608 lines
32 KiB
CSV
608 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,190500,2120541810,13620,13620,13620,13620,1271
|
|
20230704,190400,2120541810,13620,13620,13620,13620,0
|
|
20230704,190300,2120541810,13620,13620,13620,13620,0
|
|
20230704,190200,2120541810,13620,13620,13620,13620,0
|
|
20230704,190100,2120541810,13620,13620,13620,13620,0
|
|
20230704,190000,2120541810,13620,13620,13620,13620,0
|
|
20230704,185900,2120541810,13620,13620,13620,13620,0
|
|
20230704,185800,2120541810,13620,13620,13620,13620,0
|
|
20230704,185700,2120541810,13620,13620,13620,13620,0
|
|
20230704,185600,2120541810,13620,13620,13620,13620,0
|
|
20230704,185500,2120541810,13620,13620,13620,13620,0
|
|
20230704,185400,2120541810,13620,13620,13620,13620,0
|
|
20230704,185300,2120541810,13620,13620,13620,13620,0
|
|
20230704,185200,2120541810,13620,13620,13620,13620,0
|
|
20230704,185100,2120541810,13620,13620,13620,13620,0
|
|
20230704,185000,2120541810,13620,13620,13620,13620,0
|
|
20230704,184900,2120541810,13620,13620,13620,13620,0
|
|
20230704,184800,2120541810,13620,13620,13620,13620,0
|
|
20230704,184700,2120541810,13620,13620,13620,13620,0
|
|
20230704,184600,2120541810,13620,13620,13620,13620,0
|
|
20230704,184500,2120541810,13620,13620,13620,13620,0
|
|
20230704,184400,2120541810,13620,13620,13620,13620,0
|
|
20230704,184300,2120541810,13620,13620,13620,13620,0
|
|
20230704,184200,2120541810,13620,13620,13620,13620,0
|
|
20230704,184100,2120541810,13620,13620,13620,13620,0
|
|
20230704,184000,2120541810,13620,13620,13620,13620,0
|
|
20230704,183900,2120541810,13620,13620,13620,13620,0
|
|
20230704,183800,2120541810,13620,13620,13620,13620,0
|
|
20230704,183700,2120541810,13620,13620,13620,13620,0
|
|
20230704,183600,2120541810,13620,13620,13620,13620,0
|
|
20230704,183500,2120541810,13620,13620,13620,13620,1271
|
|
20230704,183400,2120541810,13620,13620,13620,13620,0
|
|
20230704,183300,2120541810,13620,13620,13620,13620,0
|
|
20230704,183200,2120541810,13620,13620,13620,13620,0
|
|
20230704,183100,2120541810,13620,13620,13620,13620,0
|
|
20230704,183000,2120541810,13620,13620,13620,13620,0
|
|
20230704,182900,2120541810,13620,13620,13620,13620,0
|
|
20230704,182800,2120541810,13620,13620,13620,13620,0
|
|
20230704,182700,2120541810,13620,13620,13620,13620,0
|
|
20230704,182600,2120541810,13620,13620,13620,13620,0
|
|
20230704,182500,2120541810,13620,13620,13620,13620,0
|
|
20230704,182400,2120541810,13620,13620,13620,13620,0
|
|
20230704,182300,2120541810,13620,13620,13620,13620,0
|
|
20230704,182200,2120541810,13620,13620,13620,13620,0
|
|
20230704,182100,2120541810,13620,13620,13620,13620,0
|
|
20230704,182000,2120541810,13620,13620,13620,13620,0
|
|
20230704,181900,2120541810,13620,13620,13620,13620,0
|
|
20230704,181800,2120541810,13620,13620,13620,13620,0
|
|
20230704,181700,2120541810,13620,13620,13620,13620,0
|
|
20230704,181600,2120541810,13620,13620,13620,13620,0
|
|
20230704,181500,2120541810,13620,13620,13620,13620,0
|
|
20230704,181400,2120541810,13620,13620,13620,13620,0
|
|
20230704,181300,2120541810,13620,13620,13620,13620,0
|
|
20230704,181200,2120541810,13620,13620,13620,13620,0
|
|
20230704,181100,2120541810,13620,13620,13620,13620,0
|
|
20230704,181000,2120541810,13620,13620,13620,13620,0
|
|
20230704,180900,2120541810,13620,13620,13620,13620,0
|
|
20230704,180800,2120541810,13620,13620,13620,13620,0
|
|
20230704,180700,2120541810,13620,13620,13620,13620,0
|
|
20230704,180600,2120541810,13620,13620,13620,13620,0
|
|
20230704,180500,2120541810,13620,13620,13620,13620,1271
|
|
20230704,180400,2120541810,13620,13620,13620,13620,0
|
|
20230704,180300,2120541810,13620,13620,13620,13620,0
|
|
20230704,180200,2120541810,13620,13620,13620,13620,0
|
|
20230704,180100,2120541810,13620,13620,13620,13620,0
|
|
20230704,180000,2120541810,13620,13620,13620,13620,0
|
|
20230704,175900,2120541810,13620,13620,13620,13620,0
|
|
20230704,175800,2120541810,13620,13620,13620,13620,0
|
|
20230704,175700,2120541810,13620,13620,13620,13620,0
|
|
20230704,175600,2120541810,13620,13620,13620,13620,0
|
|
20230704,175500,2120541810,13620,13620,13620,13620,0
|
|
20230704,175400,2120541810,13620,13620,13620,13620,0
|
|
20230704,175300,2120541810,13620,13620,13620,13620,0
|
|
20230704,175200,2120541810,13620,13620,13620,13620,0
|
|
20230704,175100,2120541810,13620,13620,13620,13620,0
|
|
20230704,175000,2120541810,13620,13620,13620,13620,0
|
|
20230704,174900,2120541810,13620,13620,13620,13620,0
|
|
20230704,174800,2120541810,13620,13620,13620,13620,0
|
|
20230704,174700,2120541810,13620,13620,13620,13620,0
|
|
20230704,174600,2120541810,13620,13620,13620,13620,0
|
|
20230704,174500,2120541810,13620,13620,13620,13620,0
|
|
20230704,174400,2120541810,13620,13620,13620,13620,0
|
|
20230704,174300,2120541810,13620,13620,13620,13620,0
|
|
20230704,174200,2120541810,13620,13620,13620,13620,0
|
|
20230704,174100,2120541810,13620,13620,13620,13620,0
|
|
20230704,174000,2120541810,13620,13620,13620,13620,0
|
|
20230704,173900,2120541810,13620,13620,13620,13620,0
|
|
20230704,173800,2120541810,13620,13620,13620,13620,0
|
|
20230704,173700,2120541810,13620,13620,13620,13620,0
|
|
20230704,173600,2120541810,13620,13620,13620,13620,0
|
|
20230704,173500,2120541810,13620,13620,13620,13620,1271
|
|
20230704,173400,2120541810,13620,13620,13620,13620,0
|
|
20230704,173300,2120541810,13620,13620,13620,13620,0
|
|
20230704,173200,2120541810,13620,13620,13620,13620,0
|
|
20230704,173100,2120541810,13620,13620,13620,13620,0
|
|
20230704,173000,2120541810,13620,13620,13620,13620,0
|
|
20230704,172900,2120541810,13620,13620,13620,13620,0
|
|
20230704,172800,2120541810,13620,13620,13620,13620,0
|
|
20230704,172700,2120541810,13620,13620,13620,13620,0
|
|
20230704,172600,2120541810,13620,13620,13620,13620,0
|
|
20230704,172500,2120541810,13620,13620,13620,13620,0
|
|
20230704,172400,2120541810,13620,13620,13620,13620,0
|
|
20230704,172300,2120541810,13620,13620,13620,13620,0
|
|
20230704,172200,2120541810,13620,13620,13620,13620,0
|
|
20230704,172100,2120541810,13620,13620,13620,13620,0
|
|
20230704,172000,2120541810,13620,13620,13620,13620,0
|
|
20230704,171900,2120541810,13620,13620,13620,13620,0
|
|
20230704,171800,2120541810,13620,13620,13620,13620,0
|
|
20230704,171700,2120541810,13620,13620,13620,13620,0
|
|
20230704,171600,2120541810,13620,13620,13620,13620,0
|
|
20230704,171500,2120541810,13620,13620,13620,13620,0
|
|
20230704,171400,2120541810,13620,13620,13620,13620,0
|
|
20230704,171300,2120541810,13620,13620,13620,13620,0
|
|
20230704,171200,2120541810,13620,13620,13620,13620,0
|
|
20230704,171100,2120541810,13620,13620,13620,13620,0
|
|
20230704,171000,2120541810,13620,13620,13620,13620,0
|
|
20230704,170900,2120541810,13620,13620,13620,13620,0
|
|
20230704,170800,2120541810,13620,13620,13620,13620,0
|
|
20230704,170700,2120541810,13620,13620,13620,13620,0
|
|
20230704,170600,2120541810,13620,13620,13620,13620,0
|
|
20230704,170500,2120541810,13620,13620,13620,13620,1271
|
|
20230704,170400,2120541810,13620,13620,13620,13620,0
|
|
20230704,170300,2120541810,13620,13620,13620,13620,0
|
|
20230704,170200,2120541810,13620,13620,13620,13620,0
|
|
20230704,170100,2120541810,13620,13620,13620,13620,0
|
|
20230704,170000,2120541810,13620,13620,13620,13620,0
|
|
20230704,165900,2120541810,13620,13620,13620,13620,0
|
|
20230704,165800,2120541810,13620,13620,13620,13620,0
|
|
20230704,165700,2120541810,13620,13620,13620,13620,0
|
|
20230704,165600,2120541810,13620,13620,13620,13620,0
|
|
20230704,165500,2120541810,13620,13620,13620,13620,0
|
|
20230704,165400,2120541810,13620,13620,13620,13620,0
|
|
20230704,165300,2120541810,13620,13620,13620,13620,0
|
|
20230704,165200,2120541810,13620,13620,13620,13620,0
|
|
20230704,165100,2120541810,13620,13620,13620,13620,0
|
|
20230704,165000,2120541810,13620,13620,13620,13620,0
|
|
20230704,164900,2120541810,13620,13620,13620,13620,0
|
|
20230704,164800,2120541810,13620,13620,13620,13620,0
|
|
20230704,164700,2120541810,13620,13620,13620,13620,0
|
|
20230704,164600,2120541810,13620,13620,13620,13620,0
|
|
20230704,164500,2120541810,13620,13620,13620,13620,0
|
|
20230704,164400,2120541810,13620,13620,13620,13620,0
|
|
20230704,164300,2120541810,13620,13620,13620,13620,0
|
|
20230704,164200,2120541810,13620,13620,13620,13620,0
|
|
20230704,164100,2120541810,13620,13620,13620,13620,0
|
|
20230704,164000,2120541810,13620,13620,13620,13620,0
|
|
20230704,163900,2120541810,13620,13620,13620,13620,0
|
|
20230704,163800,2120541810,13620,13620,13620,13620,0
|
|
20230704,163700,2120541810,13620,13620,13620,13620,0
|
|
20230704,163600,2120541810,13620,13620,13620,13620,0
|
|
20230704,163500,2120541810,13620,13620,13620,13620,1271
|
|
20230704,163400,2120541810,13620,13620,13620,13620,0
|
|
20230704,163300,2120541810,13620,13620,13620,13620,0
|
|
20230704,163200,2120541810,13620,13620,13620,13620,0
|
|
20230704,163100,2120541810,13620,13620,13620,13620,0
|
|
20230704,163000,2120541810,13620,13620,13620,13620,0
|
|
20230704,162900,2120541810,13620,13620,13620,13620,0
|
|
20230704,162800,2120541810,13620,13620,13620,13620,0
|
|
20230704,162700,2120541810,13620,13620,13620,13620,0
|
|
20230704,162600,2120541810,13620,13620,13620,13620,0
|
|
20230704,162500,2120541810,13620,13620,13620,13620,0
|
|
20230704,162400,2120541810,13620,13620,13620,13620,0
|
|
20230704,162300,2120541810,13620,13620,13620,13620,0
|
|
20230704,162200,2120541810,13620,13620,13620,13620,0
|
|
20230704,162100,2120541810,13620,13620,13620,13620,0
|
|
20230704,162000,2120541810,13620,13620,13620,13620,0
|
|
20230704,161900,2120541810,13620,13620,13620,13620,0
|
|
20230704,161800,2120541810,13620,13620,13620,13620,0
|
|
20230704,161700,2120541810,13620,13620,13620,13620,0
|
|
20230704,161600,2120541810,13620,13620,13620,13620,0
|
|
20230704,161500,2120541810,13620,13620,13620,13620,0
|
|
20230704,161400,2120541810,13620,13620,13620,13620,0
|
|
20230704,161300,2120541810,13620,13620,13620,13620,0
|
|
20230704,161200,2120541810,13620,13620,13620,13620,0
|
|
20230704,161100,2120541810,13620,13620,13620,13620,0
|
|
20230704,161000,2120541810,13620,13620,13620,13620,0
|
|
20230704,160900,2120541810,13620,13620,13620,13620,0
|
|
20230704,160800,2120541810,13620,13620,13620,13620,0
|
|
20230704,160700,2120541810,13620,13620,13620,13620,0
|
|
20230704,160600,2120541810,13620,13620,13620,13620,0
|
|
20230704,160500,2120541810,13620,13620,13620,13620,1271
|
|
20230704,160400,2120541810,13620,13620,13620,13620,0
|
|
20230704,160300,2120541810,13620,13620,13620,13620,0
|
|
20230704,160200,2120541810,13620,13620,13620,13620,0
|
|
20230704,160100,2120541810,13620,13620,13620,13620,0
|
|
20230704,160000,2120541810,13620,13620,13620,13620,0
|
|
20230704,155900,2120541810,13620,13620,13620,13620,0
|
|
20230704,155800,2120541810,13620,13620,13620,13620,0
|
|
20230704,155700,2120541810,13620,13620,13620,13620,0
|
|
20230704,155600,2120541810,13620,13620,13620,13620,0
|
|
20230704,155500,2120541810,13620,13620,13620,13620,0
|
|
20230704,155400,2120541810,13620,13620,13620,13620,0
|
|
20230704,155300,2120541810,13620,13620,13620,13620,0
|
|
20230704,155200,2120541810,13620,13620,13620,13620,0
|
|
20230704,155100,2120541810,13620,13620,13620,13620,0
|
|
20230704,155000,2120541810,13620,13620,13620,13620,0
|
|
20230704,154900,2120541810,13620,13620,13620,13620,0
|
|
20230704,154800,2120541810,13620,13620,13620,13620,0
|
|
20230704,154700,2120541810,13620,13620,13620,13620,0
|
|
20230704,154600,2120541810,13620,13620,13620,13620,0
|
|
20230704,154500,2120541810,13620,13620,13620,13620,0
|
|
20230704,154400,2120541810,13620,13620,13620,13620,0
|
|
20230704,154300,2120541810,13620,13620,13620,13620,0
|
|
20230704,154200,2120541810,13620,13620,13620,13620,0
|
|
20230704,154100,2120541810,13620,13620,13620,13620,0
|
|
20230704,154000,2120541810,13620,13620,13620,13620,0
|
|
20230704,153900,2120541810,13620,13620,13620,13620,0
|
|
20230704,153800,2120541810,13620,13620,13620,13620,0
|
|
20230704,153700,2120541810,13620,13620,13620,13620,0
|
|
20230704,153600,2120541810,13620,13620,13620,13620,0
|
|
20230704,153500,2120541810,13620,13620,13620,13620,1271
|
|
20230704,153400,2120541810,13620,13620,13620,13620,0
|
|
20230704,153300,2120541810,13620,13620,13620,13620,0
|
|
20230704,153200,2120541810,13620,13620,13620,13620,0
|
|
20230704,153100,2120541810,13620,13620,13620,13620,0
|
|
20230704,153000,2120541810,13620,13620,13620,13620,1271
|
|
20230704,152900,2103230790,13620,13620,13620,13620,0
|
|
20230704,152800,2103230790,13620,13620,13620,13620,0
|
|
20230704,152700,2103230790,13620,13620,13620,13620,0
|
|
20230704,152600,2103230790,13620,13620,13620,13620,0
|
|
20230704,152500,2103230790,13620,13620,13620,13620,0
|
|
20230704,152400,2103230790,13620,13620,13620,13620,0
|
|
20230704,152300,2103230790,13620,13620,13620,13620,0
|
|
20230704,152200,2103230790,13620,13620,13620,13620,0
|
|
20230704,152100,2103230790,13620,13620,13620,13620,0
|
|
20230704,152000,2103230790,13620,13620,13620,13620,0
|
|
20230704,151900,2103230790,13620,13610,13620,13610,212
|
|
20230704,151800,2100344450,13610,13590,13610,13590,225
|
|
20230704,151700,2097286390,13610,13580,13610,13580,368
|
|
20230704,151600,2092285480,13590,13580,13590,13580,264
|
|
20230704,151500,2088699100,13570,13580,13580,13570,485
|
|
20230704,151400,2082115550,13580,13570,13580,13570,62
|
|
20230704,151300,2081274100,13570,13570,13570,13570,62
|
|
20230704,151200,2080432760,13570,13570,13570,13570,90
|
|
20230704,151100,2079211460,13570,13590,13590,13570,1050
|
|
20230704,151000,2064953150,13590,13600,13600,13580,98
|
|
20230704,150900,2063621330,13600,13590,13600,13590,666
|
|
20230704,150800,2054569190,13590,13590,13590,13590,174
|
|
20230704,150700,2052204530,13560,13580,13590,13560,1019
|
|
20230704,150600,2038364040,13560,13570,13570,13560,693
|
|
20230704,150500,2028965050,13580,13570,13580,13570,565
|
|
20230704,150400,2021297970,13570,13570,13570,13570,20
|
|
20230704,150300,2021026570,13570,13580,13580,13570,518
|
|
20230704,150200,2013992180,13580,13600,13600,13580,489
|
|
20230704,150100,2007346760,13600,13600,13600,13600,111
|
|
20230704,150000,2005837160,13590,13590,13590,13590,204
|
|
20230704,145900,2003064800,13580,13580,13580,13580,0
|
|
20230704,145800,2003064800,13580,13580,13580,13580,2
|
|
20230704,145700,2003037640,13580,13580,13580,13580,1
|
|
20230704,145600,2003024060,13590,13600,13600,13580,3643
|
|
20230704,145500,1953484950,13610,13610,13610,13610,208
|
|
20230704,145400,1950654070,13610,13610,13610,13610,30
|
|
20230704,145300,1950245770,13610,13610,13610,13610,30
|
|
20230704,145200,1949837470,13610,13610,13610,13610,0
|
|
20230704,145100,1949837470,13610,13600,13610,13600,879
|
|
20230704,145000,1937879090,13580,13580,13580,13580,8
|
|
20230704,144900,1937770450,13600,13600,13600,13600,9
|
|
20230704,144800,1937648050,13590,13560,13590,13560,2110
|
|
20230704,144700,1909003600,13560,13560,13560,13560,0
|
|
20230704,144600,1909003600,13560,13560,13560,13560,10
|
|
20230704,144500,1908868000,13560,13570,13570,13560,3050
|
|
20230704,144400,1867509210,13570,13560,13570,13560,198
|
|
20230704,144300,1864824220,13560,13560,13560,13560,84
|
|
20230704,144200,1863685180,13580,13560,13580,13550,760
|
|
20230704,144100,1853377010,13560,13560,13560,13550,354
|
|
20230704,144000,1848578320,13570,13590,13590,13560,663
|
|
20230704,143900,1839581080,13590,13590,13590,13590,9
|
|
20230704,143800,1839458770,13590,13590,13590,13590,0
|
|
20230704,143700,1839458770,13590,13580,13590,13580,830
|
|
20230704,143600,1828186760,13580,13580,13580,13580,2
|
|
20230704,143500,1828159600,13570,13570,13570,13570,2
|
|
20230704,143400,1828132460,13570,13570,13570,13570,100
|
|
20230704,143300,1826775460,13570,13570,13570,13570,0
|
|
20230704,143200,1826775460,13570,13570,13570,13570,145
|
|
20230704,143100,1824807810,13570,13580,13580,13570,551
|
|
20230704,143000,1817326810,13580,13590,13590,13580,8
|
|
20230704,142900,1817218120,13590,13590,13590,13590,53
|
|
20230704,142800,1816497850,13580,13580,13580,13580,5
|
|
20230704,142700,1816429950,13580,13600,13600,13580,167
|
|
20230704,142600,1814160770,13600,13600,13600,13600,0
|
|
20230704,142500,1814160770,13600,13600,13600,13600,153
|
|
20230704,142400,1812079970,13600,13610,13610,13600,240
|
|
20230704,142300,1808813590,13620,13620,13620,13620,30
|
|
20230704,142200,1808404990,13620,13610,13620,13610,117
|
|
20230704,142100,1806812450,13610,13610,13610,13610,2
|
|
20230704,142000,1806785230,13610,13620,13620,13610,23
|
|
20230704,141900,1806471980,13620,13620,13620,13620,3
|
|
20230704,141800,1806431120,13620,13620,13620,13620,184
|
|
20230704,141700,1803925040,13630,13620,13630,13620,7
|
|
20230704,141600,1803829680,13620,13620,13620,13620,0
|
|
20230704,141500,1803829680,13620,13620,13620,13620,503
|
|
20230704,141400,1796978820,13610,13610,13610,13610,0
|
|
20230704,141300,1796978820,13610,13610,13610,13610,7
|
|
20230704,141200,1796883550,13610,13610,13610,13610,1
|
|
20230704,141100,1796869940,13610,13610,13620,13610,217
|
|
20230704,141000,1793916560,13610,13610,13610,13610,30
|
|
20230704,140900,1793508260,13620,13620,13620,13620,1
|
|
20230704,140800,1793494640,13620,13620,13620,13620,75
|
|
20230704,140700,1792473140,13620,13610,13620,13610,8
|
|
20230704,140600,1792364210,13610,13610,13610,13600,70
|
|
20230704,140500,1791411900,13600,13600,13600,13600,628
|
|
20230704,140400,1782871100,13590,13590,13590,13590,166
|
|
20230704,140300,1780615160,13590,13590,13590,13590,0
|
|
20230704,140200,1780615160,13590,13590,13590,13590,215
|
|
20230704,140100,1777693310,13580,13580,13580,13580,0
|
|
20230704,140000,1777693310,13580,13580,13580,13580,3
|
|
20230704,135900,1777652570,13590,13590,13590,13590,0
|
|
20230704,135800,1777652570,13590,13590,13590,13590,15
|
|
20230704,135700,1777448720,13590,13600,13600,13590,820
|
|
20230704,135600,1766297140,13610,13610,13610,13610,0
|
|
20230704,135500,1766297140,13610,13600,13610,13600,765
|
|
20230704,135400,1755890500,13610,13590,13610,13590,73
|
|
20230704,135300,1754898110,13590,13570,13590,13570,1040
|
|
20230704,135200,1740774160,13570,13580,13580,13570,1292
|
|
20230704,135100,1723235730,13590,13590,13590,13590,42
|
|
20230704,135000,1722664950,13590,13600,13600,13590,281
|
|
20230704,134900,1718844190,13600,13600,13600,13600,0
|
|
20230704,134800,1718844190,13600,13600,13610,13600,23
|
|
20230704,134700,1718531310,13600,13600,13600,13600,61
|
|
20230704,134600,1717701710,13610,13620,13620,13610,217
|
|
20230704,134500,1714747590,13620,13620,13620,13620,0
|
|
20230704,134400,1714747590,13620,13640,13640,13620,727
|
|
20230704,134300,1704839200,13630,13630,13630,13630,4
|
|
20230704,134200,1704784680,13640,13640,13640,13640,0
|
|
20230704,134100,1704784680,13640,13640,13640,13640,4
|
|
20230704,134000,1704730120,13640,13620,13640,13620,7
|
|
20230704,133900,1704634740,13640,13610,13640,13610,1510
|
|
20230704,133800,1684064090,13610,13610,13610,13610,14
|
|
20230704,133700,1683873550,13610,13610,13610,13610,139
|
|
20230704,133600,1681981760,13610,13610,13610,13610,1
|
|
20230704,133500,1681968150,13610,13620,13620,13610,66
|
|
20230704,133400,1681069790,13620,13620,13620,13620,1
|
|
20230704,133300,1681056170,13620,13620,13620,13620,0
|
|
20230704,133200,1681056170,13620,13620,13620,13620,0
|
|
20230704,133100,1681056170,13620,13610,13620,13610,84
|
|
20230704,133000,1679912910,13600,13600,13600,13600,6
|
|
20230704,132900,1679831310,13600,13590,13600,13590,89
|
|
20230704,132800,1678620970,13590,13590,13590,13590,62
|
|
20230704,132700,1677778390,13590,13590,13590,13590,0
|
|
20230704,132600,1677778390,13590,13600,13600,13590,9
|
|
20230704,132500,1677656000,13600,13600,13600,13600,1
|
|
20230704,132400,1677642400,13590,13590,13590,13590,0
|
|
20230704,132300,1677642400,13590,13590,13590,13590,122
|
|
20230704,132200,1675984420,13580,13580,13580,13580,303
|
|
20230704,132100,1671869680,13580,13580,13580,13580,263
|
|
20230704,132000,1668298140,13580,13590,13590,13580,37
|
|
20230704,131900,1667795340,13590,13580,13590,13580,52
|
|
20230704,131800,1667088880,13580,13580,13580,13580,205
|
|
20230704,131700,1664304980,13570,13590,13590,13570,791
|
|
20230704,131600,1653565530,13590,13590,13590,13590,0
|
|
20230704,131500,1653565530,13590,13590,13590,13590,0
|
|
20230704,131400,1653565530,13590,13590,13590,13590,15
|
|
20230704,131300,1653361680,13590,13590,13590,13590,0
|
|
20230704,131200,1653361680,13590,13600,13600,13590,27
|
|
20230704,131100,1652994490,13600,13610,13610,13600,14
|
|
20230704,131000,1652804070,13610,13610,13610,13610,15
|
|
20230704,130900,1652599920,13600,13600,13600,13600,20
|
|
20230704,130800,1652327920,13610,13610,13610,13610,0
|
|
20230704,130700,1652327920,13610,13610,13610,13610,4
|
|
20230704,130600,1652273480,13610,13610,13610,13610,75
|
|
20230704,130500,1651252730,13610,13610,13610,13610,12
|
|
20230704,130400,1651089410,13620,13620,13620,13620,1
|
|
20230704,130300,1651075790,13600,13600,13600,13600,103
|
|
20230704,130200,1649674990,13590,13590,13590,13590,3
|
|
20230704,130100,1649634220,13590,13590,13590,13590,120
|
|
20230704,130000,1648003420,13580,13590,13590,13580,22
|
|
20230704,125900,1647704460,13590,13590,13590,13590,96
|
|
20230704,125800,1646399820,13590,13580,13590,13580,194
|
|
20230704,125700,1643764620,13570,13570,13570,13570,1
|
|
20230704,125600,1643751050,13580,13570,13580,13560,233
|
|
20230704,125500,1640587150,13580,13580,13580,13580,69
|
|
20230704,125400,1639650130,13600,13600,13600,13600,10
|
|
20230704,125300,1639514130,13620,13560,13620,13560,603
|
|
20230704,125200,1631332720,13550,13560,13560,13550,230
|
|
20230704,125100,1628216210,13560,13560,13560,13560,5
|
|
20230704,125000,1628148410,13560,13570,13570,13560,997
|
|
20230704,124900,1614622680,13580,13580,13580,13580,110
|
|
20230704,124800,1613128880,13580,13580,13580,13580,185
|
|
20230704,124700,1610616580,13570,13570,13570,13570,100
|
|
20230704,124600,1609259580,13570,13570,13570,13570,26
|
|
20230704,124500,1608906760,13570,13570,13570,13570,270
|
|
20230704,124400,1605242860,13570,13570,13570,13570,100
|
|
20230704,124300,1603885860,13570,13570,13570,13570,0
|
|
20230704,124200,1603885860,13570,13570,13570,13570,0
|
|
20230704,124100,1603885860,13570,13570,13570,13570,5
|
|
20230704,124000,1603818010,13570,13580,13580,13570,55
|
|
20230704,123900,1603071140,13580,13580,13580,13570,1803
|
|
20230704,123800,1578601910,13590,13600,13600,13590,124
|
|
20230704,123700,1576916250,13600,13590,13600,13590,72
|
|
20230704,123600,1575937760,13580,13590,13590,13580,165
|
|
20230704,123500,1573695500,13590,13610,13610,13590,23
|
|
20230704,123400,1573382870,13590,13590,13590,13590,24
|
|
20230704,123300,1573056710,13600,13600,13600,13600,23
|
|
20230704,123200,1572743910,13620,13610,13620,13600,66
|
|
20230704,123100,1571845650,13620,13620,13620,13620,206
|
|
20230704,123000,1569039930,13610,13620,13620,13610,3
|
|
20230704,122900,1568999080,13630,13630,13630,13630,95
|
|
20230704,122800,1567704230,13620,13620,13620,13620,772
|
|
20230704,122700,1557189590,13620,13620,13620,13610,12
|
|
20230704,122600,1557026160,13620,13610,13620,13610,102
|
|
20230704,122500,1555637930,13610,13610,13610,13610,201
|
|
20230704,122400,1552902320,13610,13600,13610,13600,318
|
|
20230704,122300,1548574530,13600,13600,13600,13600,191
|
|
20230704,122200,1545976930,13610,13610,13610,13610,0
|
|
20230704,122100,1545976930,13610,13610,13610,13610,10
|
|
20230704,122000,1545840830,13610,13620,13620,13610,12
|
|
20230704,121900,1545677490,13620,13620,13620,13620,0
|
|
20230704,121800,1545677490,13620,13610,13620,13610,88
|
|
20230704,121700,1544479800,13610,13610,13610,13610,0
|
|
20230704,121600,1544479800,13610,13610,13610,13610,30
|
|
20230704,121500,1544071500,13620,13610,13620,13610,4
|
|
20230704,121400,1544017050,13620,13620,13620,13620,1
|
|
20230704,121300,1544003430,13610,13590,13610,13590,331
|
|
20230704,121200,1539502950,13580,13620,13620,13580,1573
|
|
20230704,121100,1518126700,13610,13610,13610,13610,3
|
|
20230704,121000,1518085870,13620,13620,13620,13620,0
|
|
20230704,120900,1518085870,13620,13620,13620,13620,0
|
|
20230704,120800,1518085870,13620,13620,13620,13620,47
|
|
20230704,120700,1517445730,13620,13620,13620,13620,71
|
|
20230704,120600,1516478710,13620,13620,13620,13620,0
|
|
20230704,120500,1516478710,13620,13610,13620,13610,70
|
|
20230704,120400,1515526000,13620,13620,13620,13620,6
|
|
20230704,120300,1515444280,13620,13620,13620,13620,0
|
|
20230704,120200,1515444280,13620,13620,13620,13620,177
|
|
20230704,120100,1513033540,13610,13610,13610,13610,22
|
|
20230704,120000,1512734120,13610,13630,13640,13600,330
|
|
20230704,115900,1508238900,13630,13630,13630,13630,10
|
|
20230704,115800,1508102600,13630,13620,13630,13620,488
|
|
20230704,115700,1501451990,13610,13590,13610,13590,841
|
|
20230704,115600,1490012390,13600,13590,13600,13590,309
|
|
20230704,115500,1485811990,13590,13610,13610,13590,124
|
|
20230704,115400,1484125700,13600,13600,13600,13600,88
|
|
20230704,115300,1482928900,13600,13600,13600,13600,0
|
|
20230704,115200,1482928900,13600,13600,13600,13600,1
|
|
20230704,115100,1482915300,13590,13600,13600,13590,43
|
|
20230704,115000,1482330920,13600,13600,13600,13600,10
|
|
20230704,114900,1482194920,13590,13590,13590,13590,100
|
|
20230704,114800,1480835920,13590,13590,13590,13590,0
|
|
20230704,114700,1480835920,13590,13590,13590,13590,0
|
|
20230704,114600,1480835920,13590,13590,13590,13590,0
|
|
20230704,114500,1480835920,13590,13600,13600,13590,361
|
|
20230704,114400,1475928150,13610,13610,13610,13610,0
|
|
20230704,114300,1475928150,13610,13610,13610,13610,1
|
|
20230704,114200,1475914540,13600,13600,13600,13600,1
|
|
20230704,114100,1475900940,13610,13600,13610,13600,129
|
|
20230704,114000,1474146530,13610,13600,13610,13600,198
|
|
20230704,113900,1471453710,13610,13610,13610,13610,0
|
|
20230704,113800,1471453710,13610,13610,13610,13610,20
|
|
20230704,113700,1471181510,13610,13610,13610,13610,0
|
|
20230704,113600,1471181510,13610,13610,13610,13610,1
|
|
20230704,113500,1471167900,13600,13600,13600,13590,494
|
|
20230704,113400,1464449910,13590,13590,13590,13590,2
|
|
20230704,113300,1464422730,13590,13590,13590,13590,100
|
|
20230704,113200,1463063730,13590,13590,13590,13590,0
|
|
20230704,113100,1463063730,13590,13600,13600,13590,217
|
|
20230704,113000,1460112740,13600,13600,13600,13600,164
|
|
20230704,112900,1457882340,13590,13590,13590,13590,27
|
|
20230704,112800,1457515410,13590,13590,13590,13590,0
|
|
20230704,112700,1457515410,13590,13580,13590,13580,932
|
|
20230704,112600,1444851590,13580,13580,13580,13580,0
|
|
20230704,112500,1444851590,13580,13580,13580,13580,3
|
|
20230704,112400,1444810850,13590,13590,13590,13590,1
|
|
20230704,112300,1444797260,13590,13580,13590,13580,84
|
|
20230704,112200,1443656350,13580,13570,13580,13570,289
|
|
20230704,112100,1439733220,13570,13570,13570,13570,10
|
|
20230704,112000,1439597520,13580,13580,13580,13580,4
|
|
20230704,111900,1439543200,13580,13580,13580,13570,25
|
|
20230704,111800,1439203930,13580,13580,13580,13580,10
|
|
20230704,111700,1439068130,13580,13580,13580,13580,73
|
|
20230704,111600,1438076790,13580,13570,13580,13570,99
|
|
20230704,111500,1436732820,13570,13580,13580,13570,43
|
|
20230704,111400,1436149290,13580,13590,13590,13580,551
|
|
20230704,111300,1428661410,13600,13590,13600,13590,640
|
|
20230704,111200,1419963410,13590,13590,13590,13590,10
|
|
20230704,111100,1419827510,13590,13600,13600,13590,13
|
|
20230704,111000,1419650810,13600,13600,13600,13600,25
|
|
20230704,110900,1419310810,13600,13600,13600,13600,15
|
|
20230704,110800,1419106810,13600,13610,13610,13600,17
|
|
20230704,110700,1418875580,13600,13600,13600,13600,67
|
|
20230704,110600,1417964380,13610,13600,13610,13600,61
|
|
20230704,110500,1417134190,13600,13580,13600,13580,108
|
|
20230704,110400,1415665530,13580,13560,13580,13560,129
|
|
20230704,110300,1413913810,13570,13560,13570,13560,91
|
|
20230704,110200,1412679140,13560,13560,13560,13560,0
|
|
20230704,110100,1412679140,13560,13560,13560,13560,0
|
|
20230704,110000,1412679140,13560,13570,13570,13550,834
|
|
20230704,105900,1401369840,13570,13580,13580,13570,21
|
|
20230704,105800,1401084860,13580,13570,13580,13570,24
|
|
20230704,105700,1400759160,13560,13560,13560,13560,444
|
|
20230704,105600,1394738520,13560,13610,13610,13550,911
|
|
20230704,105500,1382380320,13610,13570,13610,13570,2
|
|
20230704,105400,1382353140,13570,13570,13570,13560,703
|
|
20230704,105300,1372813590,13570,13640,13640,13570,223
|
|
20230704,105200,1369777070,13630,13620,13630,13620,84
|
|
20230704,105100,1368632240,13620,13590,13620,13590,1058
|
|
20230704,105000,1354242800,13600,13590,13600,13590,222
|
|
20230704,104900,1351224500,13590,13560,13590,13560,2504
|
|
20230704,104800,1317222180,13570,13520,13570,13520,3854
|
|
20230704,104700,1264976360,13530,13540,13540,13530,146
|
|
20230704,104600,1263000470,13540,13540,13540,13540,50
|
|
20230704,104500,1262323470,13540,13540,13540,13540,0
|
|
20230704,104400,1262323470,13540,13560,13560,13540,647
|
|
20230704,104300,1253552180,13560,13520,13560,13520,1306
|
|
20230704,104200,1235860220,13520,13520,13520,13520,416
|
|
20230704,104100,1230235900,13540,13520,13540,13520,336
|
|
20230704,104000,1225693160,13540,13520,13540,13520,4
|
|
20230704,103900,1225639020,13520,13520,13520,13520,421
|
|
20230704,103800,1219947100,13520,13520,13520,13520,65
|
|
20230704,103700,1219068300,13520,13550,13550,13510,4144
|
|
20230704,103600,1163043610,13550,13540,13550,13530,1711
|
|
20230704,103500,1139889280,13530,13540,13540,13530,14
|
|
20230704,103400,1139699760,13540,13540,13540,13540,10
|
|
20230704,103300,1139564360,13540,13530,13540,13530,145
|
|
20230704,103200,1137601510,13530,13530,13530,13530,152
|
|
20230704,103100,1135544950,13530,13530,13530,13520,2566
|
|
20230704,103000,1100847300,13540,13540,13540,13510,5992
|
|
20230704,102900,1019807790,13540,13540,13560,13540,765
|
|
20230704,102800,1009443740,13550,13550,13550,13550,1
|
|
20230704,102700,1009430190,13540,13540,13540,13540,0
|
|
20230704,102600,1009430190,13540,13540,13540,13540,388
|
|
20230704,102500,1004176670,13530,13540,13540,13530,101
|
|
20230704,102400,1002810130,13540,13540,13540,13530,2132
|
|
20230704,102300,973961680,13540,13540,13540,13530,187
|
|
20230704,102200,971429820,13540,13550,13550,13540,2972
|
|
20230704,102100,931173080,13580,13560,13580,13550,1065
|
|
20230704,102000,916740850,13560,13590,13590,13560,1531
|
|
20230704,101900,895957550,13610,13580,13610,13580,2
|
|
20230704,101800,895930360,13610,13580,13610,13580,209
|
|
20230704,101700,893092110,13580,13560,13580,13560,320
|
|
20230704,101600,888750250,13590,13570,13590,13570,255
|
|
20230704,101500,885289340,13570,13560,13570,13550,252
|
|
20230704,101400,881874380,13560,13560,13560,13560,69
|
|
20230704,101300,880938740,13560,13580,13590,13550,2323
|
|
20230704,101200,849416360,13580,13590,13590,13580,370
|
|
20230704,101100,844390710,13590,13600,13600,13590,144
|
|
20230704,101000,842432520,13600,13600,13600,13600,58
|
|
20230704,100900,841643720,13610,13600,13610,13600,17
|
|
20230704,100800,841412450,13600,13590,13610,13590,344
|
|
20230704,100700,836737220,13580,13580,13580,13580,20
|
|
20230704,100600,836465620,13580,13580,13590,13570,468
|
|
20230704,100500,830110820,13590,13590,13590,13590,214
|
|
20230704,100400,827202560,13590,13580,13600,13580,1032
|
|
20230704,100300,813187480,13600,13600,13600,13600,124
|
|
20230704,100200,811501080,13600,13590,13600,13580,289
|
|
20230704,100100,807573170,13590,13590,13590,13590,33
|
|
20230704,100000,807124700,13580,13590,13600,13580,1788
|
|
20230704,095900,782839340,13590,13590,13600,13590,596
|
|
20230704,095800,774739620,13580,13590,13590,13580,567
|
|
20230704,095700,767034280,13590,13590,13590,13590,189
|
|
20230704,095600,764465770,13590,13600,13610,13590,928
|
|
20230704,095500,751848540,13610,13650,13650,13600,3716
|
|
20230704,095400,701251760,13650,13650,13650,13650,79
|
|
20230704,095300,700173410,13650,13660,13660,13650,36
|
|
20230704,095200,699681660,13660,13660,13660,13660,11
|
|
20230704,095100,699531400,13650,13640,13660,13640,400
|
|
20230704,095000,694073740,13640,13640,13650,13640,587
|
|
20230704,094900,686066090,13630,13630,13630,13630,472
|
|
20230704,094800,679632730,13630,13630,13630,13620,380
|
|
20230704,094700,674455120,13620,13630,13630,13620,90
|
|
20230704,094600,673229030,13630,13620,13630,13620,637
|
|
20230704,094500,664552060,13630,13640,13640,13630,2408
|
|
20230704,094400,631713040,13650,13670,13690,13650,2336
|
|
20230704,094300,599758020,13680,13680,13680,13650,524
|
|
20230704,094200,592602030,13680,13660,13680,13660,728
|
|
20230704,094100,582657000,13670,13680,13680,13670,1604
|
|
20230704,094000,560722290,13670,13710,13710,13670,782
|
|
20230704,093900,550023710,13710,13690,13710,13690,429
|
|
20230704,093800,544147860,13700,13680,13700,13670,730
|
|
20230704,093700,534160700,13680,13680,13690,13680,798
|
|
20230704,093600,523244040,13690,13700,13700,13690,405
|
|
20230704,093500,517699180,13690,13700,13700,13690,550
|
|
20230704,093400,510168770,13700,13700,13700,13690,121
|
|
20230704,093300,508511540,13700,13720,13720,13690,223
|
|
20230704,093200,505454900,13720,13700,13720,13680,481
|
|
20230704,093100,498865510,13700,13710,13730,13700,1837
|
|
20230704,093000,473678150,13680,13690,13690,13680,154
|
|
20230704,092900,471570090,13680,13700,13710,13680,663
|
|
20230704,092800,462493900,13700,13700,13700,13690,759
|
|
20230704,092700,452096880,13710,13680,13720,13680,1389
|
|
20230704,092600,433080190,13670,13670,13680,13670,2214
|
|
20230704,092500,402800920,13670,13650,13670,13640,1509
|
|
20230704,092400,382185160,13650,13650,13660,13640,508
|
|
20230704,092300,375254970,13650,13650,13650,13650,310
|
|
20230704,092200,371023470,13650,13680,13680,13650,128
|
|
20230704,092100,369274890,13690,13660,13700,13660,1646
|
|
20230704,092000,346734310,13660,13630,13660,13620,3226
|
|
20230704,091900,302731020,13640,13640,13640,13630,521
|
|
20230704,091800,295624670,13640,13650,13660,13640,551
|
|
20230704,091700,288103150,13650,13620,13650,13620,591
|
|
20230704,091600,280044030,13620,13600,13630,13600,1032
|
|
20230704,091500,265991910,13600,13610,13620,13600,229
|
|
20230704,091400,262877150,13630,13590,13630,13590,1211
|
|
20230704,091300,246404660,13590,13580,13610,13570,490
|
|
20230704,091200,239750500,13580,13620,13620,13580,94
|
|
20230704,091100,238473390,13630,13570,13630,13570,314
|
|
20230704,091000,234206920,13570,13570,13580,13560,556
|
|
20230704,090900,226664060,13570,13560,13570,13560,237
|
|
20230704,090800,223450130,13560,13580,13580,13560,786
|
|
20230704,090700,212785220,13590,13640,13640,13580,209
|
|
20230704,090600,209944260,13630,13550,13630,13550,772
|
|
20230704,090500,199440180,13560,13560,13570,13550,259
|
|
20230704,090400,195929850,13540,13560,13630,13540,1360
|
|
20230704,090300,177491730,13550,13630,13630,13550,396
|
|
20230704,090200,172108700,13640,13530,13640,13510,2984
|
|
20230704,090100,131768360,13510,13650,13650,13510,3429
|
|
20230704,090000,85332740,13550,13650,13650,13550,6278
|