686 lines
33 KiB
CSV
686 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,202300,1274309730,8970,8970,8970,8970,2212
|
|
20230622,202200,1274309730,8970,8970,8970,8970,0
|
|
20230622,202100,1274309730,8970,8970,8970,8970,0
|
|
20230622,202000,1274309730,8970,8970,8970,8970,0
|
|
20230622,201900,1274309730,8970,8970,8970,8970,0
|
|
20230622,201800,1274309730,8970,8970,8970,8970,0
|
|
20230622,201700,1274309730,8970,8970,8970,8970,0
|
|
20230622,201600,1274309730,8970,8970,8970,8970,0
|
|
20230622,201500,1274309730,8970,8970,8970,8970,0
|
|
20230622,201400,1274309730,8970,8970,8970,8970,0
|
|
20230622,201300,1274309730,8970,8970,8970,8970,0
|
|
20230622,201200,1274309730,8970,8970,8970,8970,0
|
|
20230622,201100,1274309730,8970,8970,8970,8970,0
|
|
20230622,201000,1274309730,8970,8970,8970,8970,0
|
|
20230622,200900,1274309730,8970,8970,8970,8970,0
|
|
20230622,200800,1274309730,8970,8970,8970,8970,0
|
|
20230622,200700,1274309730,8970,8970,8970,8970,0
|
|
20230622,200600,1274309730,8970,8970,8970,8970,0
|
|
20230622,200500,1274309730,8970,8970,8970,8970,0
|
|
20230622,200400,1274309730,8970,8970,8970,8970,0
|
|
20230622,200300,1274309730,8970,8970,8970,8970,0
|
|
20230622,200200,1274309730,8970,8970,8970,8970,0
|
|
20230622,200100,1274309730,8970,8970,8970,8970,0
|
|
20230622,200000,1274309730,8970,8970,8970,8970,0
|
|
20230622,195900,1274309730,8970,8970,8970,8970,0
|
|
20230622,195800,1274309730,8970,8970,8970,8970,0
|
|
20230622,195700,1274309730,8970,8970,8970,8970,0
|
|
20230622,195600,1274309730,8970,8970,8970,8970,0
|
|
20230622,195500,1274309730,8970,8970,8970,8970,0
|
|
20230622,195400,1274309730,8970,8970,8970,8970,0
|
|
20230622,195300,1274309730,8970,8970,8970,8970,2212
|
|
20230622,195200,1274309730,8970,8970,8970,8970,0
|
|
20230622,195100,1274309730,8970,8970,8970,8970,0
|
|
20230622,195000,1274309730,8970,8970,8970,8970,0
|
|
20230622,194900,1274309730,8970,8970,8970,8970,0
|
|
20230622,194800,1274309730,8970,8970,8970,8970,0
|
|
20230622,194700,1274309730,8970,8970,8970,8970,0
|
|
20230622,194600,1274309730,8970,8970,8970,8970,0
|
|
20230622,194500,1274309730,8970,8970,8970,8970,0
|
|
20230622,194400,1274309730,8970,8970,8970,8970,0
|
|
20230622,194300,1274309730,8970,8970,8970,8970,0
|
|
20230622,194200,1274309730,8970,8970,8970,8970,0
|
|
20230622,194100,1274309730,8970,8970,8970,8970,0
|
|
20230622,194000,1274309730,8970,8970,8970,8970,0
|
|
20230622,193900,1274309730,8970,8970,8970,8970,0
|
|
20230622,193800,1274309730,8970,8970,8970,8970,0
|
|
20230622,193700,1274309730,8970,8970,8970,8970,0
|
|
20230622,193600,1274309730,8970,8970,8970,8970,0
|
|
20230622,193500,1274309730,8970,8970,8970,8970,0
|
|
20230622,193400,1274309730,8970,8970,8970,8970,0
|
|
20230622,193300,1274309730,8970,8970,8970,8970,0
|
|
20230622,193200,1274309730,8970,8970,8970,8970,0
|
|
20230622,193100,1274309730,8970,8970,8970,8970,0
|
|
20230622,193000,1274309730,8970,8970,8970,8970,0
|
|
20230622,192900,1274309730,8970,8970,8970,8970,0
|
|
20230622,192800,1274309730,8970,8970,8970,8970,0
|
|
20230622,192700,1274309730,8970,8970,8970,8970,0
|
|
20230622,192600,1274309730,8970,8970,8970,8970,0
|
|
20230622,192500,1274309730,8970,8970,8970,8970,0
|
|
20230622,192400,1274309730,8970,8970,8970,8970,0
|
|
20230622,192300,1274309730,8970,8970,8970,8970,2212
|
|
20230622,192200,1274309730,8970,8970,8970,8970,0
|
|
20230622,192100,1274309730,8970,8970,8970,8970,0
|
|
20230622,192000,1274309730,8970,8970,8970,8970,0
|
|
20230622,191900,1274309730,8970,8970,8970,8970,0
|
|
20230622,191800,1274309730,8970,8970,8970,8970,0
|
|
20230622,191700,1274309730,8970,8970,8970,8970,0
|
|
20230622,191600,1274309730,8970,8970,8970,8970,0
|
|
20230622,191500,1274309730,8970,8970,8970,8970,0
|
|
20230622,191400,1274309730,8970,8970,8970,8970,0
|
|
20230622,191300,1274309730,8970,8970,8970,8970,0
|
|
20230622,191200,1274309730,8970,8970,8970,8970,0
|
|
20230622,191100,1274309730,8970,8970,8970,8970,0
|
|
20230622,191000,1274309730,8970,8970,8970,8970,0
|
|
20230622,190900,1274309730,8970,8970,8970,8970,0
|
|
20230622,190800,1274309730,8970,8970,8970,8970,0
|
|
20230622,190700,1274309730,8970,8970,8970,8970,0
|
|
20230622,190600,1274309730,8970,8970,8970,8970,0
|
|
20230622,190500,1274309730,8970,8970,8970,8970,0
|
|
20230622,190400,1274309730,8970,8970,8970,8970,0
|
|
20230622,190300,1274309730,8970,8970,8970,8970,0
|
|
20230622,190200,1274309730,8970,8970,8970,8970,0
|
|
20230622,190100,1274309730,8970,8970,8970,8970,0
|
|
20230622,190000,1274309730,8970,8970,8970,8970,0
|
|
20230622,185900,1274309730,8970,8970,8970,8970,0
|
|
20230622,185800,1274309730,8970,8970,8970,8970,0
|
|
20230622,185700,1274309730,8970,8970,8970,8970,0
|
|
20230622,185600,1274309730,8970,8970,8970,8970,0
|
|
20230622,185500,1274309730,8970,8970,8970,8970,0
|
|
20230622,185400,1274309730,8970,8970,8970,8970,0
|
|
20230622,185300,1274309730,8970,8970,8970,8970,2212
|
|
20230622,185200,1274309730,8970,8970,8970,8970,0
|
|
20230622,185100,1274309730,8970,8970,8970,8970,0
|
|
20230622,185000,1274309730,8970,8970,8970,8970,0
|
|
20230622,184900,1274309730,8970,8970,8970,8970,0
|
|
20230622,184800,1274309730,8970,8970,8970,8970,0
|
|
20230622,184700,1274309730,8970,8970,8970,8970,0
|
|
20230622,184600,1274309730,8970,8970,8970,8970,0
|
|
20230622,184500,1274309730,8970,8970,8970,8970,0
|
|
20230622,184400,1274309730,8970,8970,8970,8970,0
|
|
20230622,184300,1274309730,8970,8970,8970,8970,0
|
|
20230622,184200,1274309730,8970,8970,8970,8970,0
|
|
20230622,184100,1274309730,8970,8970,8970,8970,0
|
|
20230622,184000,1274309730,8970,8970,8970,8970,0
|
|
20230622,183900,1274309730,8970,8970,8970,8970,0
|
|
20230622,183800,1274309730,8970,8970,8970,8970,0
|
|
20230622,183700,1274309730,8970,8970,8970,8970,0
|
|
20230622,183600,1274309730,8970,8970,8970,8970,0
|
|
20230622,183500,1274309730,8970,8970,8970,8970,0
|
|
20230622,183400,1274309730,8970,8970,8970,8970,0
|
|
20230622,183300,1274309730,8970,8970,8970,8970,0
|
|
20230622,183200,1274309730,8970,8970,8970,8970,0
|
|
20230622,183100,1274309730,8970,8970,8970,8970,0
|
|
20230622,183000,1274309730,8970,8970,8970,8970,0
|
|
20230622,182900,1274309730,8970,8970,8970,8970,0
|
|
20230622,182800,1274309730,8970,8970,8970,8970,0
|
|
20230622,182700,1274309730,8970,8970,8970,8970,0
|
|
20230622,182600,1274309730,8970,8970,8970,8970,0
|
|
20230622,182500,1274309730,8970,8970,8970,8970,0
|
|
20230622,182400,1274309730,8970,8970,8970,8970,0
|
|
20230622,182300,1274309730,8970,8970,8970,8970,2212
|
|
20230622,182200,1274309730,8970,8970,8970,8970,0
|
|
20230622,182100,1274309730,8970,8970,8970,8970,0
|
|
20230622,182000,1274309730,8970,8970,8970,8970,0
|
|
20230622,181900,1274309730,8970,8970,8970,8970,0
|
|
20230622,181800,1274309730,8970,8970,8970,8970,0
|
|
20230622,181700,1274309730,8970,8970,8970,8970,0
|
|
20230622,181600,1274309730,8970,8970,8970,8970,0
|
|
20230622,181500,1274309730,8970,8970,8970,8970,0
|
|
20230622,181400,1274309730,8970,8970,8970,8970,0
|
|
20230622,181300,1274309730,8970,8970,8970,8970,0
|
|
20230622,181200,1274309730,8970,8970,8970,8970,0
|
|
20230622,181100,1274309730,8970,8970,8970,8970,0
|
|
20230622,181000,1274309730,8970,8970,8970,8970,0
|
|
20230622,180900,1274309730,8970,8970,8970,8970,0
|
|
20230622,180800,1274309730,8970,8970,8970,8970,0
|
|
20230622,180700,1274309730,8970,8970,8970,8970,0
|
|
20230622,180600,1274309730,8970,8970,8970,8970,0
|
|
20230622,180500,1274309730,8970,8970,8970,8970,0
|
|
20230622,180400,1274309730,8970,8970,8970,8970,0
|
|
20230622,180300,1274309730,8970,8970,8970,8970,0
|
|
20230622,180200,1274309730,8970,8970,8970,8970,0
|
|
20230622,180100,1274309730,8970,8970,8970,8970,0
|
|
20230622,180000,1274309730,8970,8970,8970,8970,0
|
|
20230622,175900,1274309730,8970,8970,8970,8970,0
|
|
20230622,175800,1274309730,8970,8970,8970,8970,0
|
|
20230622,175700,1274309730,8970,8970,8970,8970,0
|
|
20230622,175600,1274309730,8970,8970,8970,8970,0
|
|
20230622,175500,1274309730,8970,8970,8970,8970,0
|
|
20230622,175400,1274309730,8970,8970,8970,8970,0
|
|
20230622,175300,1274309730,8970,8970,8970,8970,2212
|
|
20230622,175200,1274309730,8970,8970,8970,8970,0
|
|
20230622,175100,1274309730,8970,8970,8970,8970,0
|
|
20230622,175000,1274309730,8970,8970,8970,8970,0
|
|
20230622,174900,1274309730,8970,8970,8970,8970,0
|
|
20230622,174800,1274309730,8970,8970,8970,8970,0
|
|
20230622,174700,1274309730,8970,8970,8970,8970,0
|
|
20230622,174600,1274309730,8970,8970,8970,8970,0
|
|
20230622,174500,1274309730,8970,8970,8970,8970,0
|
|
20230622,174400,1274309730,8970,8970,8970,8970,0
|
|
20230622,174300,1274309730,8970,8970,8970,8970,0
|
|
20230622,174200,1274309730,8970,8970,8970,8970,0
|
|
20230622,174100,1274309730,8970,8970,8970,8970,0
|
|
20230622,174000,1274309730,8970,8970,8970,8970,0
|
|
20230622,173900,1274309730,8970,8970,8970,8970,0
|
|
20230622,173800,1274309730,8970,8970,8970,8970,0
|
|
20230622,173700,1274309730,8970,8970,8970,8970,0
|
|
20230622,173600,1274309730,8970,8970,8970,8970,0
|
|
20230622,173500,1274309730,8970,8970,8970,8970,0
|
|
20230622,173400,1274309730,8970,8970,8970,8970,0
|
|
20230622,173300,1274309730,8970,8970,8970,8970,0
|
|
20230622,173200,1274309730,8970,8970,8970,8970,0
|
|
20230622,173100,1274309730,8970,8970,8970,8970,0
|
|
20230622,173000,1274309730,8970,8970,8970,8970,0
|
|
20230622,172900,1274309730,8970,8970,8970,8970,0
|
|
20230622,172800,1274309730,8970,8970,8970,8970,0
|
|
20230622,172700,1274309730,8970,8970,8970,8970,0
|
|
20230622,172600,1274309730,8970,8970,8970,8970,0
|
|
20230622,172500,1274309730,8970,8970,8970,8970,0
|
|
20230622,172400,1274309730,8970,8970,8970,8970,0
|
|
20230622,172300,1274309730,8970,8970,8970,8970,2212
|
|
20230622,172200,1274309730,8970,8970,8970,8970,0
|
|
20230622,172100,1274309730,8970,8970,8970,8970,0
|
|
20230622,172000,1274309730,8970,8970,8970,8970,0
|
|
20230622,171900,1274309730,8970,8970,8970,8970,0
|
|
20230622,171800,1274309730,8970,8970,8970,8970,0
|
|
20230622,171700,1274309730,8970,8970,8970,8970,0
|
|
20230622,171600,1274309730,8970,8970,8970,8970,0
|
|
20230622,171500,1274309730,8970,8970,8970,8970,0
|
|
20230622,171400,1274309730,8970,8970,8970,8970,0
|
|
20230622,171300,1274309730,8970,8970,8970,8970,0
|
|
20230622,171200,1274309730,8970,8970,8970,8970,0
|
|
20230622,171100,1274309730,8970,8970,8970,8970,0
|
|
20230622,171000,1274309730,8970,8970,8970,8970,0
|
|
20230622,170900,1274309730,8970,8970,8970,8970,0
|
|
20230622,170800,1274309730,8970,8970,8970,8970,0
|
|
20230622,170700,1274309730,8970,8970,8970,8970,0
|
|
20230622,170600,1274309730,8970,8970,8970,8970,0
|
|
20230622,170500,1274309730,8970,8970,8970,8970,0
|
|
20230622,170400,1274309730,8970,8970,8970,8970,0
|
|
20230622,170300,1274309730,8970,8970,8970,8970,0
|
|
20230622,170200,1274309730,8970,8970,8970,8970,0
|
|
20230622,170100,1274309730,8970,8970,8970,8970,0
|
|
20230622,170000,1274309730,8970,8970,8970,8970,0
|
|
20230622,165900,1274309730,8970,8970,8970,8970,0
|
|
20230622,165800,1274309730,8970,8970,8970,8970,0
|
|
20230622,165700,1274309730,8970,8970,8970,8970,0
|
|
20230622,165600,1274309730,8970,8970,8970,8970,0
|
|
20230622,165500,1274309730,8970,8970,8970,8970,0
|
|
20230622,165400,1274309730,8970,8970,8970,8970,0
|
|
20230622,165300,1274309730,8970,8970,8970,8970,2212
|
|
20230622,165200,1274309730,8970,8970,8970,8970,0
|
|
20230622,165100,1274309730,8970,8970,8970,8970,0
|
|
20230622,165000,1274309730,8970,8970,8970,8970,0
|
|
20230622,164900,1274309730,8970,8970,8970,8970,0
|
|
20230622,164800,1274309730,8970,8970,8970,8970,0
|
|
20230622,164700,1274309730,8970,8970,8970,8970,0
|
|
20230622,164600,1274309730,8970,8970,8970,8970,0
|
|
20230622,164500,1274309730,8970,8970,8970,8970,0
|
|
20230622,164400,1274309730,8970,8970,8970,8970,0
|
|
20230622,164300,1274309730,8970,8970,8970,8970,0
|
|
20230622,164200,1274309730,8970,8970,8970,8970,0
|
|
20230622,164100,1274309730,8970,8970,8970,8970,0
|
|
20230622,164000,1274309730,8970,8970,8970,8970,0
|
|
20230622,163900,1274309730,8970,8970,8970,8970,0
|
|
20230622,163800,1274309730,8970,8970,8970,8970,0
|
|
20230622,163700,1274309730,8970,8970,8970,8970,0
|
|
20230622,163600,1274309730,8970,8970,8970,8970,0
|
|
20230622,163500,1274309730,8970,8970,8970,8970,0
|
|
20230622,163400,1274309730,8970,8970,8970,8970,0
|
|
20230622,163300,1274309730,8970,8970,8970,8970,0
|
|
20230622,163200,1274309730,8970,8970,8970,8970,0
|
|
20230622,163100,1274309730,8970,8970,8970,8970,0
|
|
20230622,163000,1274309730,8970,8970,8970,8970,0
|
|
20230622,162900,1274309730,8970,8970,8970,8970,0
|
|
20230622,162800,1274309730,8970,8970,8970,8970,0
|
|
20230622,162700,1274309730,8970,8970,8970,8970,0
|
|
20230622,162600,1274309730,8970,8970,8970,8970,0
|
|
20230622,162500,1274309730,8970,8970,8970,8970,0
|
|
20230622,162400,1274309730,8970,8970,8970,8970,0
|
|
20230622,162300,1274309730,8970,8970,8970,8970,2212
|
|
20230622,162200,1274309730,8970,8970,8970,8970,0
|
|
20230622,162100,1274309730,8970,8970,8970,8970,0
|
|
20230622,162000,1274309730,8970,8970,8970,8970,0
|
|
20230622,161900,1274309730,8970,8970,8970,8970,0
|
|
20230622,161800,1274309730,8970,8970,8970,8970,0
|
|
20230622,161700,1274309730,8970,8970,8970,8970,0
|
|
20230622,161600,1274309730,8970,8970,8970,8970,0
|
|
20230622,161500,1274309730,8970,8970,8970,8970,0
|
|
20230622,161400,1274309730,8970,8970,8970,8970,0
|
|
20230622,161300,1274309730,8970,8970,8970,8970,0
|
|
20230622,161200,1274309730,8970,8970,8970,8970,0
|
|
20230622,161100,1274309730,8970,8970,8970,8970,0
|
|
20230622,161000,1274309730,8970,8970,8970,8970,0
|
|
20230622,160900,1274309730,8970,8970,8970,8970,0
|
|
20230622,160800,1274309730,8970,8970,8970,8970,0
|
|
20230622,160700,1274309730,8970,8970,8970,8970,0
|
|
20230622,160600,1274309730,8970,8970,8970,8970,0
|
|
20230622,160500,1274309730,8970,8970,8970,8970,0
|
|
20230622,160400,1274309730,8970,8970,8970,8970,0
|
|
20230622,160300,1274309730,8970,8970,8970,8970,0
|
|
20230622,160200,1274309730,8970,8970,8970,8970,0
|
|
20230622,160100,1274309730,8970,8970,8970,8970,0
|
|
20230622,160000,1274309730,8970,8970,8970,8970,0
|
|
20230622,155900,1274309730,8970,8970,8970,8970,0
|
|
20230622,155800,1274309730,8970,8970,8970,8970,0
|
|
20230622,155700,1274309730,8970,8970,8970,8970,0
|
|
20230622,155600,1274309730,8970,8970,8970,8970,0
|
|
20230622,155500,1274309730,8970,8970,8970,8970,0
|
|
20230622,155400,1274309730,8970,8970,8970,8970,0
|
|
20230622,155300,1274309730,8970,8970,8970,8970,2212
|
|
20230622,155200,1274309730,8970,8970,8970,8970,0
|
|
20230622,155100,1274309730,8970,8970,8970,8970,0
|
|
20230622,155000,1274309730,8970,8970,8970,8970,0
|
|
20230622,154900,1274309730,8970,8970,8970,8970,0
|
|
20230622,154800,1274309730,8970,8970,8970,8970,0
|
|
20230622,154700,1274309730,8970,8970,8970,8970,0
|
|
20230622,154600,1274309730,8970,8970,8970,8970,0
|
|
20230622,154500,1274309730,8970,8970,8970,8970,0
|
|
20230622,154400,1274309730,8970,8970,8970,8970,0
|
|
20230622,154300,1274309730,8970,8970,8970,8970,0
|
|
20230622,154200,1274309730,8970,8970,8970,8970,0
|
|
20230622,154100,1274309730,8970,8970,8970,8970,0
|
|
20230622,154000,1274309730,8970,8970,8970,8970,0
|
|
20230622,153900,1274309730,8970,8970,8970,8970,0
|
|
20230622,153800,1274309730,8970,8970,8970,8970,0
|
|
20230622,153700,1274309730,8970,8970,8970,8970,0
|
|
20230622,153600,1274309730,8970,8970,8970,8970,0
|
|
20230622,153500,1274309730,8970,8970,8970,8970,0
|
|
20230622,153400,1274309730,8970,8970,8970,8970,0
|
|
20230622,153300,1274309730,8970,8970,8970,8970,0
|
|
20230622,153200,1274309730,8970,8970,8970,8970,0
|
|
20230622,153100,1274309730,8970,8970,8970,8970,0
|
|
20230622,153000,1274309730,8970,8970,8970,8970,2212
|
|
20230622,152900,1254468090,8950,8950,8950,8950,0
|
|
20230622,152800,1254468090,8950,8950,8950,8950,0
|
|
20230622,152700,1254468090,8950,8950,8950,8950,0
|
|
20230622,152600,1254468090,8950,8950,8950,8950,0
|
|
20230622,152500,1254468090,8950,8950,8950,8950,0
|
|
20230622,152400,1254468090,8950,8950,8950,8950,0
|
|
20230622,152300,1254468090,8950,8950,8950,8950,0
|
|
20230622,152200,1254468090,8950,8950,8950,8950,0
|
|
20230622,152100,1254468090,8950,8950,8950,8950,0
|
|
20230622,152000,1254468090,8950,8950,8950,8950,0
|
|
20230622,151900,1254468090,8950,8900,8950,8900,1505
|
|
20230622,151800,1241012660,8900,8900,8900,8900,451
|
|
20230622,151700,1236998760,8890,8890,8890,8870,811
|
|
20230622,151600,1229796370,8960,8920,8970,8870,3531
|
|
20230622,151500,1198374990,8920,8920,8920,8920,585
|
|
20230622,151400,1193156790,8920,8960,8960,8900,7851
|
|
20230622,151300,1123146460,8960,8960,8960,8960,328
|
|
20230622,151200,1120207580,8960,8950,8960,8950,40
|
|
20230622,151100,1119849380,8990,8990,8990,8950,1198
|
|
20230622,151000,1109103900,8980,8980,8980,8980,0
|
|
20230622,150900,1109103900,8980,8980,8980,8980,13
|
|
20230622,150800,1108987160,8980,8980,8980,8980,248
|
|
20230622,150700,1106760120,9000,9000,9000,9000,5
|
|
20230622,150600,1106715120,9000,9000,9000,9000,21
|
|
20230622,150500,1106526120,8990,8990,8990,8990,13
|
|
20230622,150400,1106409250,8970,8970,8970,8970,0
|
|
20230622,150300,1106409250,8970,8970,8970,8970,80
|
|
20230622,150200,1105691650,9000,9020,9020,9000,1005
|
|
20230622,150100,1096626650,8990,8970,8990,8970,20
|
|
20230622,150000,1096446930,8960,8960,8960,8960,354
|
|
20230622,145900,1093275090,8940,8970,8970,8940,202
|
|
20230622,145800,1091468060,8970,8970,8970,8970,4
|
|
20230622,145700,1091432180,8970,8970,8970,8970,0
|
|
20230622,145600,1091432180,8970,8960,8970,8960,540
|
|
20230622,145500,1086593380,8970,8960,8970,8960,213
|
|
20230622,145400,1084683040,8960,8970,8970,8960,108
|
|
20230622,145300,1083715010,8970,8970,8970,8970,314
|
|
20230622,145200,1080898430,8980,8980,8980,8980,41
|
|
20230622,145100,1080530250,8980,8980,8980,8980,221
|
|
20230622,145000,1078545670,8970,8980,8980,8970,143
|
|
20230622,144900,1077262530,8980,8970,8980,8970,68
|
|
20230622,144800,1076651900,8980,8990,8990,8980,612
|
|
20230622,144700,1071150700,8970,8970,8970,8970,44
|
|
20230622,144600,1070756020,8970,8970,8970,8970,0
|
|
20230622,144500,1070756020,8970,8940,8970,8940,2450
|
|
20230622,144400,1048840570,8930,8970,8970,8930,3415
|
|
20230622,144300,1018307340,8970,8970,8970,8970,138
|
|
20230622,144200,1017069480,8970,8970,8980,8970,226
|
|
20230622,144100,1015042050,8960,8970,8970,8960,64
|
|
20230622,144000,1014468140,8970,8970,8970,8960,148
|
|
20230622,143900,1013140680,8970,8970,8970,8970,38
|
|
20230622,143800,1012799820,8970,8960,8970,8960,42
|
|
20230622,143700,1012423260,8960,8960,8970,8960,194
|
|
20230622,143600,1010684600,8960,8970,8970,8960,350
|
|
20230622,143500,1007548100,8970,8970,8970,8970,68
|
|
20230622,143400,1006938140,8970,8970,8970,8970,42
|
|
20230622,143300,1006561400,8960,8970,8970,8960,73
|
|
20230622,143200,1005906860,8970,8970,8970,8970,48
|
|
20230622,143100,1005476300,8970,8970,8970,8960,243
|
|
20230622,143000,1003298590,8970,8970,8970,8970,154
|
|
20230622,142900,1001917210,8970,8970,8970,8970,67
|
|
20230622,142800,1001316220,8960,8960,8960,8960,106
|
|
20230622,142700,1000366460,8960,8950,8960,8950,269
|
|
20230622,142600,997958450,8950,8960,8960,8950,108
|
|
20230622,142500,996990870,8950,8950,8950,8940,554
|
|
20230622,142400,992034640,8950,8940,8950,8940,87
|
|
20230622,142300,991256390,8940,8960,8960,8940,1318
|
|
20230622,142200,979473030,8970,8960,8970,8940,161
|
|
20230622,142100,978031590,8960,8970,8970,8960,367
|
|
20230622,142000,974742800,8930,8930,8930,8930,0
|
|
20230622,141900,974742800,8930,8980,8980,8930,1231
|
|
20230622,141800,963732190,8970,8980,8990,8970,143
|
|
20230622,141700,962448580,8980,8980,8980,8980,29
|
|
20230622,141600,962188160,8970,8980,8980,8970,206
|
|
20230622,141500,960339540,8990,8990,8990,8990,46
|
|
20230622,141400,959926000,8990,9000,9000,8990,633
|
|
20230622,141300,954234860,9000,9010,9010,9000,242
|
|
20230622,141200,952056440,9010,9020,9020,9010,46
|
|
20230622,141100,951641640,9010,9020,9020,9010,49
|
|
20230622,141000,951199890,9010,9000,9010,9000,42
|
|
20230622,140900,950821530,9000,9030,9030,9000,1014
|
|
20230622,140800,941676050,9030,9030,9030,9020,305
|
|
20230622,140700,938924470,9030,9030,9030,9030,42
|
|
20230622,140600,938545210,9020,9020,9030,9020,248
|
|
20230622,140500,936308060,9020,9020,9020,9020,47
|
|
20230622,140400,935884120,9020,9020,9020,9020,36
|
|
20230622,140300,935559400,9010,9010,9010,9010,46
|
|
20230622,140200,935144940,9020,9010,9020,9010,368
|
|
20230622,140100,931828260,9010,9010,9010,9010,77
|
|
20230622,140000,931134490,9000,9000,9000,9000,46
|
|
20230622,135900,930720490,9000,9010,9020,9000,636
|
|
20230622,135800,924995410,8990,9000,9000,8990,956
|
|
20230622,135700,916400910,9000,9010,9010,9000,36
|
|
20230622,135600,916076720,8980,9050,9050,8970,1880
|
|
20230622,135500,899142020,9040,9050,9050,9040,61
|
|
20230622,135400,898590160,9050,9050,9050,9050,19
|
|
20230622,135300,898418210,9040,9050,9050,9040,39
|
|
20230622,135200,898065470,9050,9050,9050,9050,65
|
|
20230622,135100,897477220,9050,9050,9050,9050,25
|
|
20230622,135000,897250970,9050,9040,9050,9040,33
|
|
20230622,134900,896952500,9030,9070,9070,9030,3353
|
|
20230622,134800,866664830,9060,9070,9070,9060,35
|
|
20230622,134700,866347530,9050,9070,9070,9050,1279
|
|
20230622,134600,854763910,9070,9080,9090,9070,745
|
|
20230622,134500,848002230,9090,9090,9090,9090,25
|
|
20230622,134400,847774980,9090,9090,9090,9090,45
|
|
20230622,134300,847365930,9090,9090,9090,9090,65
|
|
20230622,134200,846775080,9090,9090,9090,9090,25
|
|
20230622,134100,846547830,9090,9090,9090,9080,67
|
|
20230622,134000,845939000,9090,9090,9090,9080,82
|
|
20230622,133900,845194020,9090,9090,9090,9090,25
|
|
20230622,133800,844966770,9090,9090,9090,9090,307
|
|
20230622,133700,842176140,9090,9090,9090,9090,112
|
|
20230622,133600,841158060,9090,9090,9090,9090,21
|
|
20230622,133500,840967170,9100,9100,9100,9100,48
|
|
20230622,133400,840530370,9100,9100,9100,9100,84
|
|
20230622,133300,839765970,9100,9110,9110,9100,25
|
|
20230622,133200,839538410,9080,9070,9080,9070,957
|
|
20230622,133100,830856850,9070,9060,9070,9050,57
|
|
20230622,133000,830340030,9070,9090,9090,9070,959
|
|
20230622,132900,821636700,9100,9090,9100,9090,96
|
|
20230622,132800,820763600,9100,9090,9100,9090,60
|
|
20230622,132700,820217730,9100,9100,9100,9100,414
|
|
20230622,132600,816450330,9110,9120,9120,9090,851
|
|
20230622,132500,808696630,9130,9130,9130,9130,47
|
|
20230622,132400,808267520,9130,9140,9140,9120,675
|
|
20230622,132300,802110170,9130,9130,9130,9130,18
|
|
20230622,132200,801945830,9130,9140,9140,9120,127
|
|
20230622,132100,800786200,9140,9140,9150,9140,24
|
|
20230622,132000,800566780,9150,9140,9150,9140,29
|
|
20230622,131900,800301530,9150,9150,9150,9140,67
|
|
20230622,131800,799688680,9150,9150,9150,9150,42
|
|
20230622,131700,799304380,9150,9140,9150,9140,25
|
|
20230622,131600,799075690,9140,9140,9140,9140,47
|
|
20230622,131500,798646110,9140,9130,9140,9130,330
|
|
20230622,131400,795632410,9140,9140,9140,9140,60
|
|
20230622,131300,795084010,9150,9140,9150,9140,34
|
|
20230622,131200,794773010,9150,9140,9150,9140,411
|
|
20230622,131100,791016050,9150,9150,9150,9150,46
|
|
20230622,131000,790595150,9150,9150,9150,9150,52
|
|
20230622,130900,790119350,9150,9150,9150,9150,44
|
|
20230622,130800,789716750,9150,9140,9150,9140,56
|
|
20230622,130700,789204450,9150,9150,9150,9150,47
|
|
20230622,130600,788774400,9150,9150,9150,9150,42
|
|
20230622,130500,788390100,9150,9140,9150,9140,313
|
|
20230622,130400,785529090,9140,9140,9140,9140,297
|
|
20230622,130300,782814510,9140,9140,9140,9140,42
|
|
20230622,130200,782430630,9140,9140,9140,9140,46
|
|
20230622,130100,782010190,9140,9140,9140,9140,47
|
|
20230622,130000,781580610,9130,9140,9140,9130,36
|
|
20230622,125900,781251870,9140,9140,9140,9140,19
|
|
20230622,125800,781078210,9130,9130,9130,9130,96
|
|
20230622,125700,780201730,9130,9130,9130,9130,52
|
|
20230622,125600,779726970,9120,9130,9130,9120,51
|
|
20230622,125500,779261390,9130,9130,9130,9130,61
|
|
20230622,125400,778704460,9130,9130,9130,9130,492
|
|
20230622,125300,774212500,9130,9130,9130,9130,66
|
|
20230622,125200,773609920,9130,9130,9130,9130,55
|
|
20230622,125100,773107770,9130,9120,9130,9110,58
|
|
20230622,125000,772578480,9120,9130,9130,9120,292
|
|
20230622,124900,769915170,9130,9120,9130,9120,41
|
|
20230622,124800,769541070,9120,9120,9130,9120,43
|
|
20230622,124700,769148550,9120,9120,9120,9120,19
|
|
20230622,124600,768975270,9100,9100,9100,9100,31
|
|
20230622,124500,768693170,9100,9100,9100,9100,42
|
|
20230622,124400,768310970,9100,9100,9100,9100,19
|
|
20230622,124300,768138070,9090,9080,9090,9070,592
|
|
20230622,124200,762757240,9080,9080,9080,9080,42
|
|
20230622,124100,762375880,9080,9080,9080,9080,46
|
|
20230622,124000,761958200,9080,9080,9090,9080,381
|
|
20230622,123900,758498480,9090,9090,9090,9090,42
|
|
20230622,123800,758116700,9090,9090,9090,9090,47
|
|
20230622,123700,757689470,9090,9090,9090,9090,24
|
|
20230622,123600,757471310,9080,9080,9080,9080,102
|
|
20230622,123500,756545150,9080,9060,9080,9060,419
|
|
20230622,123400,752748630,9070,9080,9080,9070,101
|
|
20230622,123300,751832090,9080,9080,9080,9080,42
|
|
20230622,123200,751450730,9080,9080,9080,9080,46
|
|
20230622,123100,751033050,9080,9080,9080,9080,49
|
|
20230622,123000,750588130,9080,9080,9080,9080,42
|
|
20230622,122900,750206770,9080,9080,9080,9080,46
|
|
20230622,122800,749789090,9080,9080,9080,9080,57
|
|
20230622,122700,749271530,9080,9080,9080,9080,42
|
|
20230622,122600,748890170,9080,9070,9080,9070,43
|
|
20230622,122500,748499970,9070,9080,9080,9070,24
|
|
20230622,122400,748282110,9050,9070,9070,9050,110
|
|
20230622,122300,747285830,9050,9080,9080,9050,126
|
|
20230622,122200,746143320,9080,9080,9080,9080,47
|
|
20230622,122100,745716560,9070,9090,9090,9070,566
|
|
20230622,122000,740582250,9080,9090,9090,9080,66
|
|
20230622,121900,739982510,9090,9090,9090,9090,47
|
|
20230622,121800,739555280,9090,9100,9100,9090,435
|
|
20230622,121700,735600710,9100,9100,9100,9100,46
|
|
20230622,121600,735182110,9100,9110,9110,9100,92
|
|
20230622,121500,734344670,9110,9120,9120,9110,129
|
|
20230622,121400,733169060,9120,9120,9120,9120,56
|
|
20230622,121300,732658340,9120,9120,9120,9120,24
|
|
20230622,121200,732439460,9120,9120,9120,9120,65
|
|
20230622,121100,731846660,9110,9120,9120,9110,39
|
|
20230622,121000,731490990,9110,9140,9140,9110,1065
|
|
20230622,120900,721782070,9140,9150,9150,9140,182
|
|
20230622,120800,720118230,9150,9150,9150,9150,25
|
|
20230622,120700,719889480,9150,9150,9150,9150,51
|
|
20230622,120600,719422830,9150,9170,9170,9150,1326
|
|
20230622,120500,707276980,9170,9170,9170,9170,125
|
|
20230622,120400,706130730,9170,9170,9170,9170,45
|
|
20230622,120300,705718080,9170,9170,9170,9170,65
|
|
20230622,120200,705122030,9170,9170,9170,9170,25
|
|
20230622,120100,704892780,9170,9170,9170,9170,45
|
|
20230622,120000,704480130,9170,9170,9170,9160,61
|
|
20230622,115900,703920950,9170,9170,9170,9170,6
|
|
20230622,115800,703865930,9160,9160,9170,9160,446
|
|
20230622,115700,699780560,9160,9150,9160,9150,266
|
|
20230622,115600,697346010,9160,9160,9160,9160,25
|
|
20230622,115500,697117010,9160,9150,9160,9150,29
|
|
20230622,115400,696851390,9160,9160,9160,9160,113
|
|
20230622,115300,695816310,9160,9160,9160,9160,36
|
|
20230622,115200,695486550,9160,9160,9160,9160,46
|
|
20230622,115100,695065190,9160,9150,9160,9150,1137
|
|
20230622,115000,684661170,9150,9150,9150,9150,6
|
|
20230622,114900,684606270,9150,9150,9150,9150,46
|
|
20230622,114800,684185370,9150,9150,9150,9150,47
|
|
20230622,114700,683755320,9150,9150,9150,9150,42
|
|
20230622,114600,683371020,9150,9150,9150,9150,46
|
|
20230622,114500,682950120,9150,9150,9150,9150,422
|
|
20230622,114400,679088820,9160,9160,9160,9160,43
|
|
20230622,114300,678694940,9160,9150,9160,9150,124
|
|
20230622,114200,677560150,9150,9150,9150,9150,47
|
|
20230622,114100,677130100,9150,9150,9150,9150,42
|
|
20230622,114000,676745800,9150,9140,9150,9140,195
|
|
20230622,113900,674963040,9140,9140,9140,9140,24
|
|
20230622,113800,674743680,9130,9130,9130,9130,42
|
|
20230622,113700,674360220,9130,9130,9130,9130,64
|
|
20230622,113600,673775900,9130,9140,9140,9130,263
|
|
20230622,113500,671372450,9140,9130,9140,9130,236
|
|
20230622,113400,669217410,9140,9140,9140,9140,48
|
|
20230622,113300,668778690,9140,9140,9140,9130,82
|
|
20230622,113200,668029220,9140,9140,9140,9140,36
|
|
20230622,113100,667700180,9120,9150,9150,9120,646
|
|
20230622,113000,661806160,9150,9150,9150,9150,47
|
|
20230622,112900,661376110,9120,9120,9120,9120,1
|
|
20230622,112800,661366990,9130,9150,9150,9130,125
|
|
20230622,112700,660224640,9150,9150,9150,9150,58
|
|
20230622,112600,659693940,9150,9150,9150,9150,46
|
|
20230622,112500,659273040,9150,9150,9150,9150,53
|
|
20230622,112400,658788090,9160,9160,9160,9160,157
|
|
20230622,112300,657349970,9160,9160,9160,9160,47
|
|
20230622,112200,656919450,9160,9160,9160,9160,46
|
|
20230622,112100,656498090,9160,9150,9160,9150,147
|
|
20230622,112000,655152570,9150,9170,9170,9150,172
|
|
20230622,111900,653577990,9170,9140,9170,9140,1114
|
|
20230622,111800,643385150,9140,9130,9140,9130,189
|
|
20230622,111700,641659340,9140,9160,9160,9140,832
|
|
20230622,111600,634052290,9160,9170,9170,9160,396
|
|
20230622,111500,630424460,9180,9180,9180,9180,91
|
|
20230622,111400,629589080,9180,9180,9180,9170,780
|
|
20230622,111300,622434970,9170,9170,9170,9170,323
|
|
20230622,111200,619473060,9170,9160,9170,9160,1836
|
|
20230622,111100,602651600,9150,9150,9150,9150,408
|
|
20230622,111000,598918400,9140,9140,9140,9140,46
|
|
20230622,110900,598497960,9130,9120,9130,9120,41
|
|
20230622,110800,598123860,9120,9120,9120,9120,42
|
|
20230622,110700,597740820,9120,9120,9120,9120,296
|
|
20230622,110600,595041300,9120,9110,9120,9110,50
|
|
20230622,110500,594585330,9120,9120,9120,9120,43
|
|
20230622,110400,594193170,9120,9120,9120,9120,46
|
|
20230622,110300,593773650,9120,9120,9120,9120,51
|
|
20230622,110200,593308530,9120,9100,9120,9100,53
|
|
20230622,110100,592825510,9120,9140,9140,9120,475
|
|
20230622,110000,588488360,9140,9150,9150,9140,79
|
|
20230622,105900,587765920,9140,9140,9140,9140,42
|
|
20230622,105800,587382040,9140,9140,9140,9140,46
|
|
20230622,105700,586961600,9140,9130,9150,9130,152
|
|
20230622,105600,585573580,9150,9150,9150,9150,75
|
|
20230622,105500,584887330,9150,9110,9150,9110,745
|
|
20230622,105400,578089900,9100,9100,9110,9100,801
|
|
20230622,105300,570800560,9100,9110,9130,9100,406
|
|
20230622,105200,567105480,9130,9110,9130,9110,48
|
|
20230622,105100,566668160,9130,9120,9130,9110,392
|
|
20230622,105000,563091260,9120,9100,9130,9100,1204
|
|
20230622,104900,552124740,9100,9100,9100,9100,166
|
|
20230622,104800,550614140,9100,9090,9100,9090,300
|
|
20230622,104700,547886630,9090,9090,9090,9080,103
|
|
20230622,104600,546950960,9090,9090,9090,9090,46
|
|
20230622,104500,546532820,9090,9070,9090,9070,307
|
|
20230622,104400,543745740,9070,9070,9080,9060,1224
|
|
20230622,104300,532653300,9080,9100,9100,9060,822
|
|
20230622,104200,525202700,9070,9100,9110,9070,2985
|
|
20230622,104100,498106670,9110,9080,9110,9070,1182
|
|
20230622,104000,487366010,9100,9090,9100,9090,109
|
|
20230622,103900,486374910,9100,9100,9100,9060,1414
|
|
20230622,103800,473547230,9080,9020,9100,9020,2300
|
|
20230622,103700,452734960,9010,9010,9010,9010,484
|
|
20230622,103600,448374120,9010,9020,9020,9010,53
|
|
20230622,103500,447896120,9020,9020,9020,9020,36
|
|
20230622,103400,447571400,9020,9020,9020,8990,227
|
|
20230622,103300,445528530,9020,9020,9020,9020,66
|
|
20230622,103200,444933210,9020,9020,9020,9020,42
|
|
20230622,103100,444554370,9020,9020,9020,9010,47
|
|
20230622,103000,444130440,9020,9020,9020,9020,18
|
|
20230622,102900,443968080,9020,9020,9020,9020,1
|
|
20230622,102800,443959060,9010,8990,9010,8980,1665
|
|
20230622,102700,428996450,8990,8990,8990,8990,186
|
|
20230622,102600,427324310,8990,8980,8990,8970,236
|
|
20230622,102500,425205070,8980,8980,8980,8980,19
|
|
20230622,102400,425034450,8980,8990,8990,8970,219
|
|
20230622,102300,423068550,8990,8980,8990,8980,31
|
|
20230622,102200,422790160,8990,9000,9000,8990,29
|
|
20230622,102100,422529350,9000,9000,9000,8970,940
|
|
20230622,102000,414096150,9000,8990,9000,8990,19
|
|
20230622,101900,413925330,8990,8990,8990,8990,19
|
|
20230622,101800,413754520,8990,8990,8990,8980,84
|
|
20230622,101700,412999420,8980,8990,8990,8980,37
|
|
20230622,101600,412666800,8990,8990,8990,8990,30
|
|
20230622,101500,412397100,8990,8980,8990,8980,491
|
|
20230622,101400,407987910,8970,8980,8980,8970,736
|
|
20230622,101300,401385630,8980,8990,8990,8980,352
|
|
20230622,101200,398224480,8990,8990,8990,8980,477
|
|
20230622,101100,393940460,8990,8990,8990,8980,114
|
|
20230622,101000,392915680,8980,8990,8990,8980,83
|
|
20230622,100900,392169710,8990,8980,8990,8980,51
|
|
20230622,100800,391711520,8980,8990,8990,8980,148
|
|
20230622,100700,390382120,8990,8990,8990,8990,19
|
|
20230622,100600,390211310,8990,8980,8990,8980,256
|
|
20230622,100500,387911360,8990,9000,9000,8990,573
|
|
20230622,100400,382759420,9000,9000,9000,9000,19
|
|
20230622,100300,382588420,9000,9000,9000,9000,0
|
|
20230622,100200,382588420,9000,9020,9030,9000,1393
|
|
20230622,100100,370027400,9020,8990,9020,8990,520
|
|
20230622,100000,365351900,8990,8990,8990,8990,18
|
|
20230622,095900,365190080,8990,8990,8990,8990,39
|
|
20230622,095800,364839470,8990,8980,8990,8980,159
|
|
20230622,095700,363410460,8990,8990,8990,8990,30
|
|
20230622,095600,363140760,8990,9000,9020,8990,1091
|
|
20230622,095500,353324580,9000,9000,9010,8990,114
|
|
20230622,095400,352297900,9000,8980,9000,8980,133
|
|
20230622,095300,351103340,8980,8950,8980,8950,1376
|
|
20230622,095200,338780830,8950,8940,8970,8940,774
|
|
20230622,095100,331853410,8940,8940,8940,8940,9
|
|
20230622,095000,331772950,8940,8940,8940,8940,36
|
|
20230622,094900,331451110,8930,8940,8940,8930,42
|
|
20230622,094800,331075860,8940,8940,8940,8930,69
|
|
20230622,094700,330459500,8950,8930,8950,8930,209
|
|
20230622,094600,328592540,8930,8920,8930,8910,1018
|
|
20230622,094500,319515580,8940,8950,8950,8920,3705
|
|
20230622,094400,286453970,8960,8960,8970,8950,686
|
|
20230622,094300,280313210,8960,8960,8970,8960,93
|
|
20230622,094200,279479730,8960,8960,8960,8960,19
|
|
20230622,094100,279309490,8970,8980,8980,8960,296
|
|
20230622,094000,276655620,8980,8980,8980,8980,201
|
|
20230622,093900,274850640,8970,8970,8970,8960,125
|
|
20230622,093800,273729680,8980,8980,8980,8970,42
|
|
20230622,093700,273352570,8980,8980,8980,8970,35
|
|
20230622,093600,273038320,8980,8980,8990,8980,207
|
|
20230622,093500,271179440,8980,9000,9000,8980,177
|
|
20230622,093400,269586590,9000,9000,9000,8990,43
|
|
20230622,093300,269199600,8990,9000,9000,8990,39
|
|
20230622,093200,268848800,9000,9000,9000,8960,752
|
|
20230622,093100,262104450,9000,9000,9000,9000,19
|
|
20230622,093000,261933450,9000,9000,9000,8990,23
|
|
20230622,092900,261726650,9010,9000,9010,8990,70
|
|
20230622,092800,261096950,9010,9010,9010,9000,201
|
|
20230622,092700,259286210,8970,8990,9020,8970,457
|
|
20230622,092600,255179690,9030,8990,9030,8950,1841
|
|
20230622,092500,238591210,8990,8990,8990,8980,628
|
|
20230622,092400,232946340,8990,8960,8990,8960,2352
|
|
20230622,092300,211836520,8950,8950,8960,8950,229
|
|
20230622,092200,209785420,8950,8960,8960,8950,78
|
|
20230622,092100,209087300,8960,8960,8960,8960,7
|
|
20230622,092000,209024580,8960,8940,8960,8940,849
|
|
20230622,091900,201434220,8940,8940,8940,8940,158
|
|
20230622,091800,200021700,8940,8940,8940,8930,54
|
|
20230622,091700,199539440,8940,8940,8940,8930,168
|
|
20230622,091600,198038720,8950,8960,8960,8940,21
|
|
20230622,091500,197850810,8960,8960,8960,8930,53
|
|
20230622,091400,197377430,8960,8930,8970,8920,178
|
|
20230622,091300,195787900,8960,8910,8960,8910,36
|
|
20230622,091200,195466740,8980,8910,8980,8890,1898
|
|
20230622,091100,178578990,8910,8940,8940,8910,1367
|
|
20230622,091000,166385130,8940,8940,8940,8940,2
|
|
20230622,090900,166367250,8940,8950,8960,8940,442
|
|
20230622,090800,162412970,8960,8990,8990,8960,60
|
|
20230622,090700,161874770,9000,8980,9020,8980,1056
|
|
20230622,090600,152378880,9010,8970,9010,8970,1886
|
|
20230622,090500,135412380,8970,8940,9010,8940,511
|
|
20230622,090400,130837470,9010,8920,9010,8920,6
|
|
20230622,090300,130783590,8910,8910,8950,8900,2226
|
|
20230622,090200,110933230,8920,8950,8950,8900,3003
|
|
20230622,090100,84177090,8950,8950,8970,8920,414
|
|
20230622,090000,80472400,8870,8900,8910,8860,8578
|