659 lines
32 KiB
CSV
659 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,195600,1338391360,8850,8850,8850,8850,2614
|
|
20230706,195500,1338391360,8850,8850,8850,8850,0
|
|
20230706,195400,1338391360,8850,8850,8850,8850,0
|
|
20230706,195300,1338391360,8850,8850,8850,8850,0
|
|
20230706,195200,1338391360,8850,8850,8850,8850,0
|
|
20230706,195100,1338391360,8850,8850,8850,8850,0
|
|
20230706,195000,1338391360,8850,8850,8850,8850,0
|
|
20230706,194900,1338391360,8850,8850,8850,8850,0
|
|
20230706,194800,1338391360,8850,8850,8850,8850,0
|
|
20230706,194700,1338391360,8850,8850,8850,8850,0
|
|
20230706,194600,1338391360,8850,8850,8850,8850,0
|
|
20230706,194500,1338391360,8850,8850,8850,8850,0
|
|
20230706,194400,1338391360,8850,8850,8850,8850,0
|
|
20230706,194300,1338391360,8850,8850,8850,8850,0
|
|
20230706,194200,1338391360,8850,8850,8850,8850,0
|
|
20230706,194100,1338391360,8850,8850,8850,8850,0
|
|
20230706,194000,1338391360,8850,8850,8850,8850,0
|
|
20230706,193900,1338391360,8850,8850,8850,8850,0
|
|
20230706,193800,1338391360,8850,8850,8850,8850,0
|
|
20230706,193700,1338391360,8850,8850,8850,8850,0
|
|
20230706,193600,1338391360,8850,8850,8850,8850,0
|
|
20230706,193500,1338391360,8850,8850,8850,8850,0
|
|
20230706,193400,1338391360,8850,8850,8850,8850,0
|
|
20230706,193300,1338391360,8850,8850,8850,8850,0
|
|
20230706,193200,1338391360,8850,8850,8850,8850,0
|
|
20230706,193100,1338391360,8850,8850,8850,8850,0
|
|
20230706,193000,1338391360,8850,8850,8850,8850,0
|
|
20230706,192900,1338391360,8850,8850,8850,8850,0
|
|
20230706,192800,1338391360,8850,8850,8850,8850,0
|
|
20230706,192700,1338391360,8850,8850,8850,8850,0
|
|
20230706,192600,1338391360,8850,8850,8850,8850,2614
|
|
20230706,192500,1338391360,8850,8850,8850,8850,0
|
|
20230706,192400,1338391360,8850,8850,8850,8850,0
|
|
20230706,192300,1338391360,8850,8850,8850,8850,0
|
|
20230706,192200,1338391360,8850,8850,8850,8850,0
|
|
20230706,192100,1338391360,8850,8850,8850,8850,0
|
|
20230706,192000,1338391360,8850,8850,8850,8850,0
|
|
20230706,191900,1338391360,8850,8850,8850,8850,0
|
|
20230706,191800,1338391360,8850,8850,8850,8850,0
|
|
20230706,191700,1338391360,8850,8850,8850,8850,0
|
|
20230706,191600,1338391360,8850,8850,8850,8850,0
|
|
20230706,191500,1338391360,8850,8850,8850,8850,0
|
|
20230706,191400,1338391360,8850,8850,8850,8850,0
|
|
20230706,191300,1338391360,8850,8850,8850,8850,0
|
|
20230706,191200,1338391360,8850,8850,8850,8850,0
|
|
20230706,191100,1338391360,8850,8850,8850,8850,0
|
|
20230706,191000,1338391360,8850,8850,8850,8850,0
|
|
20230706,190900,1338391360,8850,8850,8850,8850,0
|
|
20230706,190800,1338391360,8850,8850,8850,8850,0
|
|
20230706,190700,1338391360,8850,8850,8850,8850,0
|
|
20230706,190600,1338391360,8850,8850,8850,8850,0
|
|
20230706,190500,1338391360,8850,8850,8850,8850,0
|
|
20230706,190400,1338391360,8850,8850,8850,8850,0
|
|
20230706,190300,1338391360,8850,8850,8850,8850,0
|
|
20230706,190200,1338391360,8850,8850,8850,8850,0
|
|
20230706,190100,1338391360,8850,8850,8850,8850,0
|
|
20230706,190000,1338391360,8850,8850,8850,8850,0
|
|
20230706,185900,1338391360,8850,8850,8850,8850,0
|
|
20230706,185800,1338391360,8850,8850,8850,8850,0
|
|
20230706,185700,1338391360,8850,8850,8850,8850,0
|
|
20230706,185600,1338391360,8850,8850,8850,8850,2614
|
|
20230706,185500,1338391360,8850,8850,8850,8850,0
|
|
20230706,185400,1338391360,8850,8850,8850,8850,0
|
|
20230706,185300,1338391360,8850,8850,8850,8850,0
|
|
20230706,185200,1338391360,8850,8850,8850,8850,0
|
|
20230706,185100,1338391360,8850,8850,8850,8850,0
|
|
20230706,185000,1338391360,8850,8850,8850,8850,0
|
|
20230706,184900,1338391360,8850,8850,8850,8850,0
|
|
20230706,184800,1338391360,8850,8850,8850,8850,0
|
|
20230706,184700,1338391360,8850,8850,8850,8850,0
|
|
20230706,184600,1338391360,8850,8850,8850,8850,0
|
|
20230706,184500,1338391360,8850,8850,8850,8850,0
|
|
20230706,184400,1338391360,8850,8850,8850,8850,0
|
|
20230706,184300,1338391360,8850,8850,8850,8850,0
|
|
20230706,184200,1338391360,8850,8850,8850,8850,0
|
|
20230706,184100,1338391360,8850,8850,8850,8850,0
|
|
20230706,184000,1338391360,8850,8850,8850,8850,0
|
|
20230706,183900,1338391360,8850,8850,8850,8850,0
|
|
20230706,183800,1338391360,8850,8850,8850,8850,0
|
|
20230706,183700,1338391360,8850,8850,8850,8850,0
|
|
20230706,183600,1338391360,8850,8850,8850,8850,0
|
|
20230706,183500,1338391360,8850,8850,8850,8850,0
|
|
20230706,183400,1338391360,8850,8850,8850,8850,0
|
|
20230706,183300,1338391360,8850,8850,8850,8850,0
|
|
20230706,183200,1338391360,8850,8850,8850,8850,0
|
|
20230706,183100,1338391360,8850,8850,8850,8850,0
|
|
20230706,183000,1338391360,8850,8850,8850,8850,0
|
|
20230706,182900,1338391360,8850,8850,8850,8850,0
|
|
20230706,182800,1338391360,8850,8850,8850,8850,0
|
|
20230706,182700,1338391360,8850,8850,8850,8850,0
|
|
20230706,182600,1338391360,8850,8850,8850,8850,2614
|
|
20230706,182500,1338391360,8850,8850,8850,8850,0
|
|
20230706,182400,1338391360,8850,8850,8850,8850,0
|
|
20230706,182300,1338391360,8850,8850,8850,8850,0
|
|
20230706,182200,1338391360,8850,8850,8850,8850,0
|
|
20230706,182100,1338391360,8850,8850,8850,8850,0
|
|
20230706,182000,1338391360,8850,8850,8850,8850,0
|
|
20230706,181900,1338391360,8850,8850,8850,8850,0
|
|
20230706,181800,1338391360,8850,8850,8850,8850,0
|
|
20230706,181700,1338391360,8850,8850,8850,8850,0
|
|
20230706,181600,1338391360,8850,8850,8850,8850,0
|
|
20230706,181500,1338391360,8850,8850,8850,8850,0
|
|
20230706,181400,1338391360,8850,8850,8850,8850,0
|
|
20230706,181300,1338391360,8850,8850,8850,8850,0
|
|
20230706,181200,1338391360,8850,8850,8850,8850,0
|
|
20230706,181100,1338391360,8850,8850,8850,8850,0
|
|
20230706,181000,1338391360,8850,8850,8850,8850,0
|
|
20230706,180900,1338391360,8850,8850,8850,8850,0
|
|
20230706,180800,1338391360,8850,8850,8850,8850,0
|
|
20230706,180700,1338391360,8850,8850,8850,8850,0
|
|
20230706,180600,1338391360,8850,8850,8850,8850,0
|
|
20230706,180500,1338391360,8850,8850,8850,8850,0
|
|
20230706,180400,1338391360,8850,8850,8850,8850,0
|
|
20230706,180300,1338391360,8850,8850,8850,8850,0
|
|
20230706,180200,1338391360,8850,8850,8850,8850,0
|
|
20230706,180100,1338391360,8850,8850,8850,8850,0
|
|
20230706,180000,1338391360,8850,8850,8850,8850,0
|
|
20230706,175900,1338391360,8850,8850,8850,8850,0
|
|
20230706,175800,1338391360,8850,8850,8850,8850,0
|
|
20230706,175700,1338391360,8850,8850,8850,8850,0
|
|
20230706,175600,1338391360,8850,8850,8850,8850,2614
|
|
20230706,175500,1338391360,8850,8850,8850,8850,0
|
|
20230706,175400,1338391360,8850,8850,8850,8850,0
|
|
20230706,175300,1338391360,8850,8850,8850,8850,0
|
|
20230706,175200,1338391360,8850,8850,8850,8850,0
|
|
20230706,175100,1338391360,8850,8850,8850,8850,0
|
|
20230706,175000,1338391360,8850,8850,8850,8850,0
|
|
20230706,174900,1338391360,8850,8850,8850,8850,0
|
|
20230706,174800,1338391360,8850,8850,8850,8850,0
|
|
20230706,174700,1338391360,8850,8850,8850,8850,0
|
|
20230706,174600,1338391360,8850,8850,8850,8850,0
|
|
20230706,174500,1338391360,8850,8850,8850,8850,0
|
|
20230706,174400,1338391360,8850,8850,8850,8850,0
|
|
20230706,174300,1338391360,8850,8850,8850,8850,0
|
|
20230706,174200,1338391360,8850,8850,8850,8850,0
|
|
20230706,174100,1338391360,8850,8850,8850,8850,0
|
|
20230706,174000,1338391360,8850,8850,8850,8850,0
|
|
20230706,173900,1338391360,8850,8850,8850,8850,0
|
|
20230706,173800,1338391360,8850,8850,8850,8850,0
|
|
20230706,173700,1338391360,8850,8850,8850,8850,0
|
|
20230706,173600,1338391360,8850,8850,8850,8850,0
|
|
20230706,173500,1338391360,8850,8850,8850,8850,0
|
|
20230706,173400,1338391360,8850,8850,8850,8850,0
|
|
20230706,173300,1338391360,8850,8850,8850,8850,0
|
|
20230706,173200,1338391360,8850,8850,8850,8850,0
|
|
20230706,173100,1338391360,8850,8850,8850,8850,0
|
|
20230706,173000,1338391360,8850,8850,8850,8850,0
|
|
20230706,172900,1338391360,8850,8850,8850,8850,0
|
|
20230706,172800,1338391360,8850,8850,8850,8850,0
|
|
20230706,172700,1338391360,8850,8850,8850,8850,0
|
|
20230706,172600,1338391360,8850,8850,8850,8850,2614
|
|
20230706,172500,1338391360,8850,8850,8850,8850,0
|
|
20230706,172400,1338391360,8850,8850,8850,8850,0
|
|
20230706,172300,1338391360,8850,8850,8850,8850,0
|
|
20230706,172200,1338391360,8850,8850,8850,8850,0
|
|
20230706,172100,1338391360,8850,8850,8850,8850,0
|
|
20230706,172000,1338391360,8850,8850,8850,8850,0
|
|
20230706,171900,1338391360,8850,8850,8850,8850,0
|
|
20230706,171800,1338391360,8850,8850,8850,8850,0
|
|
20230706,171700,1338391360,8850,8850,8850,8850,0
|
|
20230706,171600,1338391360,8850,8850,8850,8850,0
|
|
20230706,171500,1338391360,8850,8850,8850,8850,0
|
|
20230706,171400,1338391360,8850,8850,8850,8850,0
|
|
20230706,171300,1338391360,8850,8850,8850,8850,0
|
|
20230706,171200,1338391360,8850,8850,8850,8850,0
|
|
20230706,171100,1338391360,8850,8850,8850,8850,0
|
|
20230706,171000,1338391360,8850,8850,8850,8850,0
|
|
20230706,170900,1338391360,8850,8850,8850,8850,0
|
|
20230706,170800,1338391360,8850,8850,8850,8850,0
|
|
20230706,170700,1338391360,8850,8850,8850,8850,0
|
|
20230706,170600,1338391360,8850,8850,8850,8850,0
|
|
20230706,170500,1338391360,8850,8850,8850,8850,0
|
|
20230706,170400,1338391360,8850,8850,8850,8850,0
|
|
20230706,170300,1338391360,8850,8850,8850,8850,0
|
|
20230706,170200,1338391360,8850,8850,8850,8850,0
|
|
20230706,170100,1338391360,8850,8850,8850,8850,0
|
|
20230706,170000,1338391360,8850,8850,8850,8850,0
|
|
20230706,165900,1338391360,8850,8850,8850,8850,0
|
|
20230706,165800,1338391360,8850,8850,8850,8850,0
|
|
20230706,165700,1338391360,8850,8850,8850,8850,0
|
|
20230706,165600,1338391360,8850,8850,8850,8850,2614
|
|
20230706,165500,1338391360,8850,8850,8850,8850,0
|
|
20230706,165400,1338391360,8850,8850,8850,8850,0
|
|
20230706,165300,1338391360,8850,8850,8850,8850,0
|
|
20230706,165200,1338391360,8850,8850,8850,8850,0
|
|
20230706,165100,1338391360,8850,8850,8850,8850,0
|
|
20230706,165000,1338391360,8850,8850,8850,8850,0
|
|
20230706,164900,1338391360,8850,8850,8850,8850,0
|
|
20230706,164800,1338391360,8850,8850,8850,8850,0
|
|
20230706,164700,1338391360,8850,8850,8850,8850,0
|
|
20230706,164600,1338391360,8850,8850,8850,8850,0
|
|
20230706,164500,1338391360,8850,8850,8850,8850,0
|
|
20230706,164400,1338391360,8850,8850,8850,8850,0
|
|
20230706,164300,1338391360,8850,8850,8850,8850,0
|
|
20230706,164200,1338391360,8850,8850,8850,8850,0
|
|
20230706,164100,1338391360,8850,8850,8850,8850,0
|
|
20230706,164000,1338391360,8850,8850,8850,8850,0
|
|
20230706,163900,1338391360,8850,8850,8850,8850,0
|
|
20230706,163800,1338391360,8850,8850,8850,8850,0
|
|
20230706,163700,1338391360,8850,8850,8850,8850,0
|
|
20230706,163600,1338391360,8850,8850,8850,8850,0
|
|
20230706,163500,1338391360,8850,8850,8850,8850,0
|
|
20230706,163400,1338391360,8850,8850,8850,8850,0
|
|
20230706,163300,1338391360,8850,8850,8850,8850,0
|
|
20230706,163200,1338391360,8850,8850,8850,8850,0
|
|
20230706,163100,1338391360,8850,8850,8850,8850,0
|
|
20230706,163000,1338391360,8850,8850,8850,8850,0
|
|
20230706,162900,1338391360,8850,8850,8850,8850,0
|
|
20230706,162800,1338391360,8850,8850,8850,8850,0
|
|
20230706,162700,1338391360,8850,8850,8850,8850,0
|
|
20230706,162600,1338391360,8850,8850,8850,8850,2614
|
|
20230706,162500,1338391360,8850,8850,8850,8850,0
|
|
20230706,162400,1338391360,8850,8850,8850,8850,0
|
|
20230706,162300,1338391360,8850,8850,8850,8850,0
|
|
20230706,162200,1338391360,8850,8850,8850,8850,0
|
|
20230706,162100,1338391360,8850,8850,8850,8850,0
|
|
20230706,162000,1338391360,8850,8850,8850,8850,0
|
|
20230706,161900,1338391360,8850,8850,8850,8850,0
|
|
20230706,161800,1338391360,8850,8850,8850,8850,0
|
|
20230706,161700,1338391360,8850,8850,8850,8850,0
|
|
20230706,161600,1338391360,8850,8850,8850,8850,0
|
|
20230706,161500,1338391360,8850,8850,8850,8850,0
|
|
20230706,161400,1338391360,8850,8850,8850,8850,0
|
|
20230706,161300,1338391360,8850,8850,8850,8850,0
|
|
20230706,161200,1338391360,8850,8850,8850,8850,0
|
|
20230706,161100,1338391360,8850,8850,8850,8850,0
|
|
20230706,161000,1338391360,8850,8850,8850,8850,0
|
|
20230706,160900,1338391360,8850,8850,8850,8850,0
|
|
20230706,160800,1338391360,8850,8850,8850,8850,0
|
|
20230706,160700,1338391360,8850,8850,8850,8850,0
|
|
20230706,160600,1338391360,8850,8850,8850,8850,0
|
|
20230706,160500,1338391360,8850,8850,8850,8850,0
|
|
20230706,160400,1338391360,8850,8850,8850,8850,0
|
|
20230706,160300,1338391360,8850,8850,8850,8850,0
|
|
20230706,160200,1338391360,8850,8850,8850,8850,0
|
|
20230706,160100,1338391360,8850,8850,8850,8850,0
|
|
20230706,160000,1338391360,8850,8850,8850,8850,0
|
|
20230706,155900,1338391360,8850,8850,8850,8850,0
|
|
20230706,155800,1338391360,8850,8850,8850,8850,0
|
|
20230706,155700,1338391360,8850,8850,8850,8850,0
|
|
20230706,155600,1338391360,8850,8850,8850,8850,2614
|
|
20230706,155500,1338391360,8850,8850,8850,8850,0
|
|
20230706,155400,1338391360,8850,8850,8850,8850,0
|
|
20230706,155300,1338391360,8850,8850,8850,8850,0
|
|
20230706,155200,1338391360,8850,8850,8850,8850,0
|
|
20230706,155100,1338391360,8850,8850,8850,8850,0
|
|
20230706,155000,1338391360,8850,8850,8850,8850,0
|
|
20230706,154900,1338391360,8850,8850,8850,8850,0
|
|
20230706,154800,1338391360,8850,8850,8850,8850,0
|
|
20230706,154700,1338391360,8850,8850,8850,8850,0
|
|
20230706,154600,1338391360,8850,8850,8850,8850,0
|
|
20230706,154500,1338391360,8850,8850,8850,8850,0
|
|
20230706,154400,1338391360,8850,8850,8850,8850,0
|
|
20230706,154300,1338391360,8850,8850,8850,8850,0
|
|
20230706,154200,1338391360,8850,8850,8850,8850,0
|
|
20230706,154100,1338391360,8850,8850,8850,8850,0
|
|
20230706,154000,1338391360,8850,8850,8850,8850,0
|
|
20230706,153900,1338391360,8850,8850,8850,8850,0
|
|
20230706,153800,1338391360,8850,8850,8850,8850,0
|
|
20230706,153700,1338391360,8850,8850,8850,8850,0
|
|
20230706,153600,1338391360,8850,8850,8850,8850,0
|
|
20230706,153500,1338391360,8850,8850,8850,8850,0
|
|
20230706,153400,1338391360,8850,8850,8850,8850,0
|
|
20230706,153300,1338391360,8850,8850,8850,8850,0
|
|
20230706,153200,1338391360,8850,8850,8850,8850,0
|
|
20230706,153100,1338391360,8850,8850,8850,8850,0
|
|
20230706,153000,1338391360,8850,8850,8850,8850,2614
|
|
20230706,152900,1315257460,8850,8850,8850,8850,0
|
|
20230706,152800,1315257460,8850,8850,8850,8850,0
|
|
20230706,152700,1315257460,8850,8850,8850,8850,0
|
|
20230706,152600,1315257460,8850,8850,8850,8850,0
|
|
20230706,152500,1315257460,8850,8850,8850,8850,0
|
|
20230706,152400,1315257460,8850,8850,8850,8850,0
|
|
20230706,152300,1315257460,8850,8850,8850,8850,0
|
|
20230706,152200,1315257460,8850,8850,8850,8850,0
|
|
20230706,152100,1315257460,8850,8850,8850,8850,0
|
|
20230706,152000,1315257460,8850,8850,8850,8850,0
|
|
20230706,151900,1315257460,8850,8830,8850,8820,637
|
|
20230706,151800,1309633840,8830,8830,8830,8830,1
|
|
20230706,151700,1309625010,8830,8820,8830,8820,457
|
|
20230706,151600,1305594130,8820,8820,8820,8820,422
|
|
20230706,151500,1301872090,8820,8820,8820,8810,173
|
|
20230706,151400,1300346240,8820,8820,8820,8820,213
|
|
20230706,151300,1298467580,8810,8810,8830,8810,256
|
|
20230706,151200,1296212150,8810,8810,8810,8810,676
|
|
20230706,151100,1290256590,8810,8810,8810,8800,438
|
|
20230706,151000,1286399390,8810,8820,8820,8800,1275
|
|
20230706,150900,1275173430,8820,8820,8820,8820,15
|
|
20230706,150800,1275041130,8820,8820,8820,8810,886
|
|
20230706,150700,1267232220,8830,8830,8830,8830,46
|
|
20230706,150600,1266826040,8830,8840,8850,8830,51
|
|
20230706,150500,1266375190,8830,8830,8830,8830,118
|
|
20230706,150400,1265333250,8830,8830,8830,8820,176
|
|
20230706,150300,1263779230,8830,8840,8840,8830,199
|
|
20230706,150200,1262021630,8840,8830,8840,8830,1388
|
|
20230706,150100,1249753750,8840,8830,8840,8830,55
|
|
20230706,150000,1249267600,8830,8840,8840,8830,321
|
|
20230706,145900,1246432970,8840,8840,8840,8840,5
|
|
20230706,145800,1246388770,8820,8840,8840,8820,385
|
|
20230706,145700,1242993000,8830,8820,8830,8820,245
|
|
20230706,145600,1240829850,8820,8810,8830,8810,1139
|
|
20230706,145500,1230784210,8810,8820,8830,8810,1520
|
|
20230706,145400,1217388360,8830,8830,8830,8830,30
|
|
20230706,145300,1217123460,8830,8830,8830,8830,0
|
|
20230706,145200,1217123460,8830,8830,8830,8820,44
|
|
20230706,145100,1216734950,8820,8820,8820,8820,0
|
|
20230706,145000,1216734950,8820,8840,8840,8820,60
|
|
20230706,144900,1216204950,8840,8840,8840,8840,100
|
|
20230706,144800,1215320950,8840,8840,8840,8840,0
|
|
20230706,144700,1215320950,8840,8840,8840,8840,101
|
|
20230706,144600,1214428110,8840,8840,8840,8840,0
|
|
20230706,144500,1214428110,8840,8820,8840,8820,2086
|
|
20230706,144400,1196029050,8840,8820,8840,8820,7
|
|
20230706,144300,1195967290,8840,8840,8840,8840,1
|
|
20230706,144200,1195958450,8820,8830,8830,8820,500
|
|
20230706,144100,1191548220,8830,8830,8830,8820,994
|
|
20230706,144000,1182780940,8830,8830,8830,8830,0
|
|
20230706,143900,1182780940,8830,8830,8830,8830,20
|
|
20230706,143800,1182604340,8840,8840,8840,8840,5
|
|
20230706,143700,1182560140,8850,8850,8850,8850,0
|
|
20230706,143600,1182560140,8850,8850,8850,8850,0
|
|
20230706,143500,1182560140,8850,8850,8850,8850,0
|
|
20230706,143400,1182560140,8850,8850,8850,8850,50
|
|
20230706,143300,1182117640,8850,8850,8850,8850,0
|
|
20230706,143200,1182117640,8850,8850,8850,8830,673
|
|
20230706,143100,1176174630,8850,8850,8850,8850,0
|
|
20230706,143000,1176174630,8850,8850,8850,8850,0
|
|
20230706,142900,1176174630,8850,8850,8850,8850,2
|
|
20230706,142800,1176156930,8830,8830,8830,8830,10
|
|
20230706,142700,1176068630,8850,8850,8850,8850,8
|
|
20230706,142600,1175997830,8830,8840,8840,8830,411
|
|
20230706,142500,1172367620,8850,8850,8850,8850,50
|
|
20230706,142400,1171925120,8860,8860,8860,8860,0
|
|
20230706,142300,1171925120,8860,8850,8860,8850,50
|
|
20230706,142200,1171482220,8840,8840,8840,8840,0
|
|
20230706,142100,1171482220,8840,8840,8840,8840,0
|
|
20230706,142000,1171482220,8840,8840,8840,8840,439
|
|
20230706,141900,1167601460,8850,8860,8860,8850,52
|
|
20230706,141800,1167141240,8860,8850,8860,8850,300
|
|
20230706,141700,1164485900,8850,8850,8850,8850,1081
|
|
20230706,141600,1154919050,8850,8850,8850,8850,23
|
|
20230706,141500,1154715500,8850,8850,8850,8850,1
|
|
20230706,141400,1154706650,8860,8850,8860,8850,7
|
|
20230706,141300,1154644670,8850,8850,8850,8850,56
|
|
20230706,141200,1154149070,8850,8850,8850,8850,2
|
|
20230706,141100,1154131370,8850,8860,8860,8850,231
|
|
20230706,141000,1152084740,8860,8860,8860,8860,0
|
|
20230706,140900,1152084740,8860,8860,8860,8860,0
|
|
20230706,140800,1152084740,8860,8860,8860,8860,21
|
|
20230706,140700,1151898680,8840,8840,8840,8840,0
|
|
20230706,140600,1151898680,8840,8850,8850,8840,256
|
|
20230706,140500,1149635230,8850,8860,8860,8850,183
|
|
20230706,140400,1148015050,8870,8870,8870,8870,84
|
|
20230706,140300,1147269970,8870,8870,8880,8870,165
|
|
20230706,140200,1145805820,8880,8860,8880,8860,100
|
|
20230706,140100,1144919090,8860,8860,8860,8860,0
|
|
20230706,140000,1144919090,8860,8860,8860,8860,1
|
|
20230706,135900,1144910230,8860,8860,8860,8860,17
|
|
20230706,135800,1144759610,8870,8870,8870,8870,1
|
|
20230706,135700,1144750740,8870,8870,8870,8870,101
|
|
20230706,135600,1143854870,8870,8870,8870,8870,12
|
|
20230706,135500,1143748430,8870,8870,8870,8870,54
|
|
20230706,135400,1143269450,8880,8850,8880,8850,328
|
|
20230706,135300,1140365640,8840,8840,8840,8840,52
|
|
20230706,135200,1139905960,8840,8840,8840,8840,122
|
|
20230706,135100,1138827480,8840,8840,8840,8840,50
|
|
20230706,135000,1138385480,8830,8830,8830,8830,1344
|
|
20230706,134900,1126517960,8830,8830,8830,8830,0
|
|
20230706,134800,1126517960,8830,8820,8830,8820,99
|
|
20230706,134700,1125644190,8820,8820,8820,8820,5
|
|
20230706,134600,1125600090,8830,8830,8830,8830,191
|
|
20230706,134500,1123913560,8840,8840,8840,8840,1
|
|
20230706,134400,1123904720,8840,8840,8840,8840,72
|
|
20230706,134300,1123268240,8840,8840,8840,8840,374
|
|
20230706,134200,1119962080,8840,8840,8840,8840,0
|
|
20230706,134100,1119962080,8840,8840,8840,8840,19
|
|
20230706,134000,1119794120,8830,8830,8830,8830,0
|
|
20230706,133900,1119794120,8830,8830,8830,8830,24
|
|
20230706,133800,1119582200,8850,8810,8850,8810,753
|
|
20230706,133700,1112941240,8810,8810,8820,8810,366
|
|
20230706,133600,1109716770,8810,8810,8810,8810,12
|
|
20230706,133500,1109611050,8810,8810,8810,8810,88
|
|
20230706,133400,1108835770,8800,8810,8810,8800,6405
|
|
20230706,133300,1052471150,8810,8810,8810,8800,1090
|
|
20230706,133200,1042878650,8800,8810,8810,8800,102
|
|
20230706,133100,1041980410,8810,8810,8810,8810,704
|
|
20230706,133000,1035778170,8830,8830,8830,8810,6188
|
|
20230706,132900,981212620,8830,8830,8830,8830,0
|
|
20230706,132800,981212620,8830,8850,8850,8830,267
|
|
20230706,132700,978854970,8850,8850,8850,8850,1
|
|
20230706,132600,978846120,8820,8820,8820,8820,0
|
|
20230706,132500,978846120,8820,8820,8820,8820,0
|
|
20230706,132400,978846120,8820,8820,8820,8820,84
|
|
20230706,132300,978105240,8830,8830,8830,8830,519
|
|
20230706,132200,973522470,8830,8830,8830,8830,15
|
|
20230706,132100,973390020,8830,8830,8830,8830,108
|
|
20230706,132000,972436380,8820,8830,8830,8820,220
|
|
20230706,131900,970495970,8830,8830,8850,8830,1492
|
|
20230706,131800,957321590,8830,8840,8840,8830,1737
|
|
20230706,131700,941973370,8850,8850,8850,8850,192
|
|
20230706,131600,940274170,8860,8850,8860,8850,879
|
|
20230706,131500,932494920,8860,8860,8860,8860,0
|
|
20230706,131400,932494920,8860,8860,8860,8860,116
|
|
20230706,131300,931467160,8870,8880,8880,8870,361
|
|
20230706,131200,928264090,8890,8890,8890,8890,7
|
|
20230706,131100,928201860,8900,8900,8900,8900,60
|
|
20230706,131000,927667860,8900,8870,8900,8870,221
|
|
20230706,130900,925707410,8900,8880,8900,8870,553
|
|
20230706,130800,920785760,8910,8860,8910,8850,695
|
|
20230706,130700,914623260,8860,8850,8860,8850,28
|
|
20230706,130600,914375190,8850,8860,8860,8850,250
|
|
20230706,130500,912162190,8850,8860,8860,8850,166
|
|
20230706,130400,910692080,8860,8850,8860,8850,144
|
|
20230706,130300,909416680,8850,8850,8850,8850,500
|
|
20230706,130200,904991680,8840,8840,8840,8840,434
|
|
20230706,130100,901155120,8850,8850,8850,8840,62
|
|
20230706,130000,900606430,8850,8850,8850,8850,158
|
|
20230706,125900,899208130,8850,8850,8850,8840,81
|
|
20230706,125800,898492060,8850,8850,8850,8850,16
|
|
20230706,125700,898350460,8850,8850,8850,8850,30
|
|
20230706,125600,898084960,8850,8850,8850,8850,55
|
|
20230706,125500,897598210,8850,8850,8850,8850,0
|
|
20230706,125400,897598210,8850,8840,8850,8840,1470
|
|
20230706,125300,884603400,8840,8850,8850,8840,1520
|
|
20230706,125200,871166590,8850,8850,8850,8850,479
|
|
20230706,125100,866927440,8850,8860,8860,8850,1185
|
|
20230706,125000,856440090,8860,8860,8860,8860,0
|
|
20230706,124900,856440090,8860,8860,8860,8860,13
|
|
20230706,124800,856324910,8860,8860,8860,8860,10
|
|
20230706,124700,856236310,8860,8860,8860,8860,211
|
|
20230706,124600,854366850,8860,8860,8860,8860,20
|
|
20230706,124500,854189650,8850,8860,8860,8850,258
|
|
20230706,124400,851906200,8860,8860,8860,8860,0
|
|
20230706,124300,851906200,8860,8860,8860,8860,50
|
|
20230706,124200,851463200,8860,8860,8860,8860,7
|
|
20230706,124100,851401180,8860,8860,8860,8860,10
|
|
20230706,124000,851312580,8850,8850,8850,8850,34
|
|
20230706,123900,851011680,8850,8870,8870,8850,5420
|
|
20230706,123800,803014000,8870,8870,8870,8870,1084
|
|
20230706,123700,793398920,8880,8880,8880,8880,46
|
|
20230706,123600,792990440,8880,8880,8880,8880,156
|
|
20230706,123500,791605160,8890,8890,8890,8890,90
|
|
20230706,123400,790805060,8890,8880,8900,8880,211
|
|
20230706,123300,788931260,8900,8900,8900,8900,1
|
|
20230706,123200,788922360,8900,8880,8900,8880,2
|
|
20230706,123100,788904580,8900,8900,8900,8900,11
|
|
20230706,123000,788806680,8880,8880,8880,8880,0
|
|
20230706,122900,788806680,8880,8880,8880,8880,319
|
|
20230706,122800,785973960,8890,8890,8890,8890,321
|
|
20230706,122700,783120270,8900,8900,8900,8900,47
|
|
20230706,122600,782701970,8900,8900,8900,8900,5
|
|
20230706,122500,782657470,8900,8900,8900,8900,25
|
|
20230706,122400,782434970,8900,8900,8900,8900,0
|
|
20230706,122300,782434970,8900,8900,8900,8900,631
|
|
20230706,122200,776819070,8920,8920,8920,8920,0
|
|
20230706,122100,776819070,8920,8920,8920,8920,43
|
|
20230706,122000,776435510,8900,8900,8900,8900,0
|
|
20230706,121900,776435510,8900,8900,8900,8900,100
|
|
20230706,121800,775545510,8900,8910,8910,8900,100
|
|
20230706,121700,774655100,8920,8920,8920,8920,0
|
|
20230706,121600,774655100,8920,8920,8920,8920,3
|
|
20230706,121500,774628340,8920,8920,8920,8920,12
|
|
20230706,121400,774521300,8920,8920,8920,8920,0
|
|
20230706,121300,774521300,8920,8920,8920,8920,1
|
|
20230706,121200,774512380,8920,8910,8920,8900,606
|
|
20230706,121100,769117530,8900,8900,8900,8900,855
|
|
20230706,121000,761508030,8910,8910,8910,8910,145
|
|
20230706,120900,760216080,8910,8910,8910,8910,100
|
|
20230706,120800,759325080,8910,8910,8910,8910,50
|
|
20230706,120700,758879580,8910,8910,8910,8910,622
|
|
20230706,120600,753337560,8920,8930,8930,8920,478
|
|
20230706,120500,749072800,8930,8930,8930,8930,10
|
|
20230706,120400,748983500,8930,8920,8930,8920,152
|
|
20230706,120300,747627650,8920,8920,8920,8920,100
|
|
20230706,120200,746735650,8930,8930,8930,8930,0
|
|
20230706,120100,746735650,8930,8930,8930,8930,501
|
|
20230706,120000,742261720,8930,8920,8930,8920,264
|
|
20230706,115900,739906300,8930,8930,8930,8930,0
|
|
20230706,115800,739906300,8930,8930,8930,8920,54
|
|
20230706,115700,739424170,8920,8920,8930,8920,41
|
|
20230706,115600,739058440,8920,8920,8920,8920,31
|
|
20230706,115500,738781920,8920,8910,8920,8910,11
|
|
20230706,115400,738683900,8920,8920,8930,8920,26
|
|
20230706,115300,738451970,8930,8930,8930,8930,0
|
|
20230706,115200,738451970,8930,8910,8930,8910,11
|
|
20230706,115100,738353940,8920,8920,8920,8920,474
|
|
20230706,115000,734125860,8940,8940,8940,8940,0
|
|
20230706,114900,734125860,8940,8920,8940,8920,31
|
|
20230706,114800,733849320,8920,8930,8930,8920,360
|
|
20230706,114700,730635120,8940,8940,8940,8940,0
|
|
20230706,114600,730635120,8940,8920,8940,8910,1040
|
|
20230706,114500,721361210,8920,8940,8940,8920,24
|
|
20230706,114400,721146850,8940,8940,8940,8940,12
|
|
20230706,114300,721039570,8920,8920,8920,8920,60
|
|
20230706,114200,720504370,8930,8920,8940,8920,261
|
|
20230706,114100,718173720,8930,8930,8930,8930,100
|
|
20230706,114000,717280720,8930,8940,8940,8930,700
|
|
20230706,113900,711029620,8940,8930,8940,8930,11
|
|
20230706,113800,710931380,8940,8940,8940,8940,52
|
|
20230706,113700,710466500,8930,8940,8940,8930,59
|
|
20230706,113600,709939140,8940,8930,8940,8930,30
|
|
20230706,113500,709671040,8940,8940,8940,8940,301
|
|
20230706,113400,706980100,8930,8940,8940,8930,11
|
|
20230706,113300,706881860,8940,8940,8940,8940,2
|
|
20230706,113200,706863980,8940,8940,8940,8940,285
|
|
20230706,113100,704316080,8950,8950,8950,8950,0
|
|
20230706,113000,704316080,8950,8950,8950,8940,222
|
|
20230706,112900,702329380,8950,8940,8950,8940,10
|
|
20230706,112800,702239970,8950,8950,8950,8950,1
|
|
20230706,112700,702231020,8940,8950,8950,8940,62
|
|
20230706,112600,701676220,8940,8940,8950,8940,320
|
|
20230706,112500,698815320,8950,8950,8950,8950,60
|
|
20230706,112400,698278320,8950,8940,8950,8940,11
|
|
20230706,112300,698179960,8950,8950,8950,8950,175
|
|
20230706,112200,696613710,8950,8950,8950,8950,100
|
|
20230706,112100,695718710,8960,8960,8960,8950,12
|
|
20230706,112000,695611290,8950,8950,8950,8950,9
|
|
20230706,111900,695530740,8950,8950,8950,8950,499
|
|
20230706,111800,691064690,8950,8950,8950,8950,31
|
|
20230706,111700,690787240,8950,8940,8950,8940,110
|
|
20230706,111600,689802840,8940,8940,8940,8940,329
|
|
20230706,111500,686861580,8930,8930,8930,8930,9
|
|
20230706,111400,686781210,8930,8930,8930,8930,110
|
|
20230706,111300,685798910,8930,8930,8930,8930,500
|
|
20230706,111200,681333910,8930,8930,8930,8920,360
|
|
20230706,111100,678122360,8940,8940,8940,8930,12
|
|
20230706,111000,678015170,8940,8940,8940,8940,200
|
|
20230706,110900,676227170,8920,8940,8940,8920,1913
|
|
20230706,110800,659126480,8940,8940,8940,8940,10
|
|
20230706,110700,659037080,8950,8950,8950,8950,98
|
|
20230706,110600,658159980,8950,8950,8950,8950,62
|
|
20230706,110500,657605080,8950,8960,8960,8950,112
|
|
20230706,110400,656601660,8950,8950,8950,8950,0
|
|
20230706,110300,656601660,8950,9010,9010,8950,427
|
|
20230706,110200,652775460,8970,8970,8970,8970,218
|
|
20230706,110100,650820000,9000,8970,9010,8970,1068
|
|
20230706,110000,641207860,8970,8980,8980,8970,9
|
|
20230706,105900,641127120,8970,9010,9010,8970,11
|
|
20230706,105800,641028410,9000,8980,9000,8970,32
|
|
20230706,105700,640740840,8980,8970,8980,8970,23
|
|
20230706,105600,640534500,8980,8970,8980,8970,19
|
|
20230706,105500,640363980,8970,8970,8970,8970,11
|
|
20230706,105400,640265310,8980,8980,8980,8980,1
|
|
20230706,105300,640256330,8980,9000,9000,8980,18
|
|
20230706,105200,640094390,9000,8970,9000,8970,11
|
|
20230706,105100,639995690,9000,9000,9010,9000,801
|
|
20230706,105000,632784690,9000,9000,9000,9000,409
|
|
20230706,104900,629103690,9000,8970,9000,8970,510
|
|
20230706,104800,624526960,8970,8970,8970,8970,0
|
|
20230706,104700,624526960,8970,8970,8970,8970,10
|
|
20230706,104600,624437260,8970,8990,8990,8970,1510
|
|
20230706,104500,610888920,9000,9000,9000,9000,0
|
|
20230706,104400,610888920,9000,9000,9000,9000,211
|
|
20230706,104300,608989920,9000,8990,9000,8990,374
|
|
20230706,104200,605625660,8990,8970,8990,8970,93
|
|
20230706,104100,604791410,8960,8990,8990,8960,11
|
|
20230706,104000,604692820,8960,8960,8960,8960,9
|
|
20230706,103900,604612180,8990,8990,8990,8990,1
|
|
20230706,103800,604603190,8960,8990,9010,8950,2835
|
|
20230706,103700,579145310,8990,8990,9010,8990,176
|
|
20230706,103600,577562870,9010,9020,9020,9010,102
|
|
20230706,103500,576643840,8980,8980,9000,8970,2045
|
|
20230706,103400,558271660,8980,8960,8980,8960,314
|
|
20230706,103300,555455070,8970,8950,8970,8950,30
|
|
20230706,103200,555186170,8970,8950,8970,8950,64
|
|
20230706,103100,554613350,8950,8950,8950,8940,212
|
|
20230706,103000,552718040,8940,8930,8940,8930,69
|
|
20230706,102900,552101280,8940,8940,8940,8940,149
|
|
20230706,102800,550769220,8930,8940,8940,8930,12
|
|
20230706,102700,550662040,8940,8940,8940,8940,10
|
|
20230706,102600,550572640,8950,8950,8950,8940,307
|
|
20230706,102500,547826400,8950,8950,8950,8940,286
|
|
20230706,102400,545266800,8950,8950,8950,8940,55
|
|
20230706,102300,544774660,8930,8930,8930,8930,0
|
|
20230706,102200,544774660,8930,8940,8940,8930,32
|
|
20230706,102100,544488670,8930,8930,8930,8930,80
|
|
20230706,102000,543774270,8930,8930,8930,8930,4
|
|
20230706,101900,543738550,8920,8920,8930,8920,206
|
|
20230706,101800,541900970,8910,8910,8910,8910,9
|
|
20230706,101700,541820780,8910,8900,8910,8900,674
|
|
20230706,101600,535815940,8880,8880,8880,8880,210
|
|
20230706,101500,533951140,8880,8900,8900,8880,292
|
|
20230706,101400,531356360,8900,8900,8900,8900,23
|
|
20230706,101300,531151660,8890,8900,8900,8890,15
|
|
20230706,101200,531018250,8890,8900,8900,8890,11
|
|
20230706,101100,530920450,8900,8880,8900,8880,350
|
|
20230706,101000,527807790,8880,8890,8890,8880,110
|
|
20230706,100900,526829990,8890,8900,8900,8890,442
|
|
20230706,100800,522898930,8890,8890,8890,8890,10
|
|
20230706,100700,522810030,8890,8890,8890,8890,10
|
|
20230706,100600,522721130,8890,8890,8890,8890,10
|
|
20230706,100500,522632230,8890,8890,8890,8890,9
|
|
20230706,100400,522552220,8900,8900,8900,8900,40
|
|
20230706,100300,522196220,8890,8890,8890,8890,30
|
|
20230706,100200,521929520,8890,8890,8890,8890,20
|
|
20230706,100100,521751720,8890,8890,8890,8890,0
|
|
20230706,100000,521751720,8890,8900,8900,8890,11
|
|
20230706,095900,521653910,8900,8880,8900,8880,11
|
|
20230706,095800,521556210,8890,8890,8890,8890,450
|
|
20230706,095700,517555710,8890,8890,8890,8890,10
|
|
20230706,095600,517466810,8900,8900,8900,8900,454
|
|
20230706,095500,513426210,8910,8910,8910,8910,4
|
|
20230706,095400,513390570,8900,8910,8910,8900,194
|
|
20230706,095300,511662450,8910,8910,8910,8910,407
|
|
20230706,095200,508036080,8920,8920,8920,8920,20
|
|
20230706,095100,507857680,8910,8920,8920,8910,363
|
|
20230706,095000,504619810,8920,8920,8920,8910,49
|
|
20230706,094900,504182830,8920,8920,8920,8920,0
|
|
20230706,094800,504182830,8920,8920,8920,8910,584
|
|
20230706,094700,498975150,8920,8910,8920,8910,1124
|
|
20230706,094600,488949110,8920,8920,8920,8920,34
|
|
20230706,094500,488645830,8910,8920,8920,8910,508
|
|
20230706,094400,484114570,8920,8930,8930,8920,562
|
|
20230706,094300,479098970,8950,8930,8950,8930,26
|
|
20230706,094200,478866670,8930,8940,8940,8920,497
|
|
20230706,094100,474429380,8940,8950,8950,8940,97
|
|
20230706,094000,473561990,8950,8940,8950,8940,203
|
|
20230706,093900,471746170,8940,8950,8950,8940,456
|
|
20230706,093800,467665070,8950,8940,8950,8930,38
|
|
20230706,093700,467325290,8940,8940,8940,8940,16
|
|
20230706,093600,467182250,8940,8930,8940,8930,114
|
|
20230706,093500,466164130,8930,8900,8930,8900,26
|
|
20230706,093400,465932180,8930,8900,8930,8900,188
|
|
20230706,093300,464253610,8930,8910,8930,8910,528
|
|
20230706,093200,459547240,8890,8900,8900,8880,3237
|
|
20230706,093100,430738740,8870,8870,8900,8870,2027
|
|
20230706,093000,412721950,8880,8860,8880,8860,107
|
|
20230706,092900,411773800,8850,8850,8850,8850,143
|
|
20230706,092800,410508250,8850,8830,8850,8820,312
|
|
20230706,092700,407750380,8820,8810,8820,8810,837
|
|
20230706,092600,400375040,8810,8820,8820,8810,664
|
|
20230706,092500,394523660,8810,8820,8820,8810,469
|
|
20230706,092400,390391170,8820,8810,8820,8800,1480
|
|
20230706,092300,377352290,8810,8810,8830,8800,2091
|
|
20230706,092200,358930870,8810,8840,8840,8810,2698
|
|
20230706,092100,335161250,8840,8840,8840,8810,797
|
|
20230706,092000,328130080,8840,8820,8840,8800,3201
|
|
20230706,091900,299881620,8800,8820,8840,8800,4738
|
|
20230706,091800,258148480,8810,8840,8840,8800,3794
|
|
20230706,091700,224726620,8840,8880,8880,8800,7384
|
|
20230706,091600,159536870,8880,8920,8920,8880,1742
|
|
20230706,091500,144037570,8920,8910,8920,8900,1056
|
|
20230706,091400,134637340,8910,8920,8920,8910,207
|
|
20230706,091300,132792550,8920,8920,8930,8900,415
|
|
20230706,091200,129097070,8920,8920,8930,8920,62
|
|
20230706,091100,128543570,8920,8910,8930,8910,1465
|
|
20230706,091000,115471750,8930,8920,8930,8910,325
|
|
20230706,090900,112573190,8920,8890,8920,8890,619
|
|
20230706,090800,107064930,8900,8900,8900,8890,639
|
|
20230706,090700,101378300,8900,8920,8920,8890,3928
|
|
20230706,090600,66371940,8920,8910,8920,8900,762
|
|
20230706,090500,59582350,8920,8950,8950,8910,288
|
|
20230706,090400,57010250,8930,8930,8940,8930,523
|
|
20230706,090300,52339650,8930,8970,8980,8900,2330
|
|
20230706,090200,31538740,8980,9010,9030,8980,1156
|
|
20230706,090100,21132430,9040,9020,9040,9000,1071
|
|
20230706,090000,11461990,9020,9020,9020,9010,1253
|