664 lines
32 KiB
CSV
664 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,200100,1740854830,8610,8610,8610,8610,3364
|
|
20230721,200000,1740854830,8610,8610,8610,8610,0
|
|
20230721,195900,1740854830,8610,8610,8610,8610,0
|
|
20230721,195800,1740854830,8610,8610,8610,8610,0
|
|
20230721,195700,1740854830,8610,8610,8610,8610,0
|
|
20230721,195600,1740854830,8610,8610,8610,8610,0
|
|
20230721,195500,1740854830,8610,8610,8610,8610,0
|
|
20230721,195400,1740854830,8610,8610,8610,8610,0
|
|
20230721,195300,1740854830,8610,8610,8610,8610,0
|
|
20230721,195200,1740854830,8610,8610,8610,8610,0
|
|
20230721,195100,1740854830,8610,8610,8610,8610,0
|
|
20230721,195000,1740854830,8610,8610,8610,8610,0
|
|
20230721,194900,1740854830,8610,8610,8610,8610,0
|
|
20230721,194800,1740854830,8610,8610,8610,8610,0
|
|
20230721,194700,1740854830,8610,8610,8610,8610,0
|
|
20230721,194600,1740854830,8610,8610,8610,8610,0
|
|
20230721,194500,1740854830,8610,8610,8610,8610,0
|
|
20230721,194400,1740854830,8610,8610,8610,8610,0
|
|
20230721,194300,1740854830,8610,8610,8610,8610,0
|
|
20230721,194200,1740854830,8610,8610,8610,8610,0
|
|
20230721,194100,1740854830,8610,8610,8610,8610,0
|
|
20230721,194000,1740854830,8610,8610,8610,8610,0
|
|
20230721,193900,1740854830,8610,8610,8610,8610,0
|
|
20230721,193800,1740854830,8610,8610,8610,8610,0
|
|
20230721,193700,1740854830,8610,8610,8610,8610,0
|
|
20230721,193600,1740854830,8610,8610,8610,8610,0
|
|
20230721,193500,1740854830,8610,8610,8610,8610,0
|
|
20230721,193400,1740854830,8610,8610,8610,8610,0
|
|
20230721,193300,1740854830,8610,8610,8610,8610,0
|
|
20230721,193200,1740854830,8610,8610,8610,8610,0
|
|
20230721,193100,1740854830,8610,8610,8610,8610,3364
|
|
20230721,193000,1740854830,8610,8610,8610,8610,0
|
|
20230721,192900,1740854830,8610,8610,8610,8610,0
|
|
20230721,192800,1740854830,8610,8610,8610,8610,0
|
|
20230721,192700,1740854830,8610,8610,8610,8610,0
|
|
20230721,192600,1740854830,8610,8610,8610,8610,0
|
|
20230721,192500,1740854830,8610,8610,8610,8610,0
|
|
20230721,192400,1740854830,8610,8610,8610,8610,0
|
|
20230721,192300,1740854830,8610,8610,8610,8610,0
|
|
20230721,192200,1740854830,8610,8610,8610,8610,0
|
|
20230721,192100,1740854830,8610,8610,8610,8610,0
|
|
20230721,192000,1740854830,8610,8610,8610,8610,0
|
|
20230721,191900,1740854830,8610,8610,8610,8610,0
|
|
20230721,191800,1740854830,8610,8610,8610,8610,0
|
|
20230721,191700,1740854830,8610,8610,8610,8610,0
|
|
20230721,191600,1740854830,8610,8610,8610,8610,0
|
|
20230721,191500,1740854830,8610,8610,8610,8610,0
|
|
20230721,191400,1740854830,8610,8610,8610,8610,0
|
|
20230721,191300,1740854830,8610,8610,8610,8610,0
|
|
20230721,191200,1740854830,8610,8610,8610,8610,0
|
|
20230721,191100,1740854830,8610,8610,8610,8610,0
|
|
20230721,191000,1740854830,8610,8610,8610,8610,0
|
|
20230721,190900,1740854830,8610,8610,8610,8610,0
|
|
20230721,190800,1740854830,8610,8610,8610,8610,0
|
|
20230721,190700,1740854830,8610,8610,8610,8610,0
|
|
20230721,190600,1740854830,8610,8610,8610,8610,0
|
|
20230721,190500,1740854830,8610,8610,8610,8610,0
|
|
20230721,190400,1740854830,8610,8610,8610,8610,0
|
|
20230721,190300,1740854830,8610,8610,8610,8610,0
|
|
20230721,190200,1740854830,8610,8610,8610,8610,0
|
|
20230721,190100,1740854830,8610,8610,8610,8610,3364
|
|
20230721,190000,1740854830,8610,8610,8610,8610,0
|
|
20230721,185900,1740854830,8610,8610,8610,8610,0
|
|
20230721,185800,1740854830,8610,8610,8610,8610,0
|
|
20230721,185700,1740854830,8610,8610,8610,8610,0
|
|
20230721,185600,1740854830,8610,8610,8610,8610,0
|
|
20230721,185500,1740854830,8610,8610,8610,8610,0
|
|
20230721,185400,1740854830,8610,8610,8610,8610,0
|
|
20230721,185300,1740854830,8610,8610,8610,8610,0
|
|
20230721,185200,1740854830,8610,8610,8610,8610,0
|
|
20230721,185100,1740854830,8610,8610,8610,8610,0
|
|
20230721,185000,1740854830,8610,8610,8610,8610,0
|
|
20230721,184900,1740854830,8610,8610,8610,8610,0
|
|
20230721,184800,1740854830,8610,8610,8610,8610,0
|
|
20230721,184700,1740854830,8610,8610,8610,8610,0
|
|
20230721,184600,1740854830,8610,8610,8610,8610,0
|
|
20230721,184500,1740854830,8610,8610,8610,8610,0
|
|
20230721,184400,1740854830,8610,8610,8610,8610,0
|
|
20230721,184300,1740854830,8610,8610,8610,8610,0
|
|
20230721,184200,1740854830,8610,8610,8610,8610,0
|
|
20230721,184100,1740854830,8610,8610,8610,8610,0
|
|
20230721,184000,1740854830,8610,8610,8610,8610,0
|
|
20230721,183900,1740854830,8610,8610,8610,8610,0
|
|
20230721,183800,1740854830,8610,8610,8610,8610,0
|
|
20230721,183700,1740854830,8610,8610,8610,8610,0
|
|
20230721,183600,1740854830,8610,8610,8610,8610,0
|
|
20230721,183500,1740854830,8610,8610,8610,8610,0
|
|
20230721,183400,1740854830,8610,8610,8610,8610,0
|
|
20230721,183300,1740854830,8610,8610,8610,8610,0
|
|
20230721,183200,1740854830,8610,8610,8610,8610,0
|
|
20230721,183100,1740854830,8610,8610,8610,8610,3364
|
|
20230721,183000,1740854830,8610,8610,8610,8610,0
|
|
20230721,182900,1740854830,8610,8610,8610,8610,0
|
|
20230721,182800,1740854830,8610,8610,8610,8610,0
|
|
20230721,182700,1740854830,8610,8610,8610,8610,0
|
|
20230721,182600,1740854830,8610,8610,8610,8610,0
|
|
20230721,182500,1740854830,8610,8610,8610,8610,0
|
|
20230721,182400,1740854830,8610,8610,8610,8610,0
|
|
20230721,182300,1740854830,8610,8610,8610,8610,0
|
|
20230721,182200,1740854830,8610,8610,8610,8610,0
|
|
20230721,182100,1740854830,8610,8610,8610,8610,0
|
|
20230721,182000,1740854830,8610,8610,8610,8610,0
|
|
20230721,181900,1740854830,8610,8610,8610,8610,0
|
|
20230721,181800,1740854830,8610,8610,8610,8610,0
|
|
20230721,181700,1740854830,8610,8610,8610,8610,0
|
|
20230721,181600,1740854830,8610,8610,8610,8610,0
|
|
20230721,181500,1740854830,8610,8610,8610,8610,0
|
|
20230721,181400,1740854830,8610,8610,8610,8610,0
|
|
20230721,181300,1740854830,8610,8610,8610,8610,0
|
|
20230721,181200,1740854830,8610,8610,8610,8610,0
|
|
20230721,181100,1740854830,8610,8610,8610,8610,0
|
|
20230721,181000,1740854830,8610,8610,8610,8610,0
|
|
20230721,180900,1740854830,8610,8610,8610,8610,0
|
|
20230721,180800,1740854830,8610,8610,8610,8610,0
|
|
20230721,180700,1740854830,8610,8610,8610,8610,0
|
|
20230721,180600,1740854830,8610,8610,8610,8610,0
|
|
20230721,180500,1740854830,8610,8610,8610,8610,0
|
|
20230721,180400,1740854830,8610,8610,8610,8610,0
|
|
20230721,180300,1740854830,8610,8610,8610,8610,0
|
|
20230721,180200,1740854830,8610,8610,8610,8610,0
|
|
20230721,180100,1740854830,8610,8610,8610,8610,3364
|
|
20230721,180000,1740854830,8610,8610,8610,8610,0
|
|
20230721,175900,1740854830,8610,8610,8610,8610,0
|
|
20230721,175800,1740854830,8610,8610,8610,8610,0
|
|
20230721,175700,1740854830,8610,8610,8610,8610,0
|
|
20230721,175600,1740854830,8610,8610,8610,8610,0
|
|
20230721,175500,1740854830,8610,8610,8610,8610,0
|
|
20230721,175400,1740854830,8610,8610,8610,8610,0
|
|
20230721,175300,1740854830,8610,8610,8610,8610,0
|
|
20230721,175200,1740854830,8610,8610,8610,8610,0
|
|
20230721,175100,1740854830,8610,8610,8610,8610,0
|
|
20230721,175000,1740854830,8610,8610,8610,8610,0
|
|
20230721,174900,1740854830,8610,8610,8610,8610,0
|
|
20230721,174800,1740854830,8610,8610,8610,8610,0
|
|
20230721,174700,1740854830,8610,8610,8610,8610,0
|
|
20230721,174600,1740854830,8610,8610,8610,8610,0
|
|
20230721,174500,1740854830,8610,8610,8610,8610,0
|
|
20230721,174400,1740854830,8610,8610,8610,8610,0
|
|
20230721,174300,1740854830,8610,8610,8610,8610,0
|
|
20230721,174200,1740854830,8610,8610,8610,8610,0
|
|
20230721,174100,1740854830,8610,8610,8610,8610,0
|
|
20230721,174000,1740854830,8610,8610,8610,8610,0
|
|
20230721,173900,1740854830,8610,8610,8610,8610,0
|
|
20230721,173800,1740854830,8610,8610,8610,8610,0
|
|
20230721,173700,1740854830,8610,8610,8610,8610,0
|
|
20230721,173600,1740854830,8610,8610,8610,8610,0
|
|
20230721,173500,1740854830,8610,8610,8610,8610,0
|
|
20230721,173400,1740854830,8610,8610,8610,8610,0
|
|
20230721,173300,1740854830,8610,8610,8610,8610,0
|
|
20230721,173200,1740854830,8610,8610,8610,8610,0
|
|
20230721,173100,1740854830,8610,8610,8610,8610,3364
|
|
20230721,173000,1740854830,8610,8610,8610,8610,0
|
|
20230721,172900,1740854830,8610,8610,8610,8610,0
|
|
20230721,172800,1740854830,8610,8610,8610,8610,0
|
|
20230721,172700,1740854830,8610,8610,8610,8610,0
|
|
20230721,172600,1740854830,8610,8610,8610,8610,0
|
|
20230721,172500,1740854830,8610,8610,8610,8610,0
|
|
20230721,172400,1740854830,8610,8610,8610,8610,0
|
|
20230721,172300,1740854830,8610,8610,8610,8610,0
|
|
20230721,172200,1740854830,8610,8610,8610,8610,0
|
|
20230721,172100,1740854830,8610,8610,8610,8610,0
|
|
20230721,172000,1740854830,8610,8610,8610,8610,0
|
|
20230721,171900,1740854830,8610,8610,8610,8610,0
|
|
20230721,171800,1740854830,8610,8610,8610,8610,0
|
|
20230721,171700,1740854830,8610,8610,8610,8610,0
|
|
20230721,171600,1740854830,8610,8610,8610,8610,0
|
|
20230721,171500,1740854830,8610,8610,8610,8610,0
|
|
20230721,171400,1740854830,8610,8610,8610,8610,0
|
|
20230721,171300,1740854830,8610,8610,8610,8610,0
|
|
20230721,171200,1740854830,8610,8610,8610,8610,0
|
|
20230721,171100,1740854830,8610,8610,8610,8610,0
|
|
20230721,171000,1740854830,8610,8610,8610,8610,0
|
|
20230721,170900,1740854830,8610,8610,8610,8610,0
|
|
20230721,170800,1740854830,8610,8610,8610,8610,0
|
|
20230721,170700,1740854830,8610,8610,8610,8610,0
|
|
20230721,170600,1740854830,8610,8610,8610,8610,0
|
|
20230721,170500,1740854830,8610,8610,8610,8610,0
|
|
20230721,170400,1740854830,8610,8610,8610,8610,0
|
|
20230721,170300,1740854830,8610,8610,8610,8610,0
|
|
20230721,170200,1740854830,8610,8610,8610,8610,0
|
|
20230721,170100,1740854830,8610,8610,8610,8610,3364
|
|
20230721,170000,1740854830,8610,8610,8610,8610,0
|
|
20230721,165900,1740854830,8610,8610,8610,8610,0
|
|
20230721,165800,1740854830,8610,8610,8610,8610,0
|
|
20230721,165700,1740854830,8610,8610,8610,8610,0
|
|
20230721,165600,1740854830,8610,8610,8610,8610,0
|
|
20230721,165500,1740854830,8610,8610,8610,8610,0
|
|
20230721,165400,1740854830,8610,8610,8610,8610,0
|
|
20230721,165300,1740854830,8610,8610,8610,8610,0
|
|
20230721,165200,1740854830,8610,8610,8610,8610,0
|
|
20230721,165100,1740854830,8610,8610,8610,8610,0
|
|
20230721,165000,1740854830,8610,8610,8610,8610,0
|
|
20230721,164900,1740854830,8610,8610,8610,8610,0
|
|
20230721,164800,1740854830,8610,8610,8610,8610,0
|
|
20230721,164700,1740854830,8610,8610,8610,8610,0
|
|
20230721,164600,1740854830,8610,8610,8610,8610,0
|
|
20230721,164500,1740854830,8610,8610,8610,8610,0
|
|
20230721,164400,1740854830,8610,8610,8610,8610,0
|
|
20230721,164300,1740854830,8610,8610,8610,8610,0
|
|
20230721,164200,1740854830,8610,8610,8610,8610,0
|
|
20230721,164100,1740854830,8610,8610,8610,8610,0
|
|
20230721,164000,1740854830,8610,8610,8610,8610,0
|
|
20230721,163900,1740854830,8610,8610,8610,8610,0
|
|
20230721,163800,1740854830,8610,8610,8610,8610,0
|
|
20230721,163700,1740854830,8610,8610,8610,8610,0
|
|
20230721,163600,1740854830,8610,8610,8610,8610,0
|
|
20230721,163500,1740854830,8610,8610,8610,8610,0
|
|
20230721,163400,1740854830,8610,8610,8610,8610,0
|
|
20230721,163300,1740854830,8610,8610,8610,8610,0
|
|
20230721,163200,1740854830,8610,8610,8610,8610,0
|
|
20230721,163100,1740854830,8610,8610,8610,8610,3364
|
|
20230721,163000,1740854830,8610,8610,8610,8610,0
|
|
20230721,162900,1740854830,8610,8610,8610,8610,0
|
|
20230721,162800,1740854830,8610,8610,8610,8610,0
|
|
20230721,162700,1740854830,8610,8610,8610,8610,0
|
|
20230721,162600,1740854830,8610,8610,8610,8610,0
|
|
20230721,162500,1740854830,8610,8610,8610,8610,0
|
|
20230721,162400,1740854830,8610,8610,8610,8610,0
|
|
20230721,162300,1740854830,8610,8610,8610,8610,0
|
|
20230721,162200,1740854830,8610,8610,8610,8610,0
|
|
20230721,162100,1740854830,8610,8610,8610,8610,0
|
|
20230721,162000,1740854830,8610,8610,8610,8610,0
|
|
20230721,161900,1740854830,8610,8610,8610,8610,0
|
|
20230721,161800,1740854830,8610,8610,8610,8610,0
|
|
20230721,161700,1740854830,8610,8610,8610,8610,0
|
|
20230721,161600,1740854830,8610,8610,8610,8610,0
|
|
20230721,161500,1740854830,8610,8610,8610,8610,0
|
|
20230721,161400,1740854830,8610,8610,8610,8610,0
|
|
20230721,161300,1740854830,8610,8610,8610,8610,0
|
|
20230721,161200,1740854830,8610,8610,8610,8610,0
|
|
20230721,161100,1740854830,8610,8610,8610,8610,0
|
|
20230721,161000,1740854830,8610,8610,8610,8610,0
|
|
20230721,160900,1740854830,8610,8610,8610,8610,0
|
|
20230721,160800,1740854830,8610,8610,8610,8610,0
|
|
20230721,160700,1740854830,8610,8610,8610,8610,0
|
|
20230721,160600,1740854830,8610,8610,8610,8610,0
|
|
20230721,160500,1740854830,8610,8610,8610,8610,0
|
|
20230721,160400,1740854830,8610,8610,8610,8610,0
|
|
20230721,160300,1740854830,8610,8610,8610,8610,0
|
|
20230721,160200,1740854830,8610,8610,8610,8610,0
|
|
20230721,160100,1740854830,8610,8610,8610,8610,3364
|
|
20230721,160000,1740854830,8610,8610,8610,8610,0
|
|
20230721,155900,1740854830,8610,8610,8610,8610,0
|
|
20230721,155800,1740854830,8610,8610,8610,8610,0
|
|
20230721,155700,1740854830,8610,8610,8610,8610,0
|
|
20230721,155600,1740854830,8610,8610,8610,8610,0
|
|
20230721,155500,1740854830,8610,8610,8610,8610,0
|
|
20230721,155400,1740854830,8610,8610,8610,8610,0
|
|
20230721,155300,1740854830,8610,8610,8610,8610,0
|
|
20230721,155200,1740854830,8610,8610,8610,8610,0
|
|
20230721,155100,1740854830,8610,8610,8610,8610,0
|
|
20230721,155000,1740854830,8610,8610,8610,8610,0
|
|
20230721,154900,1740854830,8610,8610,8610,8610,0
|
|
20230721,154800,1740854830,8610,8610,8610,8610,0
|
|
20230721,154700,1740854830,8610,8610,8610,8610,0
|
|
20230721,154600,1740854830,8610,8610,8610,8610,0
|
|
20230721,154500,1740854830,8610,8610,8610,8610,0
|
|
20230721,154400,1740854830,8610,8610,8610,8610,0
|
|
20230721,154300,1740854830,8610,8610,8610,8610,0
|
|
20230721,154200,1740854830,8610,8610,8610,8610,0
|
|
20230721,154100,1740854830,8610,8610,8610,8610,0
|
|
20230721,154000,1740854830,8610,8610,8610,8610,0
|
|
20230721,153900,1740854830,8610,8610,8610,8610,0
|
|
20230721,153800,1740854830,8610,8610,8610,8610,0
|
|
20230721,153700,1740854830,8610,8610,8610,8610,0
|
|
20230721,153600,1740854830,8610,8610,8610,8610,0
|
|
20230721,153500,1740854830,8610,8610,8610,8610,0
|
|
20230721,153400,1740854830,8610,8610,8610,8610,0
|
|
20230721,153300,1740854830,8610,8610,8610,8610,0
|
|
20230721,153200,1740854830,8610,8610,8610,8610,0
|
|
20230721,153100,1740854830,8610,8610,8610,8610,3364
|
|
20230721,153000,1740854830,8610,8610,8610,8610,3364
|
|
20230721,152900,1711890790,8610,8610,8610,8610,0
|
|
20230721,152800,1711890790,8610,8610,8610,8610,0
|
|
20230721,152700,1711890790,8610,8610,8610,8610,0
|
|
20230721,152600,1711890790,8610,8610,8610,8610,0
|
|
20230721,152500,1711890790,8610,8610,8610,8610,0
|
|
20230721,152400,1711890790,8610,8610,8610,8610,0
|
|
20230721,152300,1711890790,8610,8610,8610,8610,0
|
|
20230721,152200,1711890790,8610,8610,8610,8610,0
|
|
20230721,152100,1711890790,8610,8610,8610,8610,0
|
|
20230721,152000,1711890790,8610,8610,8610,8610,0
|
|
20230721,151900,1711890790,8610,8590,8620,8590,1192
|
|
20230721,151800,1701628150,8590,8590,8590,8580,1667
|
|
20230721,151700,1687321430,8590,8580,8590,8580,326
|
|
20230721,151600,1684523090,8580,8590,8590,8580,343
|
|
20230721,151500,1681579750,8590,8580,8590,8580,65
|
|
20230721,151400,1681021410,8580,8590,8600,8580,282
|
|
20230721,151300,1678599830,8590,8590,8590,8580,31
|
|
20230721,151200,1678333780,8580,8600,8600,8580,824
|
|
20230721,151100,1671260710,8600,8600,8600,8600,260
|
|
20230721,151000,1669024710,8600,8600,8610,8600,1181
|
|
20230721,150900,1658868000,8590,8590,8590,8590,32
|
|
20230721,150800,1658593120,8590,8590,8590,8590,70
|
|
20230721,150700,1657991820,8590,8600,8600,8590,1324
|
|
20230721,150600,1646613660,8610,8590,8610,8590,117
|
|
20230721,150500,1645606630,8590,8590,8590,8590,154
|
|
20230721,150400,1644283770,8590,8590,8590,8590,4
|
|
20230721,150300,1644249410,8590,8580,8590,8580,95
|
|
20230721,150200,1643434290,8580,8610,8610,8580,1037
|
|
20230721,150100,1634526420,8590,8590,8590,8590,0
|
|
20230721,150000,1634526420,8590,8590,8590,8590,676
|
|
20230721,145900,1628719580,8590,8590,8590,8590,0
|
|
20230721,145800,1628719580,8590,8590,8590,8590,845
|
|
20230721,145700,1621461030,8590,8590,8590,8590,0
|
|
20230721,145600,1621461030,8590,8590,8600,8590,769
|
|
20230721,145500,1614853690,8590,8590,8590,8590,828
|
|
20230721,145400,1607741170,8600,8600,8600,8600,420
|
|
20230721,145300,1604129170,8600,8600,8600,8590,341
|
|
20230721,145200,1601196580,8600,8600,8600,8600,1191
|
|
20230721,145100,1590953980,8600,8610,8610,8600,155
|
|
20230721,145000,1589620930,8630,8610,8630,8610,248
|
|
20230721,144900,1587485610,8620,8620,8620,8620,22
|
|
20230721,144800,1587295970,8620,8620,8620,8620,60
|
|
20230721,144700,1586778770,8610,8610,8610,8610,0
|
|
20230721,144600,1586778770,8610,8610,8610,8610,0
|
|
20230721,144500,1586778770,8610,8610,8610,8610,233
|
|
20230721,144400,1584772640,8610,8610,8610,8610,157
|
|
20230721,144300,1583420870,8610,8610,8610,8610,201
|
|
20230721,144200,1581690260,8610,8610,8610,8610,152
|
|
20230721,144100,1580381540,8610,8610,8610,8610,0
|
|
20230721,144000,1580381540,8610,8610,8610,8610,207
|
|
20230721,143900,1578599270,8610,8600,8610,8600,60
|
|
20230721,143800,1578083170,8610,8610,8610,8610,10
|
|
20230721,143700,1577997070,8600,8610,8610,8600,672
|
|
20230721,143600,1572215240,8610,8610,8610,8610,842
|
|
20230721,143500,1564965620,8610,8610,8610,8610,4
|
|
20230721,143400,1564931180,8610,8610,8610,8610,0
|
|
20230721,143300,1564931180,8610,8610,8610,8610,0
|
|
20230721,143200,1564931180,8610,8610,8610,8610,194
|
|
20230721,143100,1563260840,8610,8640,8640,8610,137
|
|
20230721,143000,1562081120,8640,8640,8640,8640,9
|
|
20230721,142900,1562003360,8640,8610,8640,8610,10
|
|
20230721,142800,1561917110,8610,8610,8610,8610,0
|
|
20230721,142700,1561917110,8610,8600,8610,8600,380
|
|
20230721,142600,1558648160,8600,8600,8600,8590,124
|
|
20230721,142500,1557581850,8600,8600,8600,8600,0
|
|
20230721,142400,1557581850,8600,8600,8600,8600,433
|
|
20230721,142300,1553858050,8600,8590,8600,8590,1427
|
|
20230721,142200,1541585900,8590,8590,8590,8590,2
|
|
20230721,142100,1541568720,8590,8590,8590,8590,68
|
|
20230721,142000,1540984600,8590,8590,8590,8590,813
|
|
20230721,141900,1534000930,8590,8590,8590,8590,199
|
|
20230721,141800,1532291520,8600,8590,8600,8590,224
|
|
20230721,141700,1530367260,8600,8600,8600,8590,53
|
|
20230721,141600,1529911470,8600,8610,8610,8600,303
|
|
20230721,141500,1527305660,8600,8600,8600,8600,0
|
|
20230721,141400,1527305660,8600,8600,8600,8600,0
|
|
20230721,141300,1527305660,8600,8600,8600,8600,8
|
|
20230721,141200,1527236860,8600,8600,8600,8600,529
|
|
20230721,141100,1522687460,8590,8590,8590,8590,1
|
|
20230721,141000,1522678870,8590,8590,8590,8590,0
|
|
20230721,140900,1522678870,8590,8600,8600,8590,128
|
|
20230721,140800,1521579280,8600,8590,8600,8590,11
|
|
20230721,140700,1521484690,8590,8590,8590,8590,0
|
|
20230721,140600,1521484690,8590,8590,8590,8590,32
|
|
20230721,140500,1521209810,8590,8590,8590,8590,12
|
|
20230721,140400,1521106730,8580,8590,8590,8580,197
|
|
20230721,140300,1519416170,8580,8590,8590,8580,40
|
|
20230721,140200,1519072870,8590,8600,8600,8590,563
|
|
20230721,140100,1514236600,8590,8590,8590,8590,233
|
|
20230721,140000,1512235130,8590,8600,8600,8590,397
|
|
20230721,135900,1508824700,8600,8600,8600,8600,996
|
|
20230721,135800,1500259100,8600,8600,8600,8600,372
|
|
20230721,135700,1497059900,8600,8600,8600,8600,310
|
|
20230721,135600,1494393900,8600,8600,8600,8600,400
|
|
20230721,135500,1490953900,8610,8610,8610,8610,56
|
|
20230721,135400,1490471740,8610,8590,8610,8590,1334
|
|
20230721,135300,1479002410,8590,8610,8610,8590,2282
|
|
20230721,135200,1459380420,8600,8620,8620,8600,4293
|
|
20230721,135100,1422437570,8620,8620,8620,8620,11
|
|
20230721,135000,1422342750,8620,8620,8620,8620,350
|
|
20230721,134900,1419325750,8620,8610,8620,8610,2
|
|
20230721,134800,1419308520,8630,8630,8630,8630,301
|
|
20230721,134700,1416710890,8640,8620,8640,8620,1121
|
|
20230721,134600,1407039750,8620,8620,8620,8620,9
|
|
20230721,134500,1406962170,8610,8620,8620,8610,341
|
|
20230721,134400,1404023260,8620,8620,8620,8620,200
|
|
20230721,134300,1402299260,8630,8630,8630,8630,11
|
|
20230721,134200,1402204330,8630,8620,8630,8620,1427
|
|
20230721,134100,1389893200,8620,8610,8620,8610,1270
|
|
20230721,134000,1378948500,8620,8610,8620,8610,1492
|
|
20230721,133900,1366101620,8620,8620,8620,8620,668
|
|
20230721,133800,1360343460,8620,8630,8630,8620,816
|
|
20230721,133700,1353308360,8630,8630,8630,8630,35
|
|
20230721,133600,1353006310,8630,8630,8630,8630,149
|
|
20230721,133500,1351720440,8630,8630,8630,8630,480
|
|
20230721,133400,1347578040,8630,8640,8640,8630,554
|
|
20230721,133300,1342794750,8640,8640,8640,8640,4
|
|
20230721,133200,1342760190,8640,8640,8640,8630,292
|
|
20230721,133100,1340240110,8640,8640,8640,8640,10
|
|
20230721,133000,1340153710,8640,8640,8640,8640,268
|
|
20230721,132900,1337838190,8630,8640,8640,8630,495
|
|
20230721,132800,1333562240,8640,8650,8650,8640,1245
|
|
20230721,132700,1322798240,8680,8680,8680,8680,3
|
|
20230721,132600,1322772200,8680,8680,8680,8680,10
|
|
20230721,132500,1322685400,8640,8650,8650,8640,370
|
|
20230721,132400,1319485100,8700,8700,8700,8700,0
|
|
20230721,132300,1319485100,8700,8700,8700,8700,0
|
|
20230721,132200,1319485100,8700,8700,8700,8700,0
|
|
20230721,132100,1319485100,8700,8700,8700,8700,0
|
|
20230721,132000,1319485100,8700,8700,8700,8700,0
|
|
20230721,131900,1319485100,8700,8700,8700,8700,1
|
|
20230721,131800,1319476400,8650,8650,8650,8650,226
|
|
20230721,131700,1317521500,8700,8650,8700,8650,52
|
|
20230721,131600,1317071300,8650,8660,8660,8650,652
|
|
20230721,131500,1311430740,8700,8700,8700,8700,0
|
|
20230721,131400,1311430740,8700,8700,8700,8700,1
|
|
20230721,131300,1311422040,8710,8710,8710,8710,10
|
|
20230721,131200,1311334940,8710,8710,8710,8710,1
|
|
20230721,131100,1311326230,8710,8710,8710,8710,1
|
|
20230721,131000,1311317520,8710,8650,8710,8650,138
|
|
20230721,130900,1310115600,8650,8660,8660,8650,2916
|
|
20230721,130800,1284888380,8660,8660,8660,8660,0
|
|
20230721,130700,1284888380,8660,8660,8660,8660,4
|
|
20230721,130600,1284853740,8660,8660,8660,8660,9
|
|
20230721,130500,1284775800,8650,8660,8660,8650,1250
|
|
20230721,130400,1273955080,8660,8660,8660,8660,0
|
|
20230721,130300,1273955080,8660,8660,8660,8660,200
|
|
20230721,130200,1272223080,8660,8660,8660,8660,0
|
|
20230721,130100,1272223080,8660,8670,8670,8660,1110
|
|
20230721,130000,1262609410,8670,8670,8670,8670,250
|
|
20230721,125900,1260441910,8670,8670,8670,8670,905
|
|
20230721,125800,1252595560,8680,8710,8710,8680,1102
|
|
20230721,125700,1243029520,8710,8720,8720,8710,5
|
|
20230721,125600,1242985960,8710,8710,8710,8710,13
|
|
20230721,125500,1242872730,8730,8730,8730,8730,500
|
|
20230721,125400,1238507730,8730,8730,8730,8730,0
|
|
20230721,125300,1238507730,8730,8730,8730,8730,30
|
|
20230721,125200,1238245830,8730,8740,8740,8730,6
|
|
20230721,125100,1238193400,8740,8740,8740,8740,0
|
|
20230721,125000,1238193400,8740,8740,8740,8740,0
|
|
20230721,124900,1238193400,8740,8740,8740,8740,110
|
|
20230721,124800,1237232000,8680,8690,8690,8680,51
|
|
20230721,124700,1236789170,8750,8750,8750,8750,0
|
|
20230721,124600,1236789170,8750,8740,8750,8740,10
|
|
20230721,124500,1236701720,8680,8680,8680,8680,0
|
|
20230721,124400,1236701720,8680,8680,8680,8680,0
|
|
20230721,124300,1236701720,8680,8740,8740,8680,110
|
|
20230721,124200,1235746290,8740,8740,8740,8740,0
|
|
20230721,124100,1235746290,8740,8740,8740,8740,0
|
|
20230721,124000,1235746290,8740,8740,8740,8740,2
|
|
20230721,123900,1235728810,8690,8700,8750,8690,634
|
|
20230721,123800,1230217040,8750,8720,8750,8700,36
|
|
20230721,123700,1229902250,8750,8750,8750,8750,7
|
|
20230721,123600,1229841000,8750,8750,8750,8750,50
|
|
20230721,123500,1229403500,8770,8680,8770,8680,3745
|
|
20230721,123400,1196795010,8680,8680,8680,8680,65
|
|
20230721,123300,1196230810,8670,8680,8680,8670,1036
|
|
20230721,123200,1187240900,8680,8690,8690,8680,10
|
|
20230721,123100,1187154020,8720,8720,8720,8680,1584
|
|
20230721,123000,1173373480,8720,8720,8720,8720,588
|
|
20230721,122900,1168246120,8720,8720,8720,8720,0
|
|
20230721,122800,1168246120,8720,8730,8730,8720,142
|
|
20230721,122700,1167006580,8730,8730,8730,8730,0
|
|
20230721,122600,1167006580,8730,8730,8730,8730,5
|
|
20230721,122500,1166962930,8730,8730,8730,8730,0
|
|
20230721,122400,1166962930,8730,8730,8730,8730,0
|
|
20230721,122300,1166962930,8730,8720,8730,8720,73
|
|
20230721,122200,1166326360,8720,8720,8720,8720,23
|
|
20230721,122100,1166125800,8720,8720,8720,8720,65
|
|
20230721,122000,1165559000,8720,8720,8720,8720,50
|
|
20230721,121900,1165123000,8730,8730,8730,8730,0
|
|
20230721,121800,1165123000,8730,8730,8730,8730,46
|
|
20230721,121700,1164721420,8730,8720,8730,8690,501
|
|
20230721,121600,1160362220,8730,8730,8730,8730,15
|
|
20230721,121500,1160231270,8730,8730,8730,8730,100
|
|
20230721,121400,1159358270,8730,8730,8730,8730,10
|
|
20230721,121300,1159270970,8730,8730,8730,8730,1
|
|
20230721,121200,1159262240,8730,8730,8730,8730,0
|
|
20230721,121100,1159262240,8730,8730,8730,8710,3
|
|
20230721,121000,1159236070,8710,8710,8710,8710,5
|
|
20230721,120900,1159192520,8710,8710,8710,8710,100
|
|
20230721,120800,1158321520,8700,8700,8700,8700,1005
|
|
20230721,120700,1149578020,8700,8700,8700,8700,201
|
|
20230721,120600,1147829320,8700,8700,8700,8700,6
|
|
20230721,120500,1147777120,8700,8700,8700,8700,512
|
|
20230721,120400,1143322720,8700,8700,8700,8700,15
|
|
20230721,120300,1143192220,8700,8700,8700,8700,0
|
|
20230721,120200,1143192220,8700,8700,8700,8700,404
|
|
20230721,120100,1139677420,8730,8730,8730,8730,0
|
|
20230721,120000,1139677420,8730,8730,8730,8730,0
|
|
20230721,115900,1139677420,8730,8730,8730,8730,50
|
|
20230721,115800,1139240920,8730,8730,8730,8730,0
|
|
20230721,115700,1139240920,8730,8730,8730,8730,0
|
|
20230721,115600,1139240920,8730,8730,8730,8730,10
|
|
20230721,115500,1139153620,8700,8710,8710,8700,2627
|
|
20230721,115400,1116284370,8720,8720,8720,8720,1863
|
|
20230721,115300,1100039010,8720,8720,8720,8720,0
|
|
20230721,115200,1100039010,8720,8720,8720,8720,120
|
|
20230721,115100,1098992610,8720,8720,8720,8720,0
|
|
20230721,115000,1098992610,8720,8720,8720,8720,0
|
|
20230721,114900,1098992610,8720,8720,8720,8720,0
|
|
20230721,114800,1098992610,8720,8730,8730,8720,494
|
|
20230721,114700,1094684830,8720,8720,8720,8720,0
|
|
20230721,114600,1094684830,8720,8720,8720,8720,0
|
|
20230721,114500,1094684830,8720,8750,8750,8720,391
|
|
20230721,114400,1091272110,8750,8750,8750,8750,0
|
|
20230721,114300,1091272110,8750,8740,8750,8740,255
|
|
20230721,114200,1089041410,8740,8740,8740,8740,1
|
|
20230721,114100,1089032670,8740,8740,8740,8740,49
|
|
20230721,114000,1088604410,8720,8720,8720,8720,0
|
|
20230721,113900,1088604410,8720,8720,8720,8720,1
|
|
20230721,113800,1088595690,8720,8720,8720,8720,128
|
|
20230721,113700,1087479530,8720,8720,8720,8720,118
|
|
20230721,113600,1086450570,8720,8720,8720,8720,149
|
|
20230721,113500,1085151290,8720,8720,8720,8720,0
|
|
20230721,113400,1085151290,8720,8720,8720,8720,1
|
|
20230721,113300,1085142570,8720,8720,8720,8720,600
|
|
20230721,113200,1079910570,8720,8720,8720,8720,250
|
|
20230721,113100,1077730570,8730,8730,8730,8730,509
|
|
20230721,113000,1073287000,8730,8730,8730,8730,365
|
|
20230721,112900,1070100550,8730,8750,8750,8730,1031
|
|
20230721,112800,1061087000,8760,8760,8760,8760,0
|
|
20230721,112700,1061087000,8760,8760,8760,8760,95
|
|
20230721,112600,1060254800,8760,8760,8760,8750,490
|
|
20230721,112500,1055967100,8790,8790,8790,8790,20
|
|
20230721,112400,1055791300,8790,8790,8790,8790,1
|
|
20230721,112300,1055782510,8790,8780,8790,8780,20
|
|
20230721,112200,1055606810,8780,8780,8780,8780,0
|
|
20230721,112100,1055606810,8780,8780,8780,8780,832
|
|
20230721,112000,1048301850,8780,8760,8780,8750,1282
|
|
20230721,111900,1037083210,8760,8760,8760,8760,1250
|
|
20230721,111800,1026133210,8750,8780,8780,8750,20
|
|
20230721,111700,1025957910,8750,8750,8750,8750,306
|
|
20230721,111600,1023280410,8780,8750,8780,8750,201
|
|
20230721,111500,1021521630,8750,8750,8750,8750,1
|
|
20230721,111400,1021512880,8750,8750,8750,8750,218
|
|
20230721,111300,1019605380,8780,8780,8780,8780,420
|
|
20230721,111200,1015917780,8780,8780,8780,8780,0
|
|
20230721,111100,1015917780,8780,8780,8780,8780,10
|
|
20230721,111000,1015829980,8740,8770,8770,8740,1628
|
|
20230721,110900,1001581870,8770,8790,8790,8770,291
|
|
20230721,110800,999026800,8780,8780,8800,8780,455
|
|
20230721,110700,995026900,8780,8800,8800,8780,303
|
|
20230721,110600,992364500,8800,8800,8800,8800,2050
|
|
20230721,110500,974324500,8750,8770,8770,8750,1014
|
|
20230721,110400,965449640,8800,8760,8800,8750,2456
|
|
20230721,110300,943889100,8760,8760,8760,8760,60
|
|
20230721,110200,943363500,8750,8750,8750,8750,100
|
|
20230721,110100,942488500,8750,8750,8750,8750,0
|
|
20230721,110000,942488500,8750,8740,8750,8730,30
|
|
20230721,105900,942226300,8730,8730,8730,8730,50
|
|
20230721,105800,941789800,8730,8730,8730,8730,25
|
|
20230721,105700,941571550,8730,8730,8730,8730,25
|
|
20230721,105600,941353300,8720,8730,8730,8720,1061
|
|
20230721,105500,932101280,8730,8730,8730,8730,56
|
|
20230721,105400,931612400,8740,8740,8740,8740,15
|
|
20230721,105300,931481300,8740,8760,8760,8740,68
|
|
20230721,105200,930886280,8760,8770,8770,8760,177
|
|
20230721,105100,929335660,8770,8780,8780,8770,128
|
|
20230721,105000,928213090,8780,8800,8800,8780,889
|
|
20230721,104900,920395570,8800,8780,8800,8780,2478
|
|
20230721,104800,898594680,8780,8760,8780,8760,366
|
|
20230721,104700,895387740,8760,8760,8760,8760,34
|
|
20230721,104600,895089900,8760,8760,8760,8760,20
|
|
20230721,104500,894914700,8760,8760,8760,8760,32
|
|
20230721,104400,894634380,8760,8770,8770,8760,333
|
|
20230721,104300,891714970,8760,8760,8760,8760,4
|
|
20230721,104200,891679930,8770,8790,8790,8770,796
|
|
20230721,104100,884690570,8800,8800,8800,8800,406
|
|
20230721,104000,881117770,8780,8790,8800,8780,556
|
|
20230721,103900,876227400,8800,8790,8800,8790,2122
|
|
20230721,103800,857574480,8790,8760,8790,8760,1509
|
|
20230721,103700,844333230,8750,8710,8750,8710,284
|
|
20230721,103600,841848430,8710,8710,8710,8710,5
|
|
20230721,103500,841804880,8710,8750,8750,8710,19
|
|
20230721,103400,841638910,8750,8720,8750,8710,114
|
|
20230721,103300,840641800,8710,8710,8710,8710,1
|
|
20230721,103200,840633090,8710,8710,8710,8710,0
|
|
20230721,103100,840633090,8710,8710,8710,8710,0
|
|
20230721,103000,840633090,8710,8710,8710,8710,10
|
|
20230721,102900,840545990,8710,8710,8710,8710,10
|
|
20230721,102800,840458890,8710,8700,8710,8700,107
|
|
20230721,102700,839527920,8700,8700,8700,8700,1700
|
|
20230721,102600,824737920,8710,8710,8710,8710,22
|
|
20230721,102500,824546300,8700,8710,8710,8700,159
|
|
20230721,102400,823162990,8710,8710,8710,8710,26
|
|
20230721,102300,822936530,8710,8720,8720,8710,153
|
|
20230721,102200,821603370,8730,8730,8730,8730,669
|
|
20230721,102100,815763000,8740,8750,8750,8740,340
|
|
20230721,102000,812790400,8750,8770,8770,8750,3446
|
|
20230721,101900,782617470,8770,8760,8780,8760,3591
|
|
20230721,101800,751093730,8760,8750,8760,8750,760
|
|
20230721,101700,744437920,8750,8740,8750,8740,49
|
|
20230721,101600,744009180,8740,8740,8740,8740,59
|
|
20230721,101500,743493520,8740,8730,8740,8730,104
|
|
20230721,101400,742585380,8720,8720,8750,8720,747
|
|
20230721,101300,736058720,8720,8740,8740,8720,179
|
|
20230721,101200,734495400,8750,8720,8750,8720,1712
|
|
20230721,101100,719539000,8720,8660,8720,8660,7007
|
|
20230721,101000,658638130,8660,8660,8660,8660,519
|
|
20230721,100900,654143590,8660,8650,8660,8650,444
|
|
20230721,100800,650301050,8650,8650,8650,8650,34
|
|
20230721,100700,650006950,8650,8660,8660,8650,273
|
|
20230721,100600,647645490,8660,8650,8660,8650,215
|
|
20230721,100500,645785640,8640,8640,8640,8640,117
|
|
20230721,100400,644774760,8640,8640,8640,8640,129
|
|
20230721,100300,643660200,8640,8650,8650,8640,729
|
|
20230721,100200,637354360,8650,8640,8650,8640,480
|
|
20230721,100100,633202660,8630,8630,8630,8630,81
|
|
20230721,100000,632503630,8630,8630,8630,8630,2
|
|
20230721,095900,632486370,8610,8610,8610,8610,0
|
|
20230721,095800,632486370,8610,8610,8610,8610,0
|
|
20230721,095700,632486370,8610,8620,8620,8610,205
|
|
20230721,095600,630719750,8620,8620,8620,8620,213
|
|
20230721,095500,628883690,8620,8630,8650,8620,701
|
|
20230721,095400,622834110,8650,8640,8650,8640,28
|
|
20230721,095300,622591940,8650,8610,8650,8610,1368
|
|
20230721,095200,610785760,8600,8600,8600,8600,365
|
|
20230721,095100,607646760,8600,8590,8600,8590,170
|
|
20230721,095000,606185260,8590,8590,8590,8590,374
|
|
20230721,094900,602972600,8590,8590,8590,8590,588
|
|
20230721,094800,597921680,8590,8580,8590,8580,37
|
|
20230721,094700,597604000,8590,8600,8600,8580,1777
|
|
20230721,094600,582339690,8600,8600,8600,8600,0
|
|
20230721,094500,582339690,8600,8600,8600,8600,656
|
|
20230721,094400,576698090,8600,8610,8610,8600,902
|
|
20230721,094300,568939070,8610,8600,8610,8600,35
|
|
20230721,094200,568637970,8590,8600,8600,8590,1208
|
|
20230721,094100,558251860,8600,8630,8630,8600,201
|
|
20230721,094000,556522540,8620,8600,8620,8600,6207
|
|
20230721,093900,503131550,8590,8590,8590,8590,1863
|
|
20230721,093800,487128380,8590,8600,8600,8590,85
|
|
20230721,093700,486397900,8600,8590,8600,8590,1291
|
|
20230721,093600,475304470,8580,8570,8580,8570,386
|
|
20230721,093500,471994750,8570,8580,8580,8570,35
|
|
20230721,093400,471694500,8580,8590,8590,8580,468
|
|
20230721,093300,467678380,8590,8590,8590,8590,78
|
|
20230721,093200,467008360,8600,8580,8600,8560,139
|
|
20230721,093100,465816260,8580,8580,8580,8580,39
|
|
20230721,093000,465481640,8580,8600,8600,8580,3021
|
|
20230721,092900,439525420,8580,8600,8600,8580,112
|
|
20230721,092800,438563410,8580,8560,8600,8560,2234
|
|
20230721,092700,419387880,8560,8590,8590,8560,722
|
|
20230721,092600,413205840,8590,8560,8590,8560,258
|
|
20230721,092500,410991270,8560,8560,8600,8560,1224
|
|
20230721,092400,400511630,8600,8600,8600,8600,200
|
|
20230721,092300,398791630,8600,8550,8600,8550,1654
|
|
20230721,092200,384594030,8560,8620,8620,8560,2802
|
|
20230721,092100,360598290,8620,8580,8620,8550,8273
|
|
20230721,092000,289669900,8580,8590,8590,8570,1452
|
|
20230721,091900,277212400,8590,8590,8590,8590,1600
|
|
20230721,091800,263468400,8600,8600,8600,8600,970
|
|
20230721,091700,255126400,8600,8610,8620,8600,1544
|
|
20230721,091600,241837980,8610,8620,8620,8610,2868
|
|
20230721,091500,217142140,8620,8650,8650,8610,4658
|
|
20230721,091400,176930690,8650,8650,8650,8640,133
|
|
20230721,091300,175780430,8640,8650,8700,8640,550
|
|
20230721,091200,171016640,8680,8650,8690,8650,613
|
|
20230721,091100,165710990,8650,8650,8680,8650,34
|
|
20230721,091000,165416530,8650,8680,8680,8630,1139
|
|
20230721,090900,155535340,8650,8630,8650,8630,1235
|
|
20230721,090800,144859410,8620,8610,8620,8610,700
|
|
20230721,090700,138832400,8610,8610,8630,8610,193
|
|
20230721,090600,137170490,8610,8590,8610,8590,454
|
|
20230721,090500,133266240,8600,8600,8610,8600,733
|
|
20230721,090400,126962340,8600,8600,8650,8600,578
|
|
20230721,090300,121990990,8590,8600,8610,8580,4820
|
|
20230721,090200,80578610,8580,8600,8600,8550,1266
|
|
20230721,090100,69730250,8600,8660,8660,8570,3843
|
|
20230721,090000,36667080,8650,8700,8700,8650,4221
|