648 lines
34 KiB
CSV
648 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,194500,2969745800,18470,18470,18470,18470,3343
|
|
20230607,194400,2969745800,18470,18470,18470,18470,0
|
|
20230607,194300,2969745800,18470,18470,18470,18470,0
|
|
20230607,194200,2969745800,18470,18470,18470,18470,0
|
|
20230607,194100,2969745800,18470,18470,18470,18470,0
|
|
20230607,194000,2969745800,18470,18470,18470,18470,0
|
|
20230607,193900,2969745800,18470,18470,18470,18470,0
|
|
20230607,193800,2969745800,18470,18470,18470,18470,0
|
|
20230607,193700,2969745800,18470,18470,18470,18470,0
|
|
20230607,193600,2969745800,18470,18470,18470,18470,0
|
|
20230607,193500,2969745800,18470,18470,18470,18470,0
|
|
20230607,193400,2969745800,18470,18470,18470,18470,0
|
|
20230607,193300,2969745800,18470,18470,18470,18470,0
|
|
20230607,193200,2969745800,18470,18470,18470,18470,0
|
|
20230607,193100,2969745800,18470,18470,18470,18470,0
|
|
20230607,193000,2969745800,18470,18470,18470,18470,0
|
|
20230607,192900,2969745800,18470,18470,18470,18470,0
|
|
20230607,192800,2969745800,18470,18470,18470,18470,0
|
|
20230607,192700,2969745800,18470,18470,18470,18470,0
|
|
20230607,192600,2969745800,18470,18470,18470,18470,0
|
|
20230607,192500,2969745800,18470,18470,18470,18470,0
|
|
20230607,192400,2969745800,18470,18470,18470,18470,0
|
|
20230607,192300,2969745800,18470,18470,18470,18470,0
|
|
20230607,192200,2969745800,18470,18470,18470,18470,0
|
|
20230607,192100,2969745800,18470,18470,18470,18470,0
|
|
20230607,192000,2969745800,18470,18470,18470,18470,0
|
|
20230607,191900,2969745800,18470,18470,18470,18470,0
|
|
20230607,191800,2969745800,18470,18470,18470,18470,0
|
|
20230607,191700,2969745800,18470,18470,18470,18470,0
|
|
20230607,191600,2969745800,18470,18470,18470,18470,0
|
|
20230607,191500,2969745800,18470,18470,18470,18470,3343
|
|
20230607,191400,2969745800,18470,18470,18470,18470,0
|
|
20230607,191300,2969745800,18470,18470,18470,18470,0
|
|
20230607,191200,2969745800,18470,18470,18470,18470,0
|
|
20230607,191100,2969745800,18470,18470,18470,18470,0
|
|
20230607,191000,2969745800,18470,18470,18470,18470,0
|
|
20230607,190900,2969745800,18470,18470,18470,18470,0
|
|
20230607,190800,2969745800,18470,18470,18470,18470,0
|
|
20230607,190700,2969745800,18470,18470,18470,18470,0
|
|
20230607,190600,2969745800,18470,18470,18470,18470,0
|
|
20230607,190500,2969745800,18470,18470,18470,18470,0
|
|
20230607,190400,2969745800,18470,18470,18470,18470,0
|
|
20230607,190300,2969745800,18470,18470,18470,18470,0
|
|
20230607,190200,2969745800,18470,18470,18470,18470,0
|
|
20230607,190100,2969745800,18470,18470,18470,18470,0
|
|
20230607,190000,2969745800,18470,18470,18470,18470,0
|
|
20230607,185900,2969745800,18470,18470,18470,18470,0
|
|
20230607,185800,2969745800,18470,18470,18470,18470,0
|
|
20230607,185700,2969745800,18470,18470,18470,18470,0
|
|
20230607,185600,2969745800,18470,18470,18470,18470,0
|
|
20230607,185500,2969745800,18470,18470,18470,18470,0
|
|
20230607,185400,2969745800,18470,18470,18470,18470,0
|
|
20230607,185300,2969745800,18470,18470,18470,18470,0
|
|
20230607,185200,2969745800,18470,18470,18470,18470,0
|
|
20230607,185100,2969745800,18470,18470,18470,18470,0
|
|
20230607,185000,2969745800,18470,18470,18470,18470,0
|
|
20230607,184900,2969745800,18470,18470,18470,18470,0
|
|
20230607,184800,2969745800,18470,18470,18470,18470,0
|
|
20230607,184700,2969745800,18470,18470,18470,18470,0
|
|
20230607,184600,2969745800,18470,18470,18470,18470,0
|
|
20230607,184500,2969745800,18470,18470,18470,18470,3343
|
|
20230607,184400,2969745800,18470,18470,18470,18470,0
|
|
20230607,184300,2969745800,18470,18470,18470,18470,0
|
|
20230607,184200,2969745800,18470,18470,18470,18470,0
|
|
20230607,184100,2969745800,18470,18470,18470,18470,0
|
|
20230607,184000,2969745800,18470,18470,18470,18470,0
|
|
20230607,183900,2969745800,18470,18470,18470,18470,0
|
|
20230607,183800,2969745800,18470,18470,18470,18470,0
|
|
20230607,183700,2969745800,18470,18470,18470,18470,0
|
|
20230607,183600,2969745800,18470,18470,18470,18470,0
|
|
20230607,183500,2969745800,18470,18470,18470,18470,0
|
|
20230607,183400,2969745800,18470,18470,18470,18470,0
|
|
20230607,183300,2969745800,18470,18470,18470,18470,0
|
|
20230607,183200,2969745800,18470,18470,18470,18470,0
|
|
20230607,183100,2969745800,18470,18470,18470,18470,0
|
|
20230607,183000,2969745800,18470,18470,18470,18470,0
|
|
20230607,182900,2969745800,18470,18470,18470,18470,0
|
|
20230607,182800,2969745800,18470,18470,18470,18470,0
|
|
20230607,182700,2969745800,18470,18470,18470,18470,0
|
|
20230607,182600,2969745800,18470,18470,18470,18470,0
|
|
20230607,182500,2969745800,18470,18470,18470,18470,0
|
|
20230607,182400,2969745800,18470,18470,18470,18470,0
|
|
20230607,182300,2969745800,18470,18470,18470,18470,0
|
|
20230607,182200,2969745800,18470,18470,18470,18470,0
|
|
20230607,182100,2969745800,18470,18470,18470,18470,0
|
|
20230607,182000,2969745800,18470,18470,18470,18470,0
|
|
20230607,181900,2969745800,18470,18470,18470,18470,0
|
|
20230607,181800,2969745800,18470,18470,18470,18470,0
|
|
20230607,181700,2969745800,18470,18470,18470,18470,0
|
|
20230607,181600,2969745800,18470,18470,18470,18470,0
|
|
20230607,181500,2969745800,18470,18470,18470,18470,3343
|
|
20230607,181400,2969745800,18470,18470,18470,18470,0
|
|
20230607,181300,2969745800,18470,18470,18470,18470,0
|
|
20230607,181200,2969745800,18470,18470,18470,18470,0
|
|
20230607,181100,2969745800,18470,18470,18470,18470,0
|
|
20230607,181000,2969745800,18470,18470,18470,18470,0
|
|
20230607,180900,2969745800,18470,18470,18470,18470,0
|
|
20230607,180800,2969745800,18470,18470,18470,18470,0
|
|
20230607,180700,2969745800,18470,18470,18470,18470,0
|
|
20230607,180600,2969745800,18470,18470,18470,18470,0
|
|
20230607,180500,2969745800,18470,18470,18470,18470,0
|
|
20230607,180400,2969745800,18470,18470,18470,18470,0
|
|
20230607,180300,2969745800,18470,18470,18470,18470,0
|
|
20230607,180200,2969745800,18470,18470,18470,18470,0
|
|
20230607,180100,2969745800,18470,18470,18470,18470,0
|
|
20230607,180000,2969745800,18470,18470,18470,18470,0
|
|
20230607,175900,2969745800,18470,18470,18470,18470,0
|
|
20230607,175800,2969745800,18470,18470,18470,18470,0
|
|
20230607,175700,2969745800,18470,18470,18470,18470,0
|
|
20230607,175600,2969745800,18470,18470,18470,18470,0
|
|
20230607,175500,2969745800,18470,18470,18470,18470,0
|
|
20230607,175400,2969745800,18470,18470,18470,18470,0
|
|
20230607,175300,2969745800,18470,18470,18470,18470,0
|
|
20230607,175200,2969745800,18470,18470,18470,18470,0
|
|
20230607,175100,2969745800,18470,18470,18470,18470,0
|
|
20230607,175000,2969745800,18470,18470,18470,18470,0
|
|
20230607,174900,2969745800,18470,18470,18470,18470,0
|
|
20230607,174800,2969745800,18470,18470,18470,18470,0
|
|
20230607,174700,2969745800,18470,18470,18470,18470,0
|
|
20230607,174600,2969745800,18470,18470,18470,18470,0
|
|
20230607,174500,2969745800,18470,18470,18470,18470,3343
|
|
20230607,174400,2969745800,18470,18470,18470,18470,0
|
|
20230607,174300,2969745800,18470,18470,18470,18470,0
|
|
20230607,174200,2969745800,18470,18470,18470,18470,0
|
|
20230607,174100,2969745800,18470,18470,18470,18470,0
|
|
20230607,174000,2969745800,18470,18470,18470,18470,0
|
|
20230607,173900,2969745800,18470,18470,18470,18470,0
|
|
20230607,173800,2969745800,18470,18470,18470,18470,0
|
|
20230607,173700,2969745800,18470,18470,18470,18470,0
|
|
20230607,173600,2969745800,18470,18470,18470,18470,0
|
|
20230607,173500,2969745800,18470,18470,18470,18470,0
|
|
20230607,173400,2969745800,18470,18470,18470,18470,0
|
|
20230607,173300,2969745800,18470,18470,18470,18470,0
|
|
20230607,173200,2969745800,18470,18470,18470,18470,0
|
|
20230607,173100,2969745800,18470,18470,18470,18470,0
|
|
20230607,173000,2969745800,18470,18470,18470,18470,0
|
|
20230607,172900,2969745800,18470,18470,18470,18470,0
|
|
20230607,172800,2969745800,18470,18470,18470,18470,0
|
|
20230607,172700,2969745800,18470,18470,18470,18470,0
|
|
20230607,172600,2969745800,18470,18470,18470,18470,0
|
|
20230607,172500,2969745800,18470,18470,18470,18470,0
|
|
20230607,172400,2969745800,18470,18470,18470,18470,0
|
|
20230607,172300,2969745800,18470,18470,18470,18470,0
|
|
20230607,172200,2969745800,18470,18470,18470,18470,0
|
|
20230607,172100,2969745800,18470,18470,18470,18470,0
|
|
20230607,172000,2969745800,18470,18470,18470,18470,0
|
|
20230607,171900,2969745800,18470,18470,18470,18470,0
|
|
20230607,171800,2969745800,18470,18470,18470,18470,0
|
|
20230607,171700,2969745800,18470,18470,18470,18470,0
|
|
20230607,171600,2969745800,18470,18470,18470,18470,0
|
|
20230607,171500,2969745800,18470,18470,18470,18470,3343
|
|
20230607,171400,2969745800,18470,18470,18470,18470,0
|
|
20230607,171300,2969745800,18470,18470,18470,18470,0
|
|
20230607,171200,2969745800,18470,18470,18470,18470,0
|
|
20230607,171100,2969745800,18470,18470,18470,18470,0
|
|
20230607,171000,2969745800,18470,18470,18470,18470,0
|
|
20230607,170900,2969745800,18470,18470,18470,18470,0
|
|
20230607,170800,2969745800,18470,18470,18470,18470,0
|
|
20230607,170700,2969745800,18470,18470,18470,18470,0
|
|
20230607,170600,2969745800,18470,18470,18470,18470,0
|
|
20230607,170500,2969745800,18470,18470,18470,18470,0
|
|
20230607,170400,2969745800,18470,18470,18470,18470,0
|
|
20230607,170300,2969745800,18470,18470,18470,18470,0
|
|
20230607,170200,2969745800,18470,18470,18470,18470,0
|
|
20230607,170100,2969745800,18470,18470,18470,18470,0
|
|
20230607,170000,2969745800,18470,18470,18470,18470,0
|
|
20230607,165900,2969745800,18470,18470,18470,18470,0
|
|
20230607,165800,2969745800,18470,18470,18470,18470,0
|
|
20230607,165700,2969745800,18470,18470,18470,18470,0
|
|
20230607,165600,2969745800,18470,18470,18470,18470,0
|
|
20230607,165500,2969745800,18470,18470,18470,18470,0
|
|
20230607,165400,2969745800,18470,18470,18470,18470,0
|
|
20230607,165300,2969745800,18470,18470,18470,18470,0
|
|
20230607,165200,2969745800,18470,18470,18470,18470,0
|
|
20230607,165100,2969745800,18470,18470,18470,18470,0
|
|
20230607,165000,2969745800,18470,18470,18470,18470,0
|
|
20230607,164900,2969745800,18470,18470,18470,18470,0
|
|
20230607,164800,2969745800,18470,18470,18470,18470,0
|
|
20230607,164700,2969745800,18470,18470,18470,18470,0
|
|
20230607,164600,2969745800,18470,18470,18470,18470,0
|
|
20230607,164500,2969745800,18470,18470,18470,18470,3343
|
|
20230607,164400,2969745800,18470,18470,18470,18470,0
|
|
20230607,164300,2969745800,18470,18470,18470,18470,0
|
|
20230607,164200,2969745800,18470,18470,18470,18470,0
|
|
20230607,164100,2969745800,18470,18470,18470,18470,0
|
|
20230607,164000,2969745800,18470,18470,18470,18470,0
|
|
20230607,163900,2969745800,18470,18470,18470,18470,0
|
|
20230607,163800,2969745800,18470,18470,18470,18470,0
|
|
20230607,163700,2969745800,18470,18470,18470,18470,0
|
|
20230607,163600,2969745800,18470,18470,18470,18470,0
|
|
20230607,163500,2969745800,18470,18470,18470,18470,0
|
|
20230607,163400,2969745800,18470,18470,18470,18470,0
|
|
20230607,163300,2969745800,18470,18470,18470,18470,0
|
|
20230607,163200,2969745800,18470,18470,18470,18470,0
|
|
20230607,163100,2969745800,18470,18470,18470,18470,0
|
|
20230607,163000,2969745800,18470,18470,18470,18470,0
|
|
20230607,162900,2969745800,18470,18470,18470,18470,0
|
|
20230607,162800,2969745800,18470,18470,18470,18470,0
|
|
20230607,162700,2969745800,18470,18470,18470,18470,0
|
|
20230607,162600,2969745800,18470,18470,18470,18470,0
|
|
20230607,162500,2969745800,18470,18470,18470,18470,0
|
|
20230607,162400,2969745800,18470,18470,18470,18470,0
|
|
20230607,162300,2969745800,18470,18470,18470,18470,0
|
|
20230607,162200,2969745800,18470,18470,18470,18470,0
|
|
20230607,162100,2969745800,18470,18470,18470,18470,0
|
|
20230607,162000,2969745800,18470,18470,18470,18470,0
|
|
20230607,161900,2969745800,18470,18470,18470,18470,0
|
|
20230607,161800,2969745800,18470,18470,18470,18470,0
|
|
20230607,161700,2969745800,18470,18470,18470,18470,0
|
|
20230607,161600,2969745800,18470,18470,18470,18470,0
|
|
20230607,161500,2969745800,18470,18470,18470,18470,3343
|
|
20230607,161400,2969745800,18470,18470,18470,18470,0
|
|
20230607,161300,2969745800,18470,18470,18470,18470,0
|
|
20230607,161200,2969745800,18470,18470,18470,18470,0
|
|
20230607,161100,2969745800,18470,18470,18470,18470,0
|
|
20230607,161000,2969745800,18470,18470,18470,18470,0
|
|
20230607,160900,2969745800,18470,18470,18470,18470,0
|
|
20230607,160800,2969745800,18470,18470,18470,18470,0
|
|
20230607,160700,2969745800,18470,18470,18470,18470,0
|
|
20230607,160600,2969745800,18470,18470,18470,18470,0
|
|
20230607,160500,2969745800,18470,18470,18470,18470,0
|
|
20230607,160400,2969745800,18470,18470,18470,18470,0
|
|
20230607,160300,2969745800,18470,18470,18470,18470,0
|
|
20230607,160200,2969745800,18470,18470,18470,18470,0
|
|
20230607,160100,2969745800,18470,18470,18470,18470,0
|
|
20230607,160000,2969745800,18470,18470,18470,18470,0
|
|
20230607,155900,2969745800,18470,18470,18470,18470,0
|
|
20230607,155800,2969745800,18470,18470,18470,18470,0
|
|
20230607,155700,2969745800,18470,18470,18470,18470,0
|
|
20230607,155600,2969745800,18470,18470,18470,18470,0
|
|
20230607,155500,2969745800,18470,18470,18470,18470,0
|
|
20230607,155400,2969745800,18470,18470,18470,18470,0
|
|
20230607,155300,2969745800,18470,18470,18470,18470,0
|
|
20230607,155200,2969745800,18470,18470,18470,18470,0
|
|
20230607,155100,2969745800,18470,18470,18470,18470,0
|
|
20230607,155000,2969745800,18470,18470,18470,18470,0
|
|
20230607,154900,2969745800,18470,18470,18470,18470,0
|
|
20230607,154800,2969745800,18470,18470,18470,18470,0
|
|
20230607,154700,2969745800,18470,18470,18470,18470,0
|
|
20230607,154600,2969745800,18470,18470,18470,18470,0
|
|
20230607,154500,2969745800,18470,18470,18470,18470,3343
|
|
20230607,154400,2969745800,18470,18470,18470,18470,0
|
|
20230607,154300,2969745800,18470,18470,18470,18470,0
|
|
20230607,154200,2969745800,18470,18470,18470,18470,0
|
|
20230607,154100,2969745800,18470,18470,18470,18470,0
|
|
20230607,154000,2969745800,18470,18470,18470,18470,0
|
|
20230607,153900,2969745800,18470,18470,18470,18470,0
|
|
20230607,153800,2969745800,18470,18470,18470,18470,0
|
|
20230607,153700,2969745800,18470,18470,18470,18470,0
|
|
20230607,153600,2969745800,18470,18470,18470,18470,0
|
|
20230607,153500,2969745800,18470,18470,18470,18470,0
|
|
20230607,153400,2969745800,18470,18470,18470,18470,0
|
|
20230607,153300,2969745800,18470,18470,18470,18470,0
|
|
20230607,153200,2969745800,18470,18470,18470,18470,0
|
|
20230607,153100,2969745800,18470,18470,18470,18470,0
|
|
20230607,153000,2969745800,18470,18470,18470,18470,3343
|
|
20230607,152900,2908000590,18480,18480,18480,18480,0
|
|
20230607,152800,2908000590,18480,18480,18480,18480,0
|
|
20230607,152700,2908000590,18480,18480,18480,18480,0
|
|
20230607,152600,2908000590,18480,18480,18480,18480,0
|
|
20230607,152500,2908000590,18480,18480,18480,18480,0
|
|
20230607,152400,2908000590,18480,18480,18480,18480,0
|
|
20230607,152300,2908000590,18480,18480,18480,18480,0
|
|
20230607,152200,2908000590,18480,18480,18480,18480,0
|
|
20230607,152100,2908000590,18480,18480,18480,18480,0
|
|
20230607,152000,2908000590,18480,18480,18480,18480,0
|
|
20230607,151900,2908000590,18480,18490,18500,18480,643
|
|
20230607,151800,2896116830,18490,18490,18500,18480,181
|
|
20230607,151700,2892769450,18490,18500,18500,18490,2105
|
|
20230607,151600,2853828310,18500,18530,18530,18500,412
|
|
20230607,151500,2846201120,18520,18530,18530,18520,16
|
|
20230607,151400,2845904670,18530,18520,18530,18510,182
|
|
20230607,151300,2842532430,18520,18510,18520,18510,79
|
|
20230607,151200,2841069890,18520,18510,18520,18510,232
|
|
20230607,151100,2836775550,18500,18500,18500,18500,443
|
|
20230607,151000,2828580050,18600,18460,18640,18460,1276
|
|
20230607,150900,2804863470,18460,18470,18570,18460,4099
|
|
20230607,150800,2728941750,18460,18470,18470,18460,772
|
|
20230607,150700,2714690030,18460,18470,18470,18460,260
|
|
20230607,150600,2709888890,18470,18470,18480,18470,110
|
|
20230607,150500,2707857180,18470,18470,18480,18470,440
|
|
20230607,150400,2699730350,18470,18470,18480,18460,560
|
|
20230607,150300,2689387450,18480,18470,18480,18470,296
|
|
20230607,150200,2683920120,18470,18490,18490,18470,1139
|
|
20230607,150100,2662876110,18490,18490,18490,18490,32
|
|
20230607,150000,2662284430,18490,18480,18490,18480,212
|
|
20230607,145900,2658365090,18490,18490,18490,18490,129
|
|
20230607,145800,2655979880,18480,18480,18480,18480,502
|
|
20230607,145700,2646702920,18470,18480,18480,18470,112
|
|
20230607,145600,2644634000,18480,18480,18480,18470,85
|
|
20230607,145500,2643063220,18480,18470,18480,18470,341
|
|
20230607,145400,2636761850,18470,18470,18480,18470,290
|
|
20230607,145300,2631405270,18470,18470,18470,18470,184
|
|
20230607,145200,2628006790,18470,18470,18470,18470,72
|
|
20230607,145100,2626676950,18480,18470,18480,18470,78
|
|
20230607,145000,2625236240,18470,18460,18470,18460,712
|
|
20230607,144900,2612087060,18470,18470,18470,18460,224
|
|
20230607,144800,2607950700,18460,18470,18470,18460,142
|
|
20230607,144700,2605328440,18470,18480,18480,18470,553
|
|
20230607,144600,2595113970,18480,18480,18480,18470,122
|
|
20230607,144500,2592859990,18480,18470,18480,18470,306
|
|
20230607,144400,2587206630,18480,18460,18480,18460,2535
|
|
20230607,144300,2540385850,18460,18470,18470,18460,345
|
|
20230607,144200,2534016220,18470,18470,18470,18460,169
|
|
20230607,144100,2530896120,18470,18460,18470,18460,78
|
|
20230607,144000,2529456000,18470,18480,18480,18460,1038
|
|
20230607,143900,2510284390,18480,18470,18480,18470,383
|
|
20230607,143800,2503206560,18470,18480,18480,18470,113
|
|
20230607,143700,2501119110,18480,18480,18480,18470,358
|
|
20230607,143600,2494505480,18480,18480,18480,18480,389
|
|
20230607,143500,2487316760,18470,18470,18490,18470,313
|
|
20230607,143400,2481533050,18480,18480,18480,18480,739
|
|
20230607,143300,2467876330,18490,18480,18490,18480,4
|
|
20230607,143200,2467802380,18480,18480,18480,18480,265
|
|
20230607,143100,2462905180,18470,18470,18470,18470,58
|
|
20230607,143000,2461833920,18470,18470,18470,18470,216
|
|
20230607,142900,2457844400,18480,18480,18480,18470,105
|
|
20230607,142800,2455904800,18470,18480,18480,18470,31
|
|
20230607,142700,2455331930,18470,18470,18480,18470,74
|
|
20230607,142600,2453965020,18480,18480,18480,18470,1724
|
|
20230607,142500,2422122570,18490,18490,18490,18490,40
|
|
20230607,142400,2421382970,18480,18480,18480,18480,99
|
|
20230607,142300,2419553450,18480,18480,18480,18480,113
|
|
20230607,142200,2417465210,18480,18490,18490,18480,1192
|
|
20230607,142100,2395436000,18490,18480,18490,18480,90
|
|
20230607,142000,2393772610,18490,18490,18490,18490,43
|
|
20230607,141900,2392977540,18490,18490,18500,18490,301
|
|
20230607,141800,2387410330,18490,18490,18500,18490,394
|
|
20230607,141700,2380125150,18490,18480,18490,18480,20
|
|
20230607,141600,2379755450,18490,18480,18500,18480,314
|
|
20230607,141500,2373952390,18490,18490,18490,18490,233
|
|
20230607,141400,2369644220,18490,18490,18490,18490,374
|
|
20230607,141300,2362728960,18500,18500,18500,18490,75
|
|
20230607,141200,2361342110,18500,18500,18500,18500,50
|
|
20230607,141100,2360417110,18490,18490,18490,18490,55
|
|
20230607,141000,2359400160,18500,18500,18500,18500,136
|
|
20230607,140900,2356884160,18500,18500,18500,18500,16
|
|
20230607,140800,2356588160,18500,18500,18500,18490,388
|
|
20230607,140700,2349410180,18490,18490,18490,18490,20
|
|
20230607,140600,2349040380,18490,18490,18500,18490,186
|
|
20230607,140500,2345600230,18500,18500,18500,18490,33
|
|
20230607,140400,2344989970,18490,18490,18490,18490,205
|
|
20230607,140300,2341199520,18490,18490,18490,18490,49
|
|
20230607,140200,2340293510,18490,18490,18490,18490,122
|
|
20230607,140100,2338037730,18490,18500,18510,18490,675
|
|
20230607,140000,2325549590,18500,18520,18520,18500,105
|
|
20230607,135900,2323606170,18510,18520,18530,18510,140
|
|
20230607,135800,2321013970,18530,18530,18530,18530,24
|
|
20230607,135700,2320569250,18540,18540,18540,18540,0
|
|
20230607,135600,2320569250,18540,18540,18540,18540,39
|
|
20230607,135500,2319846190,18530,18530,18530,18530,0
|
|
20230607,135400,2319846190,18530,18530,18530,18530,1
|
|
20230607,135300,2319827660,18520,18520,18520,18520,0
|
|
20230607,135200,2319827660,18520,18520,18520,18520,0
|
|
20230607,135100,2319827660,18520,18520,18520,18520,305
|
|
20230607,135000,2314179060,18520,18540,18540,18520,66
|
|
20230607,134900,2312956000,18540,18520,18540,18520,341
|
|
20230607,134800,2306633880,18530,18540,18540,18530,102
|
|
20230607,134700,2304743520,18540,18540,18540,18540,0
|
|
20230607,134600,2304743520,18540,18530,18540,18530,121
|
|
20230607,134500,2302501380,18530,18530,18530,18530,10
|
|
20230607,134400,2302316080,18530,18570,18570,18530,779
|
|
20230607,134300,2287864870,18560,18550,18560,18550,13
|
|
20230607,134200,2287623640,18560,18560,18560,18560,231
|
|
20230607,134100,2283336280,18560,18530,18560,18530,1545
|
|
20230607,134000,2254676660,18530,18540,18540,18530,78
|
|
20230607,133900,2253230550,18530,18540,18540,18530,461
|
|
20230607,133800,2244683710,18530,18530,18530,18530,29
|
|
20230607,133700,2244146340,18540,18540,18540,18540,57
|
|
20230607,133600,2243089560,18530,18540,18540,18530,254
|
|
20230607,133500,2238381120,18530,18530,18530,18520,81
|
|
20230607,133400,2236880490,18530,18530,18530,18520,432
|
|
20230607,133300,2228875540,18520,18520,18520,18520,20
|
|
20230607,133200,2228505140,18520,18530,18530,18520,5
|
|
20230607,133100,2228412530,18530,18530,18530,18530,0
|
|
20230607,133000,2228412530,18530,18530,18530,18530,128
|
|
20230607,132900,2226040690,18530,18530,18530,18530,1
|
|
20230607,132800,2226022160,18530,18520,18530,18520,3
|
|
20230607,132700,2225966580,18520,18520,18520,18520,0
|
|
20230607,132600,2225966580,18520,18520,18520,18520,560
|
|
20230607,132500,2215595380,18510,18510,18510,18510,2
|
|
20230607,132400,2215558360,18510,18510,18510,18510,229
|
|
20230607,132300,2211319570,18510,18510,18510,18510,70
|
|
20230607,132200,2210023870,18500,18500,18510,18500,158
|
|
20230607,132100,2207100370,18510,18520,18520,18510,827
|
|
20230607,132000,2191792590,18520,18520,18520,18520,1
|
|
20230607,131900,2191774070,18520,18520,18520,18520,37
|
|
20230607,131800,2191088830,18520,18520,18520,18520,408
|
|
20230607,131700,2183532670,18530,18530,18530,18520,22
|
|
20230607,131600,2183125190,18520,18530,18530,18520,663
|
|
20230607,131500,2170839980,18530,18520,18530,18520,528
|
|
20230607,131400,2161058550,18510,18500,18520,18500,1575
|
|
20230607,131300,2131913880,18490,18480,18490,18480,538
|
|
20230607,131200,2121966440,18480,18480,18480,18480,1017
|
|
20230607,131100,2103172280,18480,18470,18480,18470,71
|
|
20230607,131000,2101860900,18480,18480,18480,18470,492
|
|
20230607,130900,2092773060,18480,18480,18480,18470,79
|
|
20230607,130800,2091313150,18480,18480,18480,18470,203
|
|
20230607,130700,2087562300,18480,18480,18480,18480,34
|
|
20230607,130600,2086933980,18480,18470,18480,18470,1765
|
|
20230607,130500,2054333880,18470,18470,18480,18470,644
|
|
20230607,130400,2042436000,18480,18480,18480,18480,565
|
|
20230607,130300,2031994800,18480,18490,18490,18480,752
|
|
20230607,130200,2018097720,18490,18490,18490,18480,152
|
|
20230607,130100,2015288080,18490,18490,18490,18490,124
|
|
20230607,130000,2012995320,18490,18490,18490,18480,116
|
|
20230607,125900,2010851480,18480,18490,18490,18480,180
|
|
20230607,125800,2007524520,18480,18480,18490,18480,139
|
|
20230607,125700,2004955400,18490,18490,18490,18480,221
|
|
20230607,125600,2000869870,18490,18490,18490,18480,135
|
|
20230607,125500,1998374680,18490,18490,18490,18480,185
|
|
20230607,125400,1994954660,18490,18480,18490,18480,63
|
|
20230607,125300,1993790040,18480,18490,18490,18480,178
|
|
20230607,125200,1990500010,18490,18490,18500,18490,377
|
|
20230607,125100,1983529240,18490,18500,18500,18490,509
|
|
20230607,125000,1974115970,18500,18490,18500,18490,155
|
|
20230607,124900,1971249970,18490,18490,18490,18490,210
|
|
20230607,124800,1967367070,18490,18490,18500,18490,173
|
|
20230607,124700,1964168250,18500,18500,18500,18490,876
|
|
20230607,124600,1947965370,18490,18490,18490,18490,459
|
|
20230607,124500,1939478460,18490,18500,18500,18490,2472
|
|
20230607,124400,1893752590,18510,18500,18510,18500,347
|
|
20230607,124300,1887333030,18510,18500,18510,18500,575
|
|
20230607,124200,1876695510,18500,18500,18510,18500,123
|
|
20230607,124100,1874419960,18510,18510,18510,18500,174
|
|
20230607,124000,1871199510,18510,18500,18510,18500,346
|
|
20230607,123900,1864797450,18510,18510,18510,18500,111
|
|
20230607,123800,1862743130,18510,18500,18510,18500,325
|
|
20230607,123700,1856730470,18500,18520,18520,18500,6984
|
|
20230607,123600,1727457370,18520,18520,18520,18510,862
|
|
20230607,123500,1711493420,18520,18510,18520,18510,42
|
|
20230607,123400,1710715850,18520,18520,18520,18520,329
|
|
20230607,123300,1704622770,18520,18520,18520,18520,393
|
|
20230607,123200,1697344410,18520,18520,18530,18520,533
|
|
20230607,123100,1687473210,18520,18520,18520,18510,438
|
|
20230607,123000,1679361690,18520,18530,18530,18510,1085
|
|
20230607,122900,1659267420,18520,18520,18530,18520,72
|
|
20230607,122800,1657933960,18530,18530,18540,18530,196
|
|
20230607,122700,1654302060,18530,18530,18530,18530,6
|
|
20230607,122600,1654190880,18530,18550,18550,18520,1599
|
|
20230607,122500,1624562810,18550,18550,18550,18550,372
|
|
20230607,122400,1617662210,18550,18550,18550,18550,43
|
|
20230607,122300,1616864560,18540,18550,18550,18540,46
|
|
20230607,122200,1616011680,18540,18540,18540,18540,30
|
|
20230607,122100,1615455480,18550,18540,18550,18540,362
|
|
20230607,122000,1608740880,18540,18540,18540,18540,63
|
|
20230607,121900,1607572860,18540,18540,18540,18540,282
|
|
20230607,121800,1602344580,18540,18540,18540,18540,577
|
|
20230607,121700,1591647000,18540,18530,18540,18530,42
|
|
20230607,121600,1590868420,18540,18540,18540,18540,2
|
|
20230607,121500,1590831340,18540,18540,18540,18540,3
|
|
20230607,121400,1590775720,18530,18540,18540,18530,139
|
|
20230607,121300,1588199160,18530,18540,18540,18530,59
|
|
20230607,121200,1587105880,18540,18540,18540,18540,0
|
|
20230607,121100,1587105880,18540,18540,18540,18540,39
|
|
20230607,121000,1586382820,18530,18530,18530,18530,1
|
|
20230607,120900,1586364290,18540,18540,18540,18540,0
|
|
20230607,120800,1586364290,18540,18540,18540,18540,27
|
|
20230607,120700,1585863710,18530,18530,18530,18530,0
|
|
20230607,120600,1585863710,18530,18540,18540,18530,122
|
|
20230607,120500,1583602830,18540,18540,18540,18540,10
|
|
20230607,120400,1583417430,18540,18530,18540,18530,415
|
|
20230607,120300,1575727090,18530,18520,18530,18520,41
|
|
20230607,120200,1574967620,18520,18530,18530,18520,156
|
|
20230607,120100,1572077550,18530,18530,18530,18530,0
|
|
20230607,120000,1572077550,18530,18520,18530,18520,40
|
|
20230607,115900,1571336390,18530,18530,18530,18530,13
|
|
20230607,115800,1571095500,18530,18530,18530,18530,39
|
|
20230607,115700,1570372830,18520,18520,18530,18520,122
|
|
20230607,115600,1568113000,18530,18520,18530,18520,207
|
|
20230607,115500,1564278020,18530,18530,18530,18530,0
|
|
20230607,115400,1564278020,18530,18520,18530,18520,34
|
|
20230607,115300,1563648320,18510,18520,18520,18510,112
|
|
20230607,115200,1561574740,18520,18520,18520,18520,62
|
|
20230607,115100,1560426500,18520,18530,18530,18520,185
|
|
20230607,115000,1556999920,18530,18520,18530,18520,35
|
|
20230607,114900,1556351390,18510,18520,18520,18510,214
|
|
20230607,114800,1552390020,18530,18530,18530,18530,1
|
|
20230607,114700,1552371490,18530,18520,18530,18520,87
|
|
20230607,114600,1550760240,18520,18520,18520,18510,196
|
|
20230607,114500,1547130810,18520,18510,18520,18510,291
|
|
20230607,114400,1541741790,18510,18510,18510,18510,30
|
|
20230607,114300,1541186490,18510,18520,18520,18510,492
|
|
20230607,114200,1532079490,18520,18520,18520,18510,257
|
|
20230607,114100,1527321490,18520,18520,18520,18510,149
|
|
20230607,114000,1524563430,18510,18520,18520,18510,78
|
|
20230607,113900,1523119570,18520,18520,18520,18520,384
|
|
20230607,113800,1516007890,18520,18510,18520,18510,508
|
|
20230607,113700,1506599800,18510,18520,18520,18510,196
|
|
20230607,113600,1502971420,18520,18520,18520,18510,141
|
|
20230607,113500,1500360200,18520,18510,18520,18510,111
|
|
20230607,113400,1498305380,18520,18510,18520,18510,535
|
|
20230607,113300,1488402010,18520,18530,18540,18510,4731
|
|
20230607,113200,1400773100,18540,18540,18540,18540,1
|
|
20230607,113100,1400754560,18530,18530,18530,18530,89
|
|
20230607,113000,1399105390,18540,18540,18540,18540,20
|
|
20230607,112900,1398734590,18540,18540,18540,18540,1
|
|
20230607,112800,1398716050,18530,18540,18540,18530,292
|
|
20230607,112700,1393304960,18540,18540,18540,18530,428
|
|
20230607,112600,1385373340,18540,18540,18540,18540,49
|
|
20230607,112500,1384464880,18530,18530,18530,18530,253
|
|
20230607,112400,1379776790,18540,18540,18540,18540,31
|
|
20230607,112300,1379202050,18540,18540,18540,18540,25
|
|
20230607,112200,1378738550,18540,18540,18540,18540,2
|
|
20230607,112100,1378701470,18540,18540,18540,18540,36
|
|
20230607,112000,1378034030,18530,18540,18540,18530,44
|
|
20230607,111900,1377218410,18540,18530,18540,18530,11
|
|
20230607,111800,1377014570,18540,18540,18540,18530,60
|
|
20230607,111700,1375902470,18540,18530,18540,18530,97
|
|
20230607,111600,1374104990,18530,18540,18540,18530,92
|
|
20230607,111500,1372399860,18540,18540,18540,18540,164
|
|
20230607,111400,1369359300,18540,18540,18540,18540,172
|
|
20230607,111300,1366170420,18540,18540,18550,18540,80
|
|
20230607,111200,1364686950,18530,18530,18530,18530,0
|
|
20230607,111100,1364686950,18530,18540,18540,18530,23
|
|
20230607,111000,1364260690,18550,18540,18550,18530,242
|
|
20230607,110900,1359775730,18540,18540,18540,18540,238
|
|
20230607,110800,1355363210,18550,18550,18550,18540,64
|
|
20230607,110700,1354176060,18550,18550,18550,18550,115
|
|
20230607,110600,1352042810,18550,18550,18560,18550,366
|
|
20230607,110500,1345251510,18540,18530,18540,18530,386
|
|
20230607,110400,1338095340,18540,18540,18540,18530,51
|
|
20230607,110300,1337149810,18540,18540,18540,18530,57
|
|
20230607,110200,1336093220,18540,18530,18540,18530,96
|
|
20230607,110100,1334313890,18530,18530,18540,18530,3
|
|
20230607,110000,1334258290,18530,18530,18540,18530,155
|
|
20230607,105900,1331385810,18530,18530,18540,18530,37
|
|
20230607,105800,1330700090,18530,18540,18540,18530,274
|
|
20230607,105700,1325620160,18540,18530,18540,18530,68
|
|
20230607,105600,1324359790,18530,18530,18530,18530,57
|
|
20230607,105500,1323303580,18530,18550,18550,18530,267
|
|
20230607,105400,1318355330,18530,18540,18550,18530,858
|
|
20230607,105300,1302447850,18540,18530,18540,18530,743
|
|
20230607,105200,1288679810,18530,18530,18530,18530,10
|
|
20230607,105100,1288494510,18530,18530,18530,18530,41
|
|
20230607,105000,1287734780,18530,18530,18530,18520,108
|
|
20230607,104900,1285733550,18520,18530,18530,18520,167
|
|
20230607,104800,1282639340,18530,18520,18530,18520,153
|
|
20230607,104700,1279804970,18530,18530,18530,18520,144
|
|
20230607,104600,1277138000,18530,18520,18530,18510,398
|
|
20230607,104500,1269767110,18520,18520,18520,18510,86
|
|
20230607,104400,1268174570,18510,18520,18520,18510,248
|
|
20230607,104300,1263583470,18520,18520,18520,18510,243
|
|
20230607,104200,1259084950,18520,18520,18520,18510,196
|
|
20230607,104100,1255455620,18520,18520,18520,18520,368
|
|
20230607,104000,1248640260,18520,18520,18520,18520,64
|
|
20230607,103900,1247454980,18520,18520,18530,18520,420
|
|
20230607,103800,1239676560,18530,18530,18530,18530,1
|
|
20230607,103700,1239658030,18530,18530,18530,18520,240
|
|
20230607,103600,1235212940,18530,18520,18530,18520,371
|
|
20230607,103500,1228341910,18530,18530,18530,18530,31
|
|
20230607,103400,1227767480,18530,18530,18530,18520,960
|
|
20230607,103300,1209978840,18510,18520,18530,18510,3803
|
|
20230607,103200,1139549200,18530,18530,18530,18530,434
|
|
20230607,103100,1131507180,18520,18520,18520,18520,116
|
|
20230607,103000,1129358860,18520,18530,18530,18520,108
|
|
20230607,102900,1127358550,18530,18530,18530,18530,116
|
|
20230607,102800,1125209070,18530,18530,18530,18520,260
|
|
20230607,102700,1120393490,18530,18530,18530,18520,142
|
|
20230607,102600,1117763190,18530,18520,18530,18520,150
|
|
20230607,102500,1114984630,18530,18530,18530,18520,99
|
|
20230607,102400,1113150190,18530,18530,18530,18520,345
|
|
20230607,102300,1106759080,18530,18530,18540,18520,121
|
|
20230607,102200,1104517500,18530,18540,18540,18530,1122
|
|
20230607,102100,1083726510,18530,18540,18540,18530,139
|
|
20230607,102000,1081150740,18540,18540,18540,18540,26
|
|
20230607,101900,1080668700,18530,18550,18560,18530,439
|
|
20230607,101800,1072531140,18560,18540,18560,18540,270
|
|
20230607,101700,1067525100,18540,18560,18560,18540,923
|
|
20230607,101600,1050404130,18550,18560,18570,18550,19
|
|
20230607,101500,1050051400,18560,18560,18560,18550,103
|
|
20230607,101400,1048139890,18560,18560,18560,18560,64
|
|
20230607,101300,1046952050,18560,18560,18560,18550,163
|
|
20230607,101200,1043927590,18560,18570,18570,18560,262
|
|
20230607,101100,1039062460,18570,18560,18570,18560,400
|
|
20230607,101000,1031636970,18560,18570,18570,18560,43
|
|
20230607,100900,1030838830,18560,18570,18570,18560,85
|
|
20230607,100800,1029261140,18560,18570,18570,18560,62
|
|
20230607,100700,1028110300,18580,18560,18580,18560,155
|
|
20230607,100600,1025233170,18560,18570,18580,18560,297
|
|
20230607,100500,1019719280,18570,18570,18570,18560,76
|
|
20230607,100400,1018308450,18570,18560,18570,18560,67
|
|
20230607,100300,1017064830,18560,18560,18560,18560,665
|
|
20230607,100200,1004722430,18560,18560,18560,18550,143
|
|
20230607,100100,1002068410,18560,18560,18560,18560,121
|
|
20230607,100000,999822650,18570,18570,18570,18560,12
|
|
20230607,095900,999599820,18560,18560,18570,18560,174
|
|
20230607,095800,996369800,18560,18570,18570,18560,59
|
|
20230607,095700,995274690,18570,18560,18570,18560,93
|
|
20230607,095600,993548480,18560,18570,18570,18560,105
|
|
20230607,095500,991599660,18570,18570,18580,18560,129
|
|
20230607,095400,989205100,18580,18570,18580,18560,313
|
|
20230607,095300,983394240,18570,18570,18570,18560,8
|
|
20230607,095200,983245690,18560,18560,18570,18560,31
|
|
20230607,095100,982670220,18560,18560,18560,18550,168
|
|
20230607,095000,979552540,18560,18570,18570,18560,957
|
|
20230607,094900,961789320,18570,18580,18590,18570,134
|
|
20230607,094800,959298790,18590,18560,18590,18560,174
|
|
20230607,094700,956068450,18560,18550,18560,18550,106
|
|
20230607,094600,954101110,18560,18560,18560,18560,63
|
|
20230607,094500,952931830,18560,18570,18590,18550,1121
|
|
20230607,094400,932114390,18570,18570,18580,18570,381
|
|
20230607,094300,925038900,18560,18560,18560,18560,99
|
|
20230607,094200,923201460,18560,18560,18560,18560,616
|
|
20230607,094100,911768500,18560,18550,18560,18550,88
|
|
20230607,094000,910135970,18560,18560,18560,18550,138
|
|
20230607,093900,907575600,18560,18560,18560,18560,86
|
|
20230607,093800,905979440,18560,18560,18560,18540,46
|
|
20230607,093700,905125700,18540,18560,18560,18540,212
|
|
20230607,093600,901192630,18550,18540,18550,18540,90
|
|
20230607,093500,899523160,18540,18540,18550,18530,513
|
|
20230607,093400,890015170,18550,18550,18550,18540,230
|
|
20230607,093300,885749430,18540,18540,18550,18540,123
|
|
20230607,093200,883468760,18540,18530,18540,18530,414
|
|
20230607,093100,875796210,18530,18530,18540,18530,865
|
|
20230607,093000,859766310,18530,18520,18530,18520,888
|
|
20230607,092900,843313900,18520,18520,18520,18510,519
|
|
20230607,092800,833702410,18520,18520,18530,18510,899
|
|
20230607,092700,817051390,18520,18530,18550,18520,2959
|
|
20230607,092600,762237230,18540,18550,18560,18530,1657
|
|
20230607,092500,731515680,18540,18570,18570,18540,1996
|
|
20230607,092400,694481340,18580,18560,18580,18560,359
|
|
20230607,092300,687818200,18550,18550,18560,18550,460
|
|
20230607,092200,679282740,18560,18560,18560,18550,473
|
|
20230607,092100,670504360,18560,18560,18560,18550,516
|
|
20230607,092000,660928360,18550,18550,18560,18550,80
|
|
20230607,091900,659443790,18550,18560,18560,18540,2941
|
|
20230607,091800,604876310,18570,18570,18570,18560,257
|
|
20230607,091700,600104020,18570,18590,18590,18570,766
|
|
20230607,091600,585878260,18590,18560,18590,18560,1097
|
|
20230607,091500,565506040,18550,18560,18570,18550,489
|
|
20230607,091400,556429900,18560,18560,18580,18550,1111
|
|
20230607,091300,535809630,18580,18590,18590,18570,927
|
|
20230607,091200,518589170,18560,18560,18560,18550,820
|
|
20230607,091100,503373410,18550,18560,18570,18540,2209
|
|
20230607,091000,462389330,18560,18640,18650,18520,7157
|
|
20230607,090900,329215270,18650,18700,18700,18640,2173
|
|
20230607,090800,288655080,18700,18710,18730,18680,662
|
|
20230607,090700,276273730,18710,18710,18720,18670,1261
|
|
20230607,090600,252699210,18710,18780,18800,18710,2158
|
|
20230607,090500,212241670,18780,18800,18810,18780,752
|
|
20230607,090400,198111650,18770,18710,18800,18710,822
|
|
20230607,090300,182721650,18710,18630,18710,18630,919
|
|
20230607,090200,165591240,18620,18870,18880,18610,6509
|
|
20230607,090100,43261800,18880,18980,18980,18880,157
|
|
20230607,090000,40295860,18980,18920,19000,18870,2130
|