20230720,123400,1577759940,8760,8760,8760,8760,739
|
|
20230720,123300,1571286300,8760,8750,8760,8750,401
|
|
20230720,123200,1567773550,8750,8750,8750,8750,0
|
|
20230720,123100,1567773550,8750,8740,8750,8740,272
|
|
20230720,123000,1565393860,8760,8750,8760,8740,406
|
|
20230720,122900,1561845340,8750,8750,8750,8750,75
|
|
20230720,122800,1561189090,8750,8750,8750,8750,127
|
|
20230720,122700,1560077840,8750,8750,8750,8740,175
|
|
20230720,122600,1558547460,8740,8750,8750,8740,421
|
|
20230720,122500,1554867620,8750,8750,8750,8740,310
|
|
20230720,122400,1552156030,8750,8750,8750,8750,488
|
|
20230720,122300,1547886030,8750,8750,8750,8740,430
|
|
20230720,122200,1544125530,8750,8760,8760,8750,295
|
|
20230720,122100,1541544270,8760,8750,8760,8750,596
|
|
20230720,122000,1536325870,8750,8760,8760,8750,54
|
|
20230720,121900,1535852870,8760,8750,8760,8740,3637
|
|
20230720,121800,1504027230,8760,8760,8760,8750,423
|
|
20230720,121700,1500325910,8760,8760,8760,8760,110
|
|
20230720,121600,1499362310,8760,8760,8760,8750,53
|
|
20230720,121500,1498898530,8760,8760,8760,8760,1
|
|
20230720,121400,1498889770,8750,8750,8750,8750,4093
|
|
20230720,121300,1463076020,8750,8750,8750,8750,352
|
|
20230720,121200,1459996020,8760,8750,8760,8750,445
|
|
20230720,121100,1456100840,8760,8760,8760,8760,4539
|
|
20230720,121000,1416339200,8760,8760,8760,8760,101
|
|
20230720,120900,1415454440,8760,8760,8760,8760,100
|
|
20230720,120800,1414578440,8760,8760,8760,8760,543
|
|
20230720,120700,1409821760,8760,8760,8760,8760,363
|
|
20230720,120600,1406641880,8760,8780,8780,8760,4531
|
|
20230720,120500,1366929690,8780,8780,8780,8780,0
|
|
20230720,120400,1366929690,8780,8780,8780,8780,0
|
|
20230720,120300,1366929690,8780,8780,8780,8780,2
|
|
20230720,120200,1366912130,8770,8770,8770,8770,44
|
|
20230720,120100,1366526250,8780,8780,8780,8780,22
|
|
20230720,120000,1366333090,8760,8760,8760,8760,19
|
|
20230720,115900,1366166650,8760,8770,8780,8760,196
|
|
20230720,115800,1364447270,8770,8770,8770,8770,1
|
|
20230720,115700,1364438500,8760,8760,8760,8760,374
|
|
20230720,115600,1361162260,8760,8760,8760,8760,0
|
|
20230720,115500,1361162260,8760,8770,8770,8760,370
|
|
20230720,115400,1357921010,8760,8770,8770,8760,57
|
|
20230720,115300,1357421150,8770,8770,8770,8770,0
|
|
20230720,115200,1357421150,8770,8770,8770,8770,120
|
|
20230720,115100,1356368750,8760,8760,8760,8760,772
|
|
20230720,115000,1349606030,8760,8760,8760,8760,526
|
|
20230720,114900,1344998270,8780,8780,8780,8780,0
|
|
20230720,114800,1344998270,8780,8760,8780,8760,110
|
|
20230720,114700,1344034470,8780,8760,8780,8760,1009
|
|
20230720,114600,1335194830,8760,8760,8760,8760,0
|
|
20230720,114500,1335194830,8760,8760,8760,8760,0
|
|
20230720,114400,1335194830,8760,8770,8770,8760,321
|
|
20230720,114300,1332381270,8790,8790,8790,8790,9
|
|
20230720,114200,1332302160,8770,8780,8780,8770,20
|
|
20230720,114100,1332126660,8780,8780,8780,8780,0
|
|
20230720,114000,1332126660,8780,8790,8790,8780,125
|
|
20230720,113900,1331028860,8780,8780,8780,8780,322
|
|
20230720,113800,1328201700,8790,8790,8790,8790,67
|
|
20230720,113700,1327612770,8800,8800,8800,8800,0
|
|
20230720,113600,1327612770,8800,8790,8800,8790,2000
|
|
20230720,113500,1310013660,8780,8790,8790,8780,196
|
|
20230720,113400,1308291560,8790,8790,8790,8790,37
|
|
20230720,113300,1307966330,8790,8790,8790,8790,43
|
|
20230720,113200,1307588360,8790,8780,8800,8780,369
|
|
20230720,113100,1304348240,8790,8790,8790,8790,500
|
|
20230720,113000,1299953240,8790,8790,8790,8790,200
|
|
20230720,112900,1298195240,8780,8780,8780,8780,15
|
|
20230720,112800,1298063540,8780,8780,8780,8780,123
|
|
20230720,112700,1296983600,8780,8770,8780,8770,85
|
|
20230720,112600,1296238050,8770,8770,8780,8770,257
|
|
20230720,112500,1293983440,8780,8790,8790,8780,286
|
|
20230720,112400,1291470090,8800,8800,8800,8800,110
|
|
20230720,112300,1290502090,8800,8800,8800,8800,10
|
|
20230720,112200,1290414090,8800,8790,8800,8790,31
|
|
20230720,112100,1290141500,8790,8770,8790,8770,17
|
|
20230720,112000,1289992270,8760,8760,8760,8760,83
|
|
20230720,111900,1289265190,8760,8790,8790,8760,541
|
|
20230720,111800,1284517780,8790,8760,8790,8760,1221
|
|
20230720,111700,1273805260,8770,8790,8800,8770,134
|
|
20230720,111600,1272627570,8760,8760,8760,8760,0
|
|
20230720,111500,1272627570,8760,8760,8760,8760,158
|
|
20230720,111400,1271243490,8760,8760,8790,8760,270
|
|
20230720,111300,1268877990,8770,8770,8770,8770,135
|
|
20230720,111200,1267694040,8770,8770,8770,8770,94
|
|
20230720,111100,1266869660,8770,8770,8770,8760,77
|
|
20230720,111000,1266194420,8760,8760,8760,8760,35
|
|
20230720,110900,1265887820,8760,8760,8760,8760,20
|
|
20230720,110800,1265712620,8770,8770,8770,8770,600
|
|
20230720,110700,1260450620,8770,8770,8770,8770,823
|
|
20230720,110600,1253232910,8770,8770,8770,8770,11
|
|
20230720,110500,1253136440,8760,8760,8760,8760,202
|
|
20230720,110400,1251366920,8760,8770,8770,8760,505
|
|
20230720,110300,1246941910,8760,8770,8770,8760,565
|
|
20230720,110200,1241991910,8770,8760,8770,8760,1363
|
|
20230720,110100,1230051920,8760,8770,8770,8760,211
|
|
20230720,110000,1228203450,8760,8770,8770,8760,334
|
|
20230720,105900,1225274370,8770,8750,8770,8750,572
|
|
20230720,105800,1220258220,8760,8750,8760,8750,252
|
|
20230720,105700,1218051110,8760,8750,8760,8750,650
|
|
20230720,105600,1212361110,8750,8750,8750,8750,399
|
|
20230720,105500,1208869860,8750,8750,8750,8750,1068
|
|
20230720,105400,1199524860,8760,8760,8760,8760,50
|
|
20230720,105300,1199086860,8760,8760,8760,8750,262
|
|
20230720,105200,1196791840,8760,8760,8760,8760,111
|
|
20230720,105100,1195819480,8760,8740,8760,8740,326
|
|
20230720,105000,1192963940,8740,8750,8750,8740,3621
|
|
20230720,104900,1161314210,8750,8750,8750,8750,655
|
|
20230720,104800,1155582960,8740,8750,8760,8740,3903
|
|
20230720,104700,1121439680,8750,8760,8760,8750,1150
|
|
20230720,104600,1111374680,8760,8760,8760,8760,913
|
|
20230720,104500,1103376800,8760,8760,8760,8750,6298
|
|
20230720,104400,1048245480,8760,8770,8780,8760,1938
|
|
20230720,104300,1031249700,8780,8780,8780,8780,516
|
|
20230720,104200,1026719220,8780,8780,8780,8780,510
|
|
20230720,104100,1022241420,8780,8780,8780,8770,5
|
|
20230720,104000,1022197540,8780,8780,8780,8770,751
|
|
20230720,103900,1015611200,8780,8780,8780,8780,495
|
|
20230720,103800,1011265100,8780,8780,8780,8780,29
|
|
20230720,103700,1011010480,8780,8780,8780,8770,172
|
|
20230720,103600,1009500970,8770,8780,8780,8770,400
|
|
20230720,103500,1005992810,8780,8780,8780,8780,124
|
|
20230720,103400,1004904090,8780,8780,8780,8780,41
|
|
20230720,103300,1004544110,8770,8780,8790,8770,413
|
|
20230720,103200,1000917500,8780,8780,8780,8780,388
|
|
20230720,103100,997510860,8780,8780,8790,8780,2061
|
|
20230720,103000,979414680,8790,8780,8790,8780,133
|
|
20230720,102900,978246810,8790,8790,8790,8790,60
|
|
20230720,102800,977719410,8780,8780,8780,8780,671
|
|
20230720,102700,971828030,8780,8780,8780,8780,261
|
|
20230720,102600,969536450,8780,8780,8780,8780,323
|
|
20230720,102500,966700510,8780,8780,8780,8780,1739
|
|
20230720,102400,951432090,8780,8780,8780,8780,146
|
|
20230720,102300,950150210,8780,8780,8780,8780,600
|
|
20230720,102200,944882210,8790,8790,8800,8790,1435
|
|
20230720,102100,932267560,8790,8790,8790,8790,2
|
|
20230720,102000,932249980,8790,8790,8790,8790,327
|
|
20230720,101900,929375650,8790,8790,8790,8790,1065
|
|
20230720,101800,920014300,8800,8800,8800,8800,53
|
|
20230720,101700,919547900,8790,8790,8790,8790,683
|
|
20230720,101600,913544330,8790,8800,8800,8790,293
|
|
20230720,101500,910967360,8800,8800,8800,8800,1714
|
|
20230720,101400,895884160,8800,8840,8840,8800,35
|
|
20230720,101300,895575930,8840,8810,8840,8810,578
|
|
20230720,101200,890481500,8800,8800,8800,8800,287
|
|
20230720,101100,887955900,8810,8810,8810,8810,125
|
|
20230720,101000,886854650,8800,8840,8840,8800,339
|
|
20230720,100900,883870160,8800,8850,8850,8800,400
|
|
20230720,100800,880348230,8850,8850,8850,8850,109
|
|
20230720,100700,879383580,8800,8800,8810,8800,381
|
|
20230720,100600,876030720,8850,8850,8850,8850,634
|
|
20230720,100500,870419820,8800,8810,8850,8800,656
|
|
20230720,100400,864634400,8850,8800,8850,8800,1048
|
|
20230720,100300,855367650,8820,8810,8820,8800,3444
|
|
20230720,100200,825045000,8820,8810,8820,8810,122
|
|
20230720,100100,823969180,8810,8810,8810,8800,161
|
|
20230720,100000,822550870,8810,8820,8820,8810,547
|
|
20230720,095900,817729000,8820,8820,8820,8820,1289
|
|
20230720,095800,806360020,8820,8810,8830,8810,443
|
|
20230720,095700,802451990,8820,8820,8820,8810,2120
|
|
20230720,095600,783754660,8820,8820,8820,8820,150
|
|
20230720,095500,782431660,8830,8810,8830,8810,1070
|
|
20230720,095400,772988640,8830,8800,8830,8800,756
|
|
20230720,095300,766335750,8800,8800,8800,8800,474
|
|
20230720,095200,762164550,8800,8800,8800,8800,88
|
|
20230720,095100,761390150,8800,8800,8800,8800,139
|
|
20230720,095000,760166950,8800,8800,8800,8800,147
|
|
20230720,094900,758873350,8800,8800,8830,8800,325
|
|
20230720,094800,756010380,8800,8840,8840,8800,520
|
|
20230720,094700,751428940,8840,8840,8840,8840,10
|
|
20230720,094600,751340540,8790,8800,8800,8790,158
|
|
20230720,094500,749951210,8850,8850,8850,8850,0
|
|
20230720,094400,749951210,8850,8840,8850,8790,115
|
|
20230720,094300,748939210,8850,8860,8870,8850,404
|
|
20230720,094200,745363600,8870,8780,8870,8780,6002
|
|
20230720,094100,692294950,8780,8780,8810,8780,1477
|
|
20230720,094000,679302820,8780,8810,8810,8780,1386
|
|
20230720,093900,667126270,8810,8790,8810,8770,1678
|
|
20230720,093800,652361520,8790,8770,8790,8760,603
|
|
20230720,093700,647076140,8770,8770,8790,8770,350
|
|
20230720,093600,644006620,8770,8770,8770,8770,2804
|
|
20230720,093500,619415540,8770,8770,8770,8770,1346
|
|
20230720,093400,607611120,8770,8790,8790,8760,1036
|
|
20230720,093300,598534700,8750,8790,8790,8750,300
|
|
20230720,093200,595907700,8750,8760,8790,8750,878
|
|
20230720,093100,588224190,8760,8760,8780,8750,950
|
|
20230720,093000,579910350,8750,8750,8790,8750,1083
|
|
20230720,092900,570431100,8750,8790,8790,8740,1554
|
|
20230720,092800,556802670,8790,8740,8800,8730,1005
|
|
20230720,092700,548017160,8730,8740,8740,8710,7401
|
|
20230720,092600,483445110,8750,8760,8780,8750,5049
|
|
20230720,092500,439238490,8780,8790,8810,8760,7592
|
|
20230720,092400,372604150,8810,8810,8810,8810,15
|
|
20230720,092300,372472000,8810,8790,8810,8790,610
|
|
20230720,092200,367108080,8800,8800,8800,8780,1964
|
|
20230720,092100,349844170,8800,8820,8830,8780,10190
|
|
20230720,092000,260151980,8820,8830,8830,8820,1195
|
|
20230720,091900,249609650,8830,8820,8830,8820,432
|
|
20230720,091800,245798310,8830,8830,8840,8830,686
|
|
20230720,091700,239740880,8820,8820,8850,8820,183
|
|
20230720,091600,238126220,8820,8860,8860,8820,1559
|
|
20230720,091500,224357240,8850,8850,8850,8850,333
|
|
20230720,091400,221410190,8850,8870,8870,8850,332
|
|
20230720,091300,218468700,8870,8860,8870,8860,124
|
|
20230720,091200,217369770,8870,8880,8880,8870,933
|
|
20230720,091100,209092390,8880,8850,8880,8820,2229
|
|
20230720,091000,189354590,8830,8810,8830,8810,1872
|
|
20230720,090900,172846720,8810,8830,8830,8800,4683
|
|
20230720,090800,131603170,8820,8870,8870,8820,3594
|
|
20230720,090700,99826270,8870,8880,8880,8870,1289
|
|
20230720,090600,88389130,8880,8920,8920,8880,376
|
|
20230720,090500,85041260,8920,8880,8930,8880,1014
|
|
20230720,090400,76033970,8880,8900,8900,8880,1901
|
|
20230720,090300,59143830,8900,8950,8950,8900,1663
|
|
20230720,090200,44330450,8950,8920,8950,8910,432
|
|
20230720,090100,40478910,8920,8950,8950,8900,2321
|
|
20230720,090000,19754600,8950,8990,8990,8950,2104
|