644 lines
32 KiB
CSV
644 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,194100,4323351360,8810,8810,8810,8810,18256
|
|
20230720,194000,4323351360,8810,8810,8810,8810,0
|
|
20230720,193900,4323351360,8810,8810,8810,8810,0
|
|
20230720,193800,4323351360,8810,8810,8810,8810,0
|
|
20230720,193700,4323351360,8810,8810,8810,8810,0
|
|
20230720,193600,4323351360,8810,8810,8810,8810,0
|
|
20230720,193500,4323351360,8810,8810,8810,8810,0
|
|
20230720,193400,4323351360,8810,8810,8810,8810,0
|
|
20230720,193300,4323351360,8810,8810,8810,8810,0
|
|
20230720,193200,4323351360,8810,8810,8810,8810,0
|
|
20230720,193100,4323351360,8810,8810,8810,8810,0
|
|
20230720,193000,4323351360,8810,8810,8810,8810,0
|
|
20230720,192900,4323351360,8810,8810,8810,8810,0
|
|
20230720,192800,4323351360,8810,8810,8810,8810,0
|
|
20230720,192700,4323351360,8810,8810,8810,8810,0
|
|
20230720,192600,4323351360,8810,8810,8810,8810,0
|
|
20230720,192500,4323351360,8810,8810,8810,8810,0
|
|
20230720,192400,4323351360,8810,8810,8810,8810,0
|
|
20230720,192300,4323351360,8810,8810,8810,8810,0
|
|
20230720,192200,4323351360,8810,8810,8810,8810,0
|
|
20230720,192100,4323351360,8810,8810,8810,8810,0
|
|
20230720,192000,4323351360,8810,8810,8810,8810,0
|
|
20230720,191900,4323351360,8810,8810,8810,8810,0
|
|
20230720,191800,4323351360,8810,8810,8810,8810,0
|
|
20230720,191700,4323351360,8810,8810,8810,8810,0
|
|
20230720,191600,4323351360,8810,8810,8810,8810,0
|
|
20230720,191500,4323351360,8810,8810,8810,8810,0
|
|
20230720,191400,4323351360,8810,8810,8810,8810,0
|
|
20230720,191300,4323351360,8810,8810,8810,8810,0
|
|
20230720,191200,4323351360,8810,8810,8810,8810,0
|
|
20230720,191100,4323351360,8810,8810,8810,8810,18256
|
|
20230720,191000,4323351360,8810,8810,8810,8810,0
|
|
20230720,190900,4323351360,8810,8810,8810,8810,0
|
|
20230720,190800,4323351360,8810,8810,8810,8810,0
|
|
20230720,190700,4323351360,8810,8810,8810,8810,0
|
|
20230720,190600,4323351360,8810,8810,8810,8810,0
|
|
20230720,190500,4323351360,8810,8810,8810,8810,0
|
|
20230720,190400,4323351360,8810,8810,8810,8810,0
|
|
20230720,190300,4323351360,8810,8810,8810,8810,0
|
|
20230720,190200,4323351360,8810,8810,8810,8810,0
|
|
20230720,190100,4323351360,8810,8810,8810,8810,0
|
|
20230720,190000,4323351360,8810,8810,8810,8810,0
|
|
20230720,185900,4323351360,8810,8810,8810,8810,0
|
|
20230720,185800,4323351360,8810,8810,8810,8810,0
|
|
20230720,185700,4323351360,8810,8810,8810,8810,0
|
|
20230720,185600,4323351360,8810,8810,8810,8810,0
|
|
20230720,185500,4323351360,8810,8810,8810,8810,0
|
|
20230720,185400,4323351360,8810,8810,8810,8810,0
|
|
20230720,185300,4323351360,8810,8810,8810,8810,0
|
|
20230720,185200,4323351360,8810,8810,8810,8810,0
|
|
20230720,185100,4323351360,8810,8810,8810,8810,0
|
|
20230720,185000,4323351360,8810,8810,8810,8810,0
|
|
20230720,184900,4323351360,8810,8810,8810,8810,0
|
|
20230720,184800,4323351360,8810,8810,8810,8810,0
|
|
20230720,184700,4323351360,8810,8810,8810,8810,0
|
|
20230720,184600,4323351360,8810,8810,8810,8810,0
|
|
20230720,184500,4323351360,8810,8810,8810,8810,0
|
|
20230720,184400,4323351360,8810,8810,8810,8810,0
|
|
20230720,184300,4323351360,8810,8810,8810,8810,0
|
|
20230720,184200,4323351360,8810,8810,8810,8810,0
|
|
20230720,184100,4323351360,8810,8810,8810,8810,18256
|
|
20230720,184000,4323351360,8810,8810,8810,8810,0
|
|
20230720,183900,4323351360,8810,8810,8810,8810,0
|
|
20230720,183800,4323351360,8810,8810,8810,8810,0
|
|
20230720,183700,4323351360,8810,8810,8810,8810,0
|
|
20230720,183600,4323351360,8810,8810,8810,8810,0
|
|
20230720,183500,4323351360,8810,8810,8810,8810,0
|
|
20230720,183400,4323351360,8810,8810,8810,8810,0
|
|
20230720,183300,4323351360,8810,8810,8810,8810,0
|
|
20230720,183200,4323351360,8810,8810,8810,8810,0
|
|
20230720,183100,4323351360,8810,8810,8810,8810,0
|
|
20230720,183000,4323351360,8810,8810,8810,8810,0
|
|
20230720,182900,4323351360,8810,8810,8810,8810,0
|
|
20230720,182800,4323351360,8810,8810,8810,8810,0
|
|
20230720,182700,4323351360,8810,8810,8810,8810,0
|
|
20230720,182600,4323351360,8810,8810,8810,8810,0
|
|
20230720,182500,4323351360,8810,8810,8810,8810,0
|
|
20230720,182400,4323351360,8810,8810,8810,8810,0
|
|
20230720,182300,4323351360,8810,8810,8810,8810,0
|
|
20230720,182200,4323351360,8810,8810,8810,8810,0
|
|
20230720,182100,4323351360,8810,8810,8810,8810,0
|
|
20230720,182000,4323351360,8810,8810,8810,8810,0
|
|
20230720,181900,4323351360,8810,8810,8810,8810,0
|
|
20230720,181800,4323351360,8810,8810,8810,8810,0
|
|
20230720,181700,4323351360,8810,8810,8810,8810,0
|
|
20230720,181600,4323351360,8810,8810,8810,8810,0
|
|
20230720,181500,4323351360,8810,8810,8810,8810,0
|
|
20230720,181400,4323351360,8810,8810,8810,8810,0
|
|
20230720,181300,4323351360,8810,8810,8810,8810,0
|
|
20230720,181200,4323351360,8810,8810,8810,8810,0
|
|
20230720,181100,4323351360,8810,8810,8810,8810,18256
|
|
20230720,181000,4323351360,8810,8810,8810,8810,0
|
|
20230720,180900,4323351360,8810,8810,8810,8810,0
|
|
20230720,180800,4323351360,8810,8810,8810,8810,0
|
|
20230720,180700,4323351360,8810,8810,8810,8810,0
|
|
20230720,180600,4323351360,8810,8810,8810,8810,0
|
|
20230720,180500,4323351360,8810,8810,8810,8810,0
|
|
20230720,180400,4323351360,8810,8810,8810,8810,0
|
|
20230720,180300,4323351360,8810,8810,8810,8810,0
|
|
20230720,180200,4323351360,8810,8810,8810,8810,0
|
|
20230720,180100,4323351360,8810,8810,8810,8810,0
|
|
20230720,180000,4323351360,8810,8810,8810,8810,0
|
|
20230720,175900,4323351360,8810,8810,8810,8810,0
|
|
20230720,175800,4323351360,8810,8810,8810,8810,0
|
|
20230720,175700,4323351360,8810,8810,8810,8810,0
|
|
20230720,175600,4323351360,8810,8810,8810,8810,0
|
|
20230720,175500,4323351360,8810,8810,8810,8810,0
|
|
20230720,175400,4323351360,8810,8810,8810,8810,0
|
|
20230720,175300,4323351360,8810,8810,8810,8810,0
|
|
20230720,175200,4323351360,8810,8810,8810,8810,0
|
|
20230720,175100,4323351360,8810,8810,8810,8810,0
|
|
20230720,175000,4323351360,8810,8810,8810,8810,0
|
|
20230720,174900,4323351360,8810,8810,8810,8810,0
|
|
20230720,174800,4323351360,8810,8810,8810,8810,0
|
|
20230720,174700,4323351360,8810,8810,8810,8810,0
|
|
20230720,174600,4323351360,8810,8810,8810,8810,0
|
|
20230720,174500,4323351360,8810,8810,8810,8810,0
|
|
20230720,174400,4323351360,8810,8810,8810,8810,0
|
|
20230720,174300,4323351360,8810,8810,8810,8810,0
|
|
20230720,174200,4323351360,8810,8810,8810,8810,0
|
|
20230720,174100,4323351360,8810,8810,8810,8810,18256
|
|
20230720,174000,4323351360,8810,8810,8810,8810,0
|
|
20230720,173900,4323351360,8810,8810,8810,8810,0
|
|
20230720,173800,4323351360,8810,8810,8810,8810,0
|
|
20230720,173700,4323351360,8810,8810,8810,8810,0
|
|
20230720,173600,4323351360,8810,8810,8810,8810,0
|
|
20230720,173500,4323351360,8810,8810,8810,8810,0
|
|
20230720,173400,4323351360,8810,8810,8810,8810,0
|
|
20230720,173300,4323351360,8810,8810,8810,8810,0
|
|
20230720,173200,4323351360,8810,8810,8810,8810,0
|
|
20230720,173100,4323351360,8810,8810,8810,8810,0
|
|
20230720,173000,4323351360,8810,8810,8810,8810,0
|
|
20230720,172900,4323351360,8810,8810,8810,8810,0
|
|
20230720,172800,4323351360,8810,8810,8810,8810,0
|
|
20230720,172700,4323351360,8810,8810,8810,8810,0
|
|
20230720,172600,4323351360,8810,8810,8810,8810,0
|
|
20230720,172500,4323351360,8810,8810,8810,8810,0
|
|
20230720,172400,4323351360,8810,8810,8810,8810,0
|
|
20230720,172300,4323351360,8810,8810,8810,8810,0
|
|
20230720,172200,4323351360,8810,8810,8810,8810,0
|
|
20230720,172100,4323351360,8810,8810,8810,8810,0
|
|
20230720,172000,4323351360,8810,8810,8810,8810,0
|
|
20230720,171900,4323351360,8810,8810,8810,8810,0
|
|
20230720,171800,4323351360,8810,8810,8810,8810,0
|
|
20230720,171700,4323351360,8810,8810,8810,8810,0
|
|
20230720,171600,4323351360,8810,8810,8810,8810,0
|
|
20230720,171500,4323351360,8810,8810,8810,8810,0
|
|
20230720,171400,4323351360,8810,8810,8810,8810,0
|
|
20230720,171300,4323351360,8810,8810,8810,8810,0
|
|
20230720,171200,4323351360,8810,8810,8810,8810,0
|
|
20230720,171100,4323351360,8810,8810,8810,8810,18256
|
|
20230720,171000,4323351360,8810,8810,8810,8810,0
|
|
20230720,170900,4323351360,8810,8810,8810,8810,0
|
|
20230720,170800,4323351360,8810,8810,8810,8810,0
|
|
20230720,170700,4323351360,8810,8810,8810,8810,0
|
|
20230720,170600,4323351360,8810,8810,8810,8810,0
|
|
20230720,170500,4323351360,8810,8810,8810,8810,0
|
|
20230720,170400,4323351360,8810,8810,8810,8810,0
|
|
20230720,170300,4323351360,8810,8810,8810,8810,0
|
|
20230720,170200,4323351360,8810,8810,8810,8810,0
|
|
20230720,170100,4323351360,8810,8810,8810,8810,0
|
|
20230720,170000,4323351360,8810,8810,8810,8810,0
|
|
20230720,165900,4323351360,8810,8810,8810,8810,0
|
|
20230720,165800,4323351360,8810,8810,8810,8810,0
|
|
20230720,165700,4323351360,8810,8810,8810,8810,0
|
|
20230720,165600,4323351360,8810,8810,8810,8810,0
|
|
20230720,165500,4323351360,8810,8810,8810,8810,0
|
|
20230720,165400,4323351360,8810,8810,8810,8810,0
|
|
20230720,165300,4323351360,8810,8810,8810,8810,0
|
|
20230720,165200,4323351360,8810,8810,8810,8810,0
|
|
20230720,165100,4323351360,8810,8810,8810,8810,0
|
|
20230720,165000,4323351360,8810,8810,8810,8810,0
|
|
20230720,164900,4323351360,8810,8810,8810,8810,0
|
|
20230720,164800,4323351360,8810,8810,8810,8810,0
|
|
20230720,164700,4323351360,8810,8810,8810,8810,0
|
|
20230720,164600,4323351360,8810,8810,8810,8810,0
|
|
20230720,164500,4323351360,8810,8810,8810,8810,0
|
|
20230720,164400,4323351360,8810,8810,8810,8810,0
|
|
20230720,164300,4323351360,8810,8810,8810,8810,0
|
|
20230720,164200,4323351360,8810,8810,8810,8810,0
|
|
20230720,164100,4323351360,8810,8810,8810,8810,18256
|
|
20230720,164000,4323351360,8810,8810,8810,8810,0
|
|
20230720,163900,4323351360,8810,8810,8810,8810,0
|
|
20230720,163800,4323351360,8810,8810,8810,8810,0
|
|
20230720,163700,4323351360,8810,8810,8810,8810,0
|
|
20230720,163600,4323351360,8810,8810,8810,8810,0
|
|
20230720,163500,4323351360,8810,8810,8810,8810,0
|
|
20230720,163400,4323351360,8810,8810,8810,8810,0
|
|
20230720,163300,4323351360,8810,8810,8810,8810,0
|
|
20230720,163200,4323351360,8810,8810,8810,8810,0
|
|
20230720,163100,4323351360,8810,8810,8810,8810,0
|
|
20230720,163000,4323351360,8810,8810,8810,8810,0
|
|
20230720,162900,4323351360,8810,8810,8810,8810,0
|
|
20230720,162800,4323351360,8810,8810,8810,8810,0
|
|
20230720,162700,4323351360,8810,8810,8810,8810,0
|
|
20230720,162600,4323351360,8810,8810,8810,8810,0
|
|
20230720,162500,4323351360,8810,8810,8810,8810,0
|
|
20230720,162400,4323351360,8810,8810,8810,8810,0
|
|
20230720,162300,4323351360,8810,8810,8810,8810,0
|
|
20230720,162200,4323351360,8810,8810,8810,8810,0
|
|
20230720,162100,4323351360,8810,8810,8810,8810,0
|
|
20230720,162000,4323351360,8810,8810,8810,8810,0
|
|
20230720,161900,4323351360,8810,8810,8810,8810,0
|
|
20230720,161800,4323351360,8810,8810,8810,8810,0
|
|
20230720,161700,4323351360,8810,8810,8810,8810,0
|
|
20230720,161600,4323351360,8810,8810,8810,8810,0
|
|
20230720,161500,4323351360,8810,8810,8810,8810,0
|
|
20230720,161400,4323351360,8810,8810,8810,8810,0
|
|
20230720,161300,4323351360,8810,8810,8810,8810,0
|
|
20230720,161200,4323351360,8810,8810,8810,8810,0
|
|
20230720,161100,4323351360,8810,8810,8810,8810,18256
|
|
20230720,161000,4323351360,8810,8810,8810,8810,0
|
|
20230720,160900,4323351360,8810,8810,8810,8810,0
|
|
20230720,160800,4323351360,8810,8810,8810,8810,0
|
|
20230720,160700,4323351360,8810,8810,8810,8810,0
|
|
20230720,160600,4323351360,8810,8810,8810,8810,0
|
|
20230720,160500,4323351360,8810,8810,8810,8810,0
|
|
20230720,160400,4323351360,8810,8810,8810,8810,0
|
|
20230720,160300,4323351360,8810,8810,8810,8810,0
|
|
20230720,160200,4323351360,8810,8810,8810,8810,0
|
|
20230720,160100,4323351360,8810,8810,8810,8810,0
|
|
20230720,160000,4323351360,8810,8810,8810,8810,0
|
|
20230720,155900,4323351360,8810,8810,8810,8810,0
|
|
20230720,155800,4323351360,8810,8810,8810,8810,0
|
|
20230720,155700,4323351360,8810,8810,8810,8810,0
|
|
20230720,155600,4323351360,8810,8810,8810,8810,0
|
|
20230720,155500,4323351360,8810,8810,8810,8810,0
|
|
20230720,155400,4323351360,8810,8810,8810,8810,0
|
|
20230720,155300,4323351360,8810,8810,8810,8810,0
|
|
20230720,155200,4323351360,8810,8810,8810,8810,0
|
|
20230720,155100,4323351360,8810,8810,8810,8810,0
|
|
20230720,155000,4323351360,8810,8810,8810,8810,0
|
|
20230720,154900,4323351360,8810,8810,8810,8810,0
|
|
20230720,154800,4323351360,8810,8810,8810,8810,0
|
|
20230720,154700,4323351360,8810,8810,8810,8810,0
|
|
20230720,154600,4323351360,8810,8810,8810,8810,0
|
|
20230720,154500,4323351360,8810,8810,8810,8810,0
|
|
20230720,154400,4323351360,8810,8810,8810,8810,0
|
|
20230720,154300,4323351360,8810,8810,8810,8810,0
|
|
20230720,154200,4323351360,8810,8810,8810,8810,0
|
|
20230720,154100,4323351360,8810,8810,8810,8810,18256
|
|
20230720,154000,4323351360,8810,8810,8810,8810,0
|
|
20230720,153900,4323351360,8810,8810,8810,8810,0
|
|
20230720,153800,4323351360,8810,8810,8810,8810,0
|
|
20230720,153700,4323351360,8810,8810,8810,8810,0
|
|
20230720,153600,4323351360,8810,8810,8810,8810,0
|
|
20230720,153500,4323351360,8810,8810,8810,8810,0
|
|
20230720,153400,4323351360,8810,8810,8810,8810,0
|
|
20230720,153300,4323351360,8810,8810,8810,8810,0
|
|
20230720,153200,4323351360,8810,8810,8810,8810,0
|
|
20230720,153100,4323351360,8810,8810,8810,8810,0
|
|
20230720,153000,4323351360,8810,8810,8810,8810,18256
|
|
20230720,152900,4162516000,8770,8770,8770,8770,0
|
|
20230720,152800,4162516000,8770,8770,8770,8770,0
|
|
20230720,152700,4162516000,8770,8770,8770,8770,0
|
|
20230720,152600,4162516000,8770,8770,8770,8770,0
|
|
20230720,152500,4162516000,8770,8770,8770,8770,0
|
|
20230720,152400,4162516000,8770,8770,8770,8770,0
|
|
20230720,152300,4162516000,8770,8770,8770,8770,0
|
|
20230720,152200,4162516000,8770,8770,8770,8770,0
|
|
20230720,152100,4162516000,8770,8770,8770,8770,0
|
|
20230720,152000,4162516000,8770,8770,8770,8770,0
|
|
20230720,151900,4162516000,8770,8770,8780,8770,1273
|
|
20230720,151800,4151348720,8770,8770,8770,8770,715
|
|
20230720,151700,4145078170,8770,8770,8780,8770,913
|
|
20230720,151600,4137069100,8770,8770,8780,8770,626
|
|
20230720,151500,4131578580,8770,8770,8780,8760,1636
|
|
20230720,151400,4117231880,8760,8750,8760,8750,750
|
|
20230720,151300,4110664790,8760,8760,8760,8760,428
|
|
20230720,151200,4106915510,8760,8770,8780,8760,2482
|
|
20230720,151100,4085149530,8770,8770,8770,8770,1708
|
|
20230720,151000,4070170370,8770,8780,8780,8770,3380
|
|
20230720,150900,4040495590,8780,8790,8790,8780,1332
|
|
20230720,150800,4028800530,8780,8780,8790,8780,343
|
|
20230720,150700,4025786940,8780,8770,8780,8770,173
|
|
20230720,150600,4024269010,8790,8800,8800,8790,175
|
|
20230720,150500,4022730750,8800,8800,8800,8780,551
|
|
20230720,150400,4017887470,8770,8790,8800,8770,920
|
|
20230720,150300,4009809830,8780,8810,8810,8780,3282
|
|
20230720,150200,3980952690,8810,8790,8810,8790,423
|
|
20230720,150100,3977232080,8820,8800,8820,8800,1500
|
|
20230720,150000,3964023130,8780,8800,8800,8780,1598
|
|
20230720,145900,3949975670,8810,8810,8820,8800,1728
|
|
20230720,145800,3934751950,8810,8800,8810,8800,1053
|
|
20230720,145700,3925475400,8800,8800,8800,8780,2545
|
|
20230720,145600,3903095550,8800,8780,8800,8770,871
|
|
20230720,145500,3895440630,8790,8790,8790,8770,204
|
|
20230720,145400,3893647670,8790,8780,8790,8770,405
|
|
20230720,145300,3890091800,8780,8790,8790,8780,914
|
|
20230720,145200,3882058720,8770,8780,8790,8770,1993
|
|
20230720,145100,3864560940,8780,8790,8790,8780,169
|
|
20230720,145000,3863075660,8790,8800,8800,8790,3979
|
|
20230720,144900,3828074000,8800,8790,8800,8790,1014
|
|
20230720,144800,3819159240,8790,8780,8790,8780,105
|
|
20230720,144700,3818237320,8780,8760,8800,8760,1832
|
|
20230720,144600,3802165350,8760,8760,8760,8760,2
|
|
20230720,144500,3802147830,8760,8730,8760,8730,2370
|
|
20230720,144400,3781427110,8730,8730,8730,8720,2727
|
|
20230720,144300,3757635180,8730,8740,8740,8730,1054
|
|
20230720,144200,3748428230,8750,8750,8750,8750,79
|
|
20230720,144100,3747736980,8740,8750,8750,8740,1163
|
|
20230720,144000,3737562030,8750,8750,8750,8750,11
|
|
20230720,143900,3737465780,8750,8740,8750,8740,1267
|
|
20230720,143800,3726382200,8740,8760,8760,8740,162
|
|
20230720,143700,3724966110,8740,8740,8740,8740,86
|
|
20230720,143600,3724214470,8740,8740,8750,8740,361
|
|
20230720,143500,3721057410,8730,8730,8730,8730,4
|
|
20230720,143400,3721022490,8740,8770,8800,8740,4433
|
|
20230720,143300,3682215140,8770,8750,8770,8750,128
|
|
20230720,143200,3681093720,8750,8740,8750,8740,344
|
|
20230720,143100,3678083820,8760,8740,8760,8720,1258
|
|
20230720,143000,3667104320,8740,8770,8770,8730,1403
|
|
20230720,142900,3654824220,8800,8770,8800,8770,4519
|
|
20230720,142800,3615096220,8760,8760,8760,8760,147
|
|
20230720,142700,3613808500,8750,8750,8750,8740,856
|
|
20230720,142600,3606318520,8750,8760,8760,8740,501
|
|
20230720,142500,3601933470,8760,8780,8780,8760,496
|
|
20230720,142400,3597581230,8780,8790,8790,8780,1291
|
|
20230720,142300,3586234340,8780,8790,8790,8780,697
|
|
20230720,142200,3580110370,8790,8790,8790,8790,422
|
|
20230720,142100,3576400990,8800,8820,8820,8800,1762
|
|
20230720,142000,3560893750,8810,8810,8850,8800,19797
|
|
20230720,141900,3386024440,8820,8780,8820,8780,10756
|
|
20230720,141800,3291356620,8780,8770,8790,8770,3622
|
|
20230720,141700,3259545410,8770,8760,8780,8750,3133
|
|
20230720,141600,3232075610,8770,8770,8770,8770,734
|
|
20230720,141500,3225638430,8770,8750,8770,8750,949
|
|
20230720,141400,3217325110,8760,8750,8760,8730,1472
|
|
20230720,141300,3204446980,8730,8730,8750,8730,2017
|
|
20230720,141200,3186822330,8730,8750,8760,8730,2201
|
|
20230720,141100,3167573460,8750,8770,8770,8750,1145
|
|
20230720,141000,3157546800,8770,8760,8780,8760,1893
|
|
20230720,140900,3140948080,8770,8780,8790,8770,840
|
|
20230720,140800,3133577070,8780,8790,8790,8780,996
|
|
20230720,140700,3124822650,8790,8790,8810,8790,484
|
|
20230720,140600,3120567460,8800,8800,8810,8790,4870
|
|
20230720,140500,3077711360,8790,8800,8800,8790,1134
|
|
20230720,140400,3067737250,8800,8780,8800,8780,1764
|
|
20230720,140300,3052239800,8780,8780,8790,8780,1308
|
|
20230720,140200,3040754190,8780,8800,8800,8780,985
|
|
20230720,140100,3032094920,8800,8810,8810,8790,316
|
|
20230720,140000,3029314350,8810,8810,8820,8800,1701
|
|
20230720,135900,3014330130,8810,8820,8820,8800,3609
|
|
20230720,135800,2982551900,8810,8770,8820,8770,14267
|
|
20230720,135700,2857004650,8770,8780,8780,8770,728
|
|
20230720,135600,2850617870,8790,8770,8790,8760,1201
|
|
20230720,135500,2840078740,8770,8780,8780,8770,1044
|
|
20230720,135400,2830918650,8780,8780,8790,8780,1203
|
|
20230720,135300,2820354980,8780,8760,8790,8760,8461
|
|
20230720,135200,2746093170,8760,8770,8770,8760,1742
|
|
20230720,135100,2730815970,8770,8760,8770,8760,2245
|
|
20230720,135000,2711136250,8750,8760,8760,8750,107
|
|
20230720,134900,2710198980,8730,8740,8760,8730,1148
|
|
20230720,134800,2700150370,8740,8760,8760,8740,679
|
|
20230720,134700,2694208380,8750,8740,8760,8740,1134
|
|
20230720,134600,2684291170,8750,8760,8760,8740,2056
|
|
20230720,134500,2666314900,8760,8780,8780,8760,1118
|
|
20230720,134400,2656514370,8770,8770,8780,8770,2420
|
|
20230720,134300,2635272220,8780,8760,8780,8760,6779
|
|
20230720,134200,2575817920,8760,8750,8760,8740,938
|
|
20230720,134100,2567610590,8750,8750,8760,8750,1058
|
|
20230720,134000,2558351650,8750,8750,8750,8740,2474
|
|
20230720,133900,2536707220,8750,8740,8750,8730,1278
|
|
20230720,133800,2525537410,8750,8750,8750,8740,256
|
|
20230720,133700,2523298820,8750,8760,8760,8750,1302
|
|
20230720,133600,2511906000,8750,8760,8760,8750,296
|
|
20230720,133500,2509315990,8760,8730,8770,8730,2523
|
|
20230720,133400,2487234770,8730,8740,8740,8730,515
|
|
20230720,133300,2482736060,8740,8740,8740,8720,1266
|
|
20230720,133200,2471685120,8740,8730,8740,8730,523
|
|
20230720,133100,2467118560,8730,8750,8750,8730,127
|
|
20230720,133000,2466007820,8740,8760,8770,8740,874
|
|
20230720,132900,2458355670,8760,8750,8770,8750,3239
|
|
20230720,132800,2429965480,8750,8750,8760,8730,1669
|
|
20230720,132700,2415362030,8750,8760,8770,8730,3421
|
|
20230720,132600,2385402000,8760,8730,8780,8730,7803
|
|
20230720,132500,2317081250,8740,8700,8740,8700,3828
|
|
20230720,132400,2283662130,8730,8700,8730,8700,1095
|
|
20230720,132300,2274107410,8700,8720,8730,8690,1442
|
|
20230720,132200,2261540940,8730,8700,8730,8690,1497
|
|
20230720,132100,2248491620,8700,8690,8710,8690,4973
|
|
20230720,132000,2205224390,8700,8680,8700,8680,1253
|
|
20230720,131900,2194329380,8690,8690,8690,8690,161
|
|
20230720,131800,2192930290,8690,8700,8700,8690,126
|
|
20230720,131700,2191835340,8700,8690,8700,8680,1053
|
|
20230720,131600,2182684860,8700,8700,8710,8690,1350
|
|
20230720,131500,2170941510,8700,8700,8700,8700,600
|
|
20230720,131400,2165721510,8700,8700,8710,8700,640
|
|
20230720,131300,2160151280,8690,8700,8710,8690,589
|
|
20230720,131200,2155029860,8690,8730,8730,8690,1707
|
|
20230720,131100,2140141230,8740,8740,8740,8730,486
|
|
20230720,131000,2135898040,8740,8740,8750,8730,320
|
|
20230720,130900,2133103050,8740,8720,8750,8710,6513
|
|
20230720,130800,2076231250,8720,8680,8720,8680,8257
|
|
20230720,130700,2004421300,8690,8680,8690,8680,1884
|
|
20230720,130600,1988060880,8690,8680,8690,8680,4106
|
|
20230720,130500,1952419650,8680,8690,8690,8680,1938
|
|
20230720,130400,1935579740,8680,8680,8690,8670,226
|
|
20230720,130300,1933617200,8680,8670,8690,8670,4541
|
|
20230720,130200,1894217910,8660,8650,8660,8650,3280
|
|
20230720,130100,1865817260,8650,8660,8660,8650,241
|
|
20230720,130000,1863732510,8650,8660,8660,8650,151
|
|
20230720,125900,1862425350,8660,8650,8660,8650,4811
|
|
20230720,125800,1820806210,8650,8640,8650,8640,314
|
|
20230720,125700,1818093210,8640,8620,8650,8620,7264
|
|
20230720,125600,1755391930,8610,8610,8620,8610,427
|
|
20230720,125500,1751715450,8600,8610,8620,8600,455
|
|
20230720,125400,1747797360,8600,8600,8600,8600,539
|
|
20230720,125300,1743161960,8600,8610,8610,8600,1262
|
|
20230720,125200,1732308660,8580,8580,8580,8580,1
|
|
20230720,125100,1732300080,8580,8600,8600,8580,456
|
|
20230720,125000,1728382850,8600,8600,8610,8600,59
|
|
20230720,124900,1727875430,8610,8620,8630,8610,340
|
|
20230720,124800,1724945010,8620,8620,8620,8620,110
|
|
20230720,124700,1723996810,8620,8630,8630,8620,243
|
|
20230720,124600,1721902140,8630,8630,8630,8620,353
|
|
20230720,124500,1718859060,8630,8630,8640,8630,611
|
|
20230720,124400,1713586020,8640,8630,8640,8630,745
|
|
20230720,124300,1707154720,8630,8630,8630,8630,195
|
|
20230720,124200,1705471870,8630,8610,8630,8610,2269
|
|
20230720,124100,1685917510,8610,8600,8610,8600,56
|
|
20230720,124000,1685435380,8600,8600,8610,8600,1077
|
|
20230720,123900,1676172950,8600,8600,8600,8600,110
|
|
20230720,123800,1675226950,8590,8600,8600,8590,677
|
|
20230720,123700,1669406760,8600,8600,8600,8600,411
|
|
20230720,123600,1665872160,8590,8590,8590,8590,88
|
|
20230720,123500,1665116240,8590,8600,8600,8590,127
|
|
20230720,123400,1664024050,8600,8590,8600,8590,157
|
|
20230720,123300,1662674850,8600,8590,8600,8590,594
|
|
20230720,123200,1657567910,8600,8590,8600,8590,4
|
|
20230720,123100,1657533520,8590,8570,8590,8570,1062
|
|
20230720,123000,1648412000,8570,8560,8570,8560,109
|
|
20230720,122900,1647478460,8560,8560,8560,8560,168
|
|
20230720,122800,1646040380,8560,8560,8560,8560,2
|
|
20230720,122700,1646023260,8560,8560,8560,8560,104
|
|
20230720,122600,1645133020,8560,8560,8560,8560,0
|
|
20230720,122500,1645133020,8560,8560,8560,8560,288
|
|
20230720,122400,1642667740,8560,8540,8560,8540,284
|
|
20230720,122300,1640237660,8540,8540,8540,8540,89
|
|
20230720,122200,1639477600,8540,8530,8540,8530,483
|
|
20230720,122100,1635352790,8530,8540,8540,8530,6
|
|
20230720,122000,1635301560,8530,8550,8550,8530,2678
|
|
20230720,121900,1612426050,8560,8560,8560,8560,0
|
|
20230720,121800,1612426050,8560,8560,8560,8560,445
|
|
20230720,121700,1608616850,8560,8560,8560,8560,41
|
|
20230720,121600,1608265890,8560,8560,8560,8560,0
|
|
20230720,121500,1608265890,8560,8560,8560,8560,100
|
|
20230720,121400,1607409890,8560,8560,8560,8560,28
|
|
20230720,121300,1607170210,8560,8560,8560,8560,9
|
|
20230720,121200,1607093170,8560,8550,8560,8550,58
|
|
20230720,121100,1606596770,8560,8560,8560,8560,1
|
|
20230720,121000,1606588210,8540,8550,8560,8540,969
|
|
20230720,120900,1598299400,8550,8550,8550,8550,1
|
|
20230720,120800,1598290850,8540,8540,8540,8540,4
|
|
20230720,120700,1598256690,8550,8550,8550,8550,0
|
|
20230720,120600,1598256690,8550,8560,8560,8540,3131
|
|
20230720,120500,1571514850,8560,8550,8560,8550,643
|
|
20230720,120400,1566016610,8560,8560,8560,8560,13
|
|
20230720,120300,1565905330,8560,8560,8560,8560,39
|
|
20230720,120200,1565571490,8560,8560,8560,8560,1
|
|
20230720,120100,1565562930,8560,8560,8560,8560,46
|
|
20230720,120000,1565169170,8560,8550,8560,8540,163
|
|
20230720,115900,1563775330,8550,8550,8550,8550,150
|
|
20230720,115800,1562492830,8560,8560,8560,8560,0
|
|
20230720,115700,1562492830,8560,8560,8560,8560,126
|
|
20230720,115600,1561414270,8550,8550,8550,8550,240
|
|
20230720,115500,1559362270,8550,8550,8550,8550,691
|
|
20230720,115400,1553454220,8550,8540,8550,8540,1180
|
|
20230720,115300,1543366130,8540,8540,8540,8540,1
|
|
20230720,115200,1543357590,8550,8550,8550,8550,3136
|
|
20230720,115100,1516544790,8560,8560,8560,8560,300
|
|
20230720,115000,1513976790,8560,8560,8560,8560,0
|
|
20230720,114900,1513976790,8560,8560,8570,8560,1241
|
|
20230720,114800,1503353630,8570,8570,8570,8570,2
|
|
20230720,114700,1503336490,8570,8580,8580,8570,152
|
|
20230720,114600,1502033820,8580,8580,8580,8580,0
|
|
20230720,114500,1502033820,8580,8580,8580,8580,600
|
|
20230720,114400,1496885820,8560,8560,8560,8560,0
|
|
20230720,114300,1496885820,8560,8590,8590,8560,452
|
|
20230720,114200,1493006570,8570,8570,8570,8570,426
|
|
20230720,114100,1489355750,8600,8570,8600,8570,390
|
|
20230720,114000,1486012850,8580,8610,8610,8580,366
|
|
20230720,113900,1482871880,8590,8590,8590,8590,110
|
|
20230720,113800,1481926980,8590,8580,8610,8580,2265
|
|
20230720,113700,1462463480,8570,8560,8570,8560,4181
|
|
20230720,113600,1426669630,8550,8550,8550,8550,334
|
|
20230720,113500,1423813930,8560,8560,8560,8550,782
|
|
20230720,113400,1417127810,8550,8550,8550,8550,166
|
|
20230720,113300,1415708510,8550,8550,8550,8550,3
|
|
20230720,113200,1415682860,8560,8560,8560,8550,320
|
|
20230720,113100,1412946660,8560,8560,8560,8550,113
|
|
20230720,113000,1411979550,8550,8550,8550,8550,130
|
|
20230720,112900,1410868050,8560,8560,8560,8550,57
|
|
20230720,112800,1410380180,8550,8560,8560,8550,101
|
|
20230720,112700,1409515630,8560,8550,8560,8550,7
|
|
20230720,112600,1409455750,8550,8560,8560,8550,76
|
|
20230720,112500,1408805840,8560,8550,8560,8550,358
|
|
20230720,112400,1405743240,8550,8550,8560,8550,595
|
|
20230720,112300,1400653950,8550,8560,8560,8550,146
|
|
20230720,112200,1399405250,8560,8560,8560,8560,50
|
|
20230720,112100,1398977250,8560,8560,8560,8560,0
|
|
20230720,112000,1398977250,8560,8560,8560,8560,46
|
|
20230720,111900,1398583490,8550,8550,8550,8540,351
|
|
20230720,111800,1395582550,8540,8540,8540,8540,130
|
|
20230720,111700,1394472350,8540,8540,8540,8540,0
|
|
20230720,111600,1394472350,8540,8550,8550,8540,79
|
|
20230720,111500,1393797680,8550,8550,8550,8550,103
|
|
20230720,111400,1392917030,8550,8550,8550,8550,204
|
|
20230720,111300,1391172830,8550,8540,8550,8540,230
|
|
20230720,111200,1389208330,8540,8540,8540,8540,266
|
|
20230720,111100,1386936690,8540,8530,8540,8530,271
|
|
20230720,111000,1384622360,8530,8530,8530,8530,501
|
|
20230720,110900,1380348830,8530,8530,8530,8530,1
|
|
20230720,110800,1380340300,8530,8530,8530,8530,0
|
|
20230720,110700,1380340300,8530,8530,8530,8530,135
|
|
20230720,110600,1379188750,8520,8520,8520,8520,500
|
|
20230720,110500,1374928750,8520,8550,8550,8520,2684
|
|
20230720,110400,1352033770,8540,8540,8540,8540,0
|
|
20230720,110300,1352033770,8540,8540,8560,8540,149
|
|
20230720,110200,1350760790,8540,8540,8540,8540,118
|
|
20230720,110100,1349753070,8530,8530,8530,8520,1355
|
|
20230720,110000,1338198880,8520,8530,8530,8520,1014
|
|
20230720,105900,1329549770,8540,8530,8540,8530,1176
|
|
20230720,105800,1319518350,8530,8520,8530,8520,271
|
|
20230720,105700,1317209420,8520,8520,8520,8520,916
|
|
20230720,105600,1309405100,8540,8550,8550,8520,1126
|
|
20230720,105500,1299797210,8540,8550,8550,8540,632
|
|
20230720,105400,1294397610,8560,8560,8560,8550,1399
|
|
20230720,105300,1282433450,8540,8570,8570,8540,2000
|
|
20230720,105200,1265312630,8570,8570,8570,8570,96
|
|
20230720,105100,1264489910,8570,8590,8590,8570,1409
|
|
20230720,105000,1252407370,8590,8580,8590,8580,525
|
|
20230720,104900,1247899930,8570,8570,8570,8570,0
|
|
20230720,104800,1247899930,8570,8580,8580,8560,1496
|
|
20230720,104700,1235074870,8580,8610,8610,8580,1050
|
|
20230720,104600,1226054250,8610,8620,8620,8610,10
|
|
20230720,104500,1225968090,8620,8620,8620,8620,33
|
|
20230720,104400,1225683630,8620,8610,8620,8610,617
|
|
20230720,104300,1220371190,8620,8610,8620,8610,8
|
|
20230720,104200,1220302260,8610,8610,8610,8610,4
|
|
20230720,104100,1220267820,8620,8620,8620,8620,3
|
|
20230720,104000,1220241960,8620,8620,8620,8620,4
|
|
20230720,103900,1220207480,8610,8610,8610,8610,0
|
|
20230720,103800,1220207480,8610,8600,8610,8600,792
|
|
20230720,103700,1213389780,8600,8600,8600,8600,208
|
|
20230720,103600,1211600980,8610,8580,8610,8580,947
|
|
20230720,103500,1203468190,8580,8570,8590,8570,2382
|
|
20230720,103400,1183015520,8570,8570,8570,8570,331
|
|
20230720,103300,1180178850,8570,8570,8590,8560,6674
|
|
20230720,103200,1122886730,8560,8560,8570,8560,824
|
|
20230720,103100,1115827960,8560,8580,8580,8560,737
|
|
20230720,103000,1109508830,8590,8590,8590,8590,838
|
|
20230720,102900,1102310410,8590,8600,8600,8590,2268
|
|
20230720,102800,1082819550,8600,8590,8600,8590,216
|
|
20230720,102700,1080963910,8590,8590,8600,8590,267
|
|
20230720,102600,1078670340,8590,8600,8600,8590,1282
|
|
20230720,102500,1067645150,8610,8600,8610,8600,104
|
|
20230720,102400,1066750710,8610,8620,8620,8610,1766
|
|
20230720,102300,1051536830,8620,8640,8640,8620,2443
|
|
20230720,102200,1030441880,8640,8640,8640,8640,359
|
|
20230720,102100,1027340120,8640,8640,8640,8630,938
|
|
20230720,102000,1019235900,8640,8640,8650,8640,52
|
|
20230720,101900,1018786610,8650,8650,8650,8650,13
|
|
20230720,101800,1018674160,8650,8650,8660,8650,650
|
|
20230720,101700,1013051620,8660,8630,8660,8630,15
|
|
20230720,101600,1012921790,8640,8660,8660,8630,4152
|
|
20230720,101500,977041470,8650,8650,8650,8650,1301
|
|
20230720,101400,965787820,8650,8650,8650,8650,13
|
|
20230720,101300,965675370,8660,8660,8660,8660,1864
|
|
20230720,101200,949533130,8660,8650,8660,8650,546
|
|
20230720,101100,944809870,8660,8660,8670,8650,1415
|
|
20230720,101000,932556950,8660,8650,8660,8650,260
|
|
20230720,100900,930305360,8650,8670,8670,8640,3457
|
|
20230720,100800,900378050,8660,8660,8670,8660,7
|
|
20230720,100700,900317400,8650,8660,8660,8650,225
|
|
20230720,100600,898371100,8650,8670,8670,8650,2021
|
|
20230720,100500,880862240,8660,8660,8670,8660,428
|
|
20230720,100400,877151740,8660,8660,8670,8650,2134
|
|
20230720,100300,858668040,8660,8660,8660,8650,415
|
|
20230720,100200,855074570,8650,8640,8660,8630,3821
|
|
20230720,100100,822067630,8630,8630,8630,8630,753
|
|
20230720,100000,815569240,8630,8610,8630,8610,1575
|
|
20230720,095900,801997380,8610,8600,8610,8600,470
|
|
20230720,095800,797954750,8590,8590,8600,8580,569
|
|
20230720,095700,793066990,8600,8600,8600,8600,619
|
|
20230720,095600,787743590,8580,8580,8580,8580,32
|
|
20230720,095500,787469030,8590,8600,8600,8590,2342
|
|
20230720,095400,767331480,8600,8600,8610,8600,21
|
|
20230720,095300,767150870,8600,8600,8600,8600,220
|
|
20230720,095200,765258870,8600,8600,8610,8600,313
|
|
20230720,095100,762567050,8600,8610,8610,8600,91
|
|
20230720,095000,761784240,8610,8620,8620,8610,587
|
|
20230720,094900,756729860,8610,8600,8610,8600,250
|
|
20230720,094800,754577880,8610,8600,8610,8590,323
|
|
20230720,094700,751801450,8600,8610,8610,8590,870
|
|
20230720,094600,744320070,8620,8620,8620,8620,1106
|
|
20230720,094500,734786350,8620,8630,8630,8620,438
|
|
20230720,094400,731009640,8620,8630,8630,8620,1136
|
|
20230720,094300,721208450,8630,8630,8630,8630,579
|
|
20230720,094200,716211680,8620,8620,8630,8620,1557
|
|
20230720,094100,702789770,8630,8610,8630,8610,4125
|
|
20230720,094000,667222750,8610,8600,8610,8600,633
|
|
20230720,093900,661778940,8590,8570,8590,8570,442
|
|
20230720,093800,657984830,8570,8590,8590,8570,1157
|
|
20230720,093700,648065560,8570,8560,8570,8560,651
|
|
20230720,093600,642489350,8540,8560,8560,8540,265
|
|
20230720,093500,640224630,8560,8570,8580,8560,1006
|
|
20230720,093400,631605310,8570,8560,8590,8560,19
|
|
20230720,093300,631442430,8570,8580,8590,8570,3384
|
|
20230720,093200,602433760,8580,8580,8580,8580,203
|
|
20230720,093100,600692020,8580,8540,8600,8540,2800
|
|
20230720,093000,576739960,8520,8490,8520,8480,1861
|
|
20230720,092900,560915840,8500,8510,8510,8490,1886
|
|
20230720,092800,544888710,8520,8550,8550,8520,717
|
|
20230720,092700,538771230,8550,8520,8550,8520,1603
|
|
20230720,092600,525113450,8520,8520,8530,8520,284
|
|
20230720,092500,522691530,8520,8550,8550,8520,1123
|
|
20230720,092400,513114830,8540,8550,8550,8540,1335
|
|
20230720,092300,501703340,8550,8550,8550,8550,108
|
|
20230720,092200,500779940,8550,8540,8550,8530,448
|
|
20230720,092100,496954410,8520,8520,8530,8520,1083
|
|
20230720,092000,487727190,8520,8560,8560,8520,1814
|
|
20230720,091900,472243880,8570,8600,8610,8560,1565
|
|
20230720,091800,458825200,8600,8610,8610,8590,1565
|
|
20230720,091700,445373810,8600,8630,8630,8600,2442
|
|
20230720,091600,424327660,8620,8610,8620,8600,2537
|
|
20230720,091500,402501050,8600,8590,8600,8590,1426
|
|
20230720,091400,390237500,8600,8590,8600,8560,4396
|
|
20230720,091300,352493930,8590,8570,8600,8570,4799
|
|
20230720,091200,311288160,8590,8560,8590,8550,2683
|
|
20230720,091100,288298790,8580,8550,8580,8540,1085
|
|
20230720,091000,278990840,8540,8560,8590,8540,3449
|
|
20230720,090900,249490560,8580,8580,8610,8570,2178
|
|
20230720,090800,230798460,8580,8550,8580,8550,1672
|
|
20230720,090700,216479750,8550,8520,8570,8520,3164
|
|
20230720,090600,189380740,8520,8520,8520,8500,610
|
|
20230720,090500,184183620,8520,8500,8520,8480,4114
|
|
20230720,090400,149208940,8480,8470,8500,8460,2232
|
|
20230720,090300,130284160,8480,8450,8490,8430,3863
|
|
20230720,090200,97680190,8420,8420,8430,8420,4619
|
|
20230720,090100,58785310,8420,8440,8440,8400,5003
|
|
20230720,090000,16715260,8450,8490,8490,8450,1972
|