648 lines
32 KiB
CSV
648 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,194500,1797139850,8590,8590,8590,8590,6371
|
|
20230704,194400,1797139850,8590,8590,8590,8590,0
|
|
20230704,194300,1797139850,8590,8590,8590,8590,0
|
|
20230704,194200,1797139850,8590,8590,8590,8590,0
|
|
20230704,194100,1797139850,8590,8590,8590,8590,0
|
|
20230704,194000,1797139850,8590,8590,8590,8590,0
|
|
20230704,193900,1797139850,8590,8590,8590,8590,0
|
|
20230704,193800,1797139850,8590,8590,8590,8590,0
|
|
20230704,193700,1797139850,8590,8590,8590,8590,0
|
|
20230704,193600,1797139850,8590,8590,8590,8590,0
|
|
20230704,193500,1797139850,8590,8590,8590,8590,0
|
|
20230704,193400,1797139850,8590,8590,8590,8590,0
|
|
20230704,193300,1797139850,8590,8590,8590,8590,0
|
|
20230704,193200,1797139850,8590,8590,8590,8590,0
|
|
20230704,193100,1797139850,8590,8590,8590,8590,0
|
|
20230704,193000,1797139850,8590,8590,8590,8590,0
|
|
20230704,192900,1797139850,8590,8590,8590,8590,0
|
|
20230704,192800,1797139850,8590,8590,8590,8590,0
|
|
20230704,192700,1797139850,8590,8590,8590,8590,0
|
|
20230704,192600,1797139850,8590,8590,8590,8590,0
|
|
20230704,192500,1797139850,8590,8590,8590,8590,0
|
|
20230704,192400,1797139850,8590,8590,8590,8590,0
|
|
20230704,192300,1797139850,8590,8590,8590,8590,0
|
|
20230704,192200,1797139850,8590,8590,8590,8590,0
|
|
20230704,192100,1797139850,8590,8590,8590,8590,0
|
|
20230704,192000,1797139850,8590,8590,8590,8590,0
|
|
20230704,191900,1797139850,8590,8590,8590,8590,0
|
|
20230704,191800,1797139850,8590,8590,8590,8590,0
|
|
20230704,191700,1797139850,8590,8590,8590,8590,0
|
|
20230704,191600,1797139850,8590,8590,8590,8590,0
|
|
20230704,191500,1797139850,8590,8590,8590,8590,6371
|
|
20230704,191400,1797139850,8590,8590,8590,8590,0
|
|
20230704,191300,1797139850,8590,8590,8590,8590,0
|
|
20230704,191200,1797139850,8590,8590,8590,8590,0
|
|
20230704,191100,1797139850,8590,8590,8590,8590,0
|
|
20230704,191000,1797139850,8590,8590,8590,8590,0
|
|
20230704,190900,1797139850,8590,8590,8590,8590,0
|
|
20230704,190800,1797139850,8590,8590,8590,8590,0
|
|
20230704,190700,1797139850,8590,8590,8590,8590,0
|
|
20230704,190600,1797139850,8590,8590,8590,8590,0
|
|
20230704,190500,1797139850,8590,8590,8590,8590,0
|
|
20230704,190400,1797139850,8590,8590,8590,8590,0
|
|
20230704,190300,1797139850,8590,8590,8590,8590,0
|
|
20230704,190200,1797139850,8590,8590,8590,8590,0
|
|
20230704,190100,1797139850,8590,8590,8590,8590,0
|
|
20230704,190000,1797139850,8590,8590,8590,8590,0
|
|
20230704,185900,1797139850,8590,8590,8590,8590,0
|
|
20230704,185800,1797139850,8590,8590,8590,8590,0
|
|
20230704,185700,1797139850,8590,8590,8590,8590,0
|
|
20230704,185600,1797139850,8590,8590,8590,8590,0
|
|
20230704,185500,1797139850,8590,8590,8590,8590,0
|
|
20230704,185400,1797139850,8590,8590,8590,8590,0
|
|
20230704,185300,1797139850,8590,8590,8590,8590,0
|
|
20230704,185200,1797139850,8590,8590,8590,8590,0
|
|
20230704,185100,1797139850,8590,8590,8590,8590,0
|
|
20230704,185000,1797139850,8590,8590,8590,8590,0
|
|
20230704,184900,1797139850,8590,8590,8590,8590,0
|
|
20230704,184800,1797139850,8590,8590,8590,8590,0
|
|
20230704,184700,1797139850,8590,8590,8590,8590,0
|
|
20230704,184600,1797139850,8590,8590,8590,8590,0
|
|
20230704,184500,1797139850,8590,8590,8590,8590,6371
|
|
20230704,184400,1797139850,8590,8590,8590,8590,0
|
|
20230704,184300,1797139850,8590,8590,8590,8590,0
|
|
20230704,184200,1797139850,8590,8590,8590,8590,0
|
|
20230704,184100,1797139850,8590,8590,8590,8590,0
|
|
20230704,184000,1797139850,8590,8590,8590,8590,0
|
|
20230704,183900,1797139850,8590,8590,8590,8590,0
|
|
20230704,183800,1797139850,8590,8590,8590,8590,0
|
|
20230704,183700,1797139850,8590,8590,8590,8590,0
|
|
20230704,183600,1797139850,8590,8590,8590,8590,0
|
|
20230704,183500,1797139850,8590,8590,8590,8590,0
|
|
20230704,183400,1797139850,8590,8590,8590,8590,0
|
|
20230704,183300,1797139850,8590,8590,8590,8590,0
|
|
20230704,183200,1797139850,8590,8590,8590,8590,0
|
|
20230704,183100,1797139850,8590,8590,8590,8590,0
|
|
20230704,183000,1797139850,8590,8590,8590,8590,0
|
|
20230704,182900,1797139850,8590,8590,8590,8590,0
|
|
20230704,182800,1797139850,8590,8590,8590,8590,0
|
|
20230704,182700,1797139850,8590,8590,8590,8590,0
|
|
20230704,182600,1797139850,8590,8590,8590,8590,0
|
|
20230704,182500,1797139850,8590,8590,8590,8590,0
|
|
20230704,182400,1797139850,8590,8590,8590,8590,0
|
|
20230704,182300,1797139850,8590,8590,8590,8590,0
|
|
20230704,182200,1797139850,8590,8590,8590,8590,0
|
|
20230704,182100,1797139850,8590,8590,8590,8590,0
|
|
20230704,182000,1797139850,8590,8590,8590,8590,0
|
|
20230704,181900,1797139850,8590,8590,8590,8590,0
|
|
20230704,181800,1797139850,8590,8590,8590,8590,0
|
|
20230704,181700,1797139850,8590,8590,8590,8590,0
|
|
20230704,181600,1797139850,8590,8590,8590,8590,0
|
|
20230704,181500,1797139850,8590,8590,8590,8590,6371
|
|
20230704,181400,1797139850,8590,8590,8590,8590,0
|
|
20230704,181300,1797139850,8590,8590,8590,8590,0
|
|
20230704,181200,1797139850,8590,8590,8590,8590,0
|
|
20230704,181100,1797139850,8590,8590,8590,8590,0
|
|
20230704,181000,1797139850,8590,8590,8590,8590,0
|
|
20230704,180900,1797139850,8590,8590,8590,8590,0
|
|
20230704,180800,1797139850,8590,8590,8590,8590,0
|
|
20230704,180700,1797139850,8590,8590,8590,8590,0
|
|
20230704,180600,1797139850,8590,8590,8590,8590,0
|
|
20230704,180500,1797139850,8590,8590,8590,8590,0
|
|
20230704,180400,1797139850,8590,8590,8590,8590,0
|
|
20230704,180300,1797139850,8590,8590,8590,8590,0
|
|
20230704,180200,1797139850,8590,8590,8590,8590,0
|
|
20230704,180100,1797139850,8590,8590,8590,8590,0
|
|
20230704,180000,1797139850,8590,8590,8590,8590,0
|
|
20230704,175900,1797139850,8590,8590,8590,8590,0
|
|
20230704,175800,1797139850,8590,8590,8590,8590,0
|
|
20230704,175700,1797139850,8590,8590,8590,8590,0
|
|
20230704,175600,1797139850,8590,8590,8590,8590,0
|
|
20230704,175500,1797139850,8590,8590,8590,8590,0
|
|
20230704,175400,1797139850,8590,8590,8590,8590,0
|
|
20230704,175300,1797139850,8590,8590,8590,8590,0
|
|
20230704,175200,1797139850,8590,8590,8590,8590,0
|
|
20230704,175100,1797139850,8590,8590,8590,8590,0
|
|
20230704,175000,1797139850,8590,8590,8590,8590,0
|
|
20230704,174900,1797139850,8590,8590,8590,8590,0
|
|
20230704,174800,1797139850,8590,8590,8590,8590,0
|
|
20230704,174700,1797139850,8590,8590,8590,8590,0
|
|
20230704,174600,1797139850,8590,8590,8590,8590,0
|
|
20230704,174500,1797139850,8590,8590,8590,8590,6371
|
|
20230704,174400,1797139850,8590,8590,8590,8590,0
|
|
20230704,174300,1797139850,8590,8590,8590,8590,0
|
|
20230704,174200,1797139850,8590,8590,8590,8590,0
|
|
20230704,174100,1797139850,8590,8590,8590,8590,0
|
|
20230704,174000,1797139850,8590,8590,8590,8590,0
|
|
20230704,173900,1797139850,8590,8590,8590,8590,0
|
|
20230704,173800,1797139850,8590,8590,8590,8590,0
|
|
20230704,173700,1797139850,8590,8590,8590,8590,0
|
|
20230704,173600,1797139850,8590,8590,8590,8590,0
|
|
20230704,173500,1797139850,8590,8590,8590,8590,0
|
|
20230704,173400,1797139850,8590,8590,8590,8590,0
|
|
20230704,173300,1797139850,8590,8590,8590,8590,0
|
|
20230704,173200,1797139850,8590,8590,8590,8590,0
|
|
20230704,173100,1797139850,8590,8590,8590,8590,0
|
|
20230704,173000,1797139850,8590,8590,8590,8590,0
|
|
20230704,172900,1797139850,8590,8590,8590,8590,0
|
|
20230704,172800,1797139850,8590,8590,8590,8590,0
|
|
20230704,172700,1797139850,8590,8590,8590,8590,0
|
|
20230704,172600,1797139850,8590,8590,8590,8590,0
|
|
20230704,172500,1797139850,8590,8590,8590,8590,0
|
|
20230704,172400,1797139850,8590,8590,8590,8590,0
|
|
20230704,172300,1797139850,8590,8590,8590,8590,0
|
|
20230704,172200,1797139850,8590,8590,8590,8590,0
|
|
20230704,172100,1797139850,8590,8590,8590,8590,0
|
|
20230704,172000,1797139850,8590,8590,8590,8590,0
|
|
20230704,171900,1797139850,8590,8590,8590,8590,0
|
|
20230704,171800,1797139850,8590,8590,8590,8590,0
|
|
20230704,171700,1797139850,8590,8590,8590,8590,0
|
|
20230704,171600,1797139850,8590,8590,8590,8590,0
|
|
20230704,171500,1797139850,8590,8590,8590,8590,6371
|
|
20230704,171400,1797139850,8590,8590,8590,8590,0
|
|
20230704,171300,1797139850,8590,8590,8590,8590,0
|
|
20230704,171200,1797139850,8590,8590,8590,8590,0
|
|
20230704,171100,1797139850,8590,8590,8590,8590,0
|
|
20230704,171000,1797139850,8590,8590,8590,8590,0
|
|
20230704,170900,1797139850,8590,8590,8590,8590,0
|
|
20230704,170800,1797139850,8590,8590,8590,8590,0
|
|
20230704,170700,1797139850,8590,8590,8590,8590,0
|
|
20230704,170600,1797139850,8590,8590,8590,8590,0
|
|
20230704,170500,1797139850,8590,8590,8590,8590,0
|
|
20230704,170400,1797139850,8590,8590,8590,8590,0
|
|
20230704,170300,1797139850,8590,8590,8590,8590,0
|
|
20230704,170200,1797139850,8590,8590,8590,8590,0
|
|
20230704,170100,1797139850,8590,8590,8590,8590,0
|
|
20230704,170000,1797139850,8590,8590,8590,8590,0
|
|
20230704,165900,1797139850,8590,8590,8590,8590,0
|
|
20230704,165800,1797139850,8590,8590,8590,8590,0
|
|
20230704,165700,1797139850,8590,8590,8590,8590,0
|
|
20230704,165600,1797139850,8590,8590,8590,8590,0
|
|
20230704,165500,1797139850,8590,8590,8590,8590,0
|
|
20230704,165400,1797139850,8590,8590,8590,8590,0
|
|
20230704,165300,1797139850,8590,8590,8590,8590,0
|
|
20230704,165200,1797139850,8590,8590,8590,8590,0
|
|
20230704,165100,1797139850,8590,8590,8590,8590,0
|
|
20230704,165000,1797139850,8590,8590,8590,8590,0
|
|
20230704,164900,1797139850,8590,8590,8590,8590,0
|
|
20230704,164800,1797139850,8590,8590,8590,8590,0
|
|
20230704,164700,1797139850,8590,8590,8590,8590,0
|
|
20230704,164600,1797139850,8590,8590,8590,8590,0
|
|
20230704,164500,1797139850,8590,8590,8590,8590,6371
|
|
20230704,164400,1797139850,8590,8590,8590,8590,0
|
|
20230704,164300,1797139850,8590,8590,8590,8590,0
|
|
20230704,164200,1797139850,8590,8590,8590,8590,0
|
|
20230704,164100,1797139850,8590,8590,8590,8590,0
|
|
20230704,164000,1797139850,8590,8590,8590,8590,0
|
|
20230704,163900,1797139850,8590,8590,8590,8590,0
|
|
20230704,163800,1797139850,8590,8590,8590,8590,0
|
|
20230704,163700,1797139850,8590,8590,8590,8590,0
|
|
20230704,163600,1797139850,8590,8590,8590,8590,0
|
|
20230704,163500,1797139850,8590,8590,8590,8590,0
|
|
20230704,163400,1797139850,8590,8590,8590,8590,0
|
|
20230704,163300,1797139850,8590,8590,8590,8590,0
|
|
20230704,163200,1797139850,8590,8590,8590,8590,0
|
|
20230704,163100,1797139850,8590,8590,8590,8590,0
|
|
20230704,163000,1797139850,8590,8590,8590,8590,0
|
|
20230704,162900,1797139850,8590,8590,8590,8590,0
|
|
20230704,162800,1797139850,8590,8590,8590,8590,0
|
|
20230704,162700,1797139850,8590,8590,8590,8590,0
|
|
20230704,162600,1797139850,8590,8590,8590,8590,0
|
|
20230704,162500,1797139850,8590,8590,8590,8590,0
|
|
20230704,162400,1797139850,8590,8590,8590,8590,0
|
|
20230704,162300,1797139850,8590,8590,8590,8590,0
|
|
20230704,162200,1797139850,8590,8590,8590,8590,0
|
|
20230704,162100,1797139850,8590,8590,8590,8590,0
|
|
20230704,162000,1797139850,8590,8590,8590,8590,0
|
|
20230704,161900,1797139850,8590,8590,8590,8590,0
|
|
20230704,161800,1797139850,8590,8590,8590,8590,0
|
|
20230704,161700,1797139850,8590,8590,8590,8590,0
|
|
20230704,161600,1797139850,8590,8590,8590,8590,0
|
|
20230704,161500,1797139850,8590,8590,8590,8590,6371
|
|
20230704,161400,1797139850,8590,8590,8590,8590,0
|
|
20230704,161300,1797139850,8590,8590,8590,8590,0
|
|
20230704,161200,1797139850,8590,8590,8590,8590,0
|
|
20230704,161100,1797139850,8590,8590,8590,8590,0
|
|
20230704,161000,1797139850,8590,8590,8590,8590,0
|
|
20230704,160900,1797139850,8590,8590,8590,8590,0
|
|
20230704,160800,1797139850,8590,8590,8590,8590,0
|
|
20230704,160700,1797139850,8590,8590,8590,8590,0
|
|
20230704,160600,1797139850,8590,8590,8590,8590,0
|
|
20230704,160500,1797139850,8590,8590,8590,8590,0
|
|
20230704,160400,1797139850,8590,8590,8590,8590,0
|
|
20230704,160300,1797139850,8590,8590,8590,8590,0
|
|
20230704,160200,1797139850,8590,8590,8590,8590,0
|
|
20230704,160100,1797139850,8590,8590,8590,8590,0
|
|
20230704,160000,1797139850,8590,8590,8590,8590,0
|
|
20230704,155900,1797139850,8590,8590,8590,8590,0
|
|
20230704,155800,1797139850,8590,8590,8590,8590,0
|
|
20230704,155700,1797139850,8590,8590,8590,8590,0
|
|
20230704,155600,1797139850,8590,8590,8590,8590,0
|
|
20230704,155500,1797139850,8590,8590,8590,8590,0
|
|
20230704,155400,1797139850,8590,8590,8590,8590,0
|
|
20230704,155300,1797139850,8590,8590,8590,8590,0
|
|
20230704,155200,1797139850,8590,8590,8590,8590,0
|
|
20230704,155100,1797139850,8590,8590,8590,8590,0
|
|
20230704,155000,1797139850,8590,8590,8590,8590,0
|
|
20230704,154900,1797139850,8590,8590,8590,8590,0
|
|
20230704,154800,1797139850,8590,8590,8590,8590,0
|
|
20230704,154700,1797139850,8590,8590,8590,8590,0
|
|
20230704,154600,1797139850,8590,8590,8590,8590,0
|
|
20230704,154500,1797139850,8590,8590,8590,8590,6371
|
|
20230704,154400,1797139850,8590,8590,8590,8590,0
|
|
20230704,154300,1797139850,8590,8590,8590,8590,0
|
|
20230704,154200,1797139850,8590,8590,8590,8590,0
|
|
20230704,154100,1797139850,8590,8590,8590,8590,0
|
|
20230704,154000,1797139850,8590,8590,8590,8590,0
|
|
20230704,153900,1797139850,8590,8590,8590,8590,0
|
|
20230704,153800,1797139850,8590,8590,8590,8590,0
|
|
20230704,153700,1797139850,8590,8590,8590,8590,0
|
|
20230704,153600,1797139850,8590,8590,8590,8590,0
|
|
20230704,153500,1797139850,8590,8590,8590,8590,0
|
|
20230704,153400,1797139850,8590,8590,8590,8590,0
|
|
20230704,153300,1797139850,8590,8590,8590,8590,0
|
|
20230704,153200,1797139850,8590,8590,8590,8590,0
|
|
20230704,153100,1797139850,8590,8590,8590,8590,0
|
|
20230704,153000,1797139850,8590,8590,8590,8590,6371
|
|
20230704,152900,1742412960,8590,8590,8590,8590,0
|
|
20230704,152800,1742412960,8590,8590,8590,8590,0
|
|
20230704,152700,1742412960,8590,8590,8590,8590,0
|
|
20230704,152600,1742412960,8590,8590,8590,8590,0
|
|
20230704,152500,1742412960,8590,8590,8590,8590,0
|
|
20230704,152400,1742412960,8590,8590,8590,8590,0
|
|
20230704,152300,1742412960,8590,8590,8590,8590,0
|
|
20230704,152200,1742412960,8590,8590,8590,8590,0
|
|
20230704,152100,1742412960,8590,8590,8590,8590,0
|
|
20230704,152000,1742412960,8590,8590,8590,8590,0
|
|
20230704,151900,1742412960,8590,8570,8590,8570,936
|
|
20230704,151800,1734378620,8580,8580,8590,8580,1365
|
|
20230704,151700,1722658730,8590,8590,8590,8590,67
|
|
20230704,151600,1722083200,8590,8590,8600,8590,38
|
|
20230704,151500,1721756670,8600,8590,8600,8570,2002
|
|
20230704,151400,1704596620,8590,8590,8590,8580,986
|
|
20230704,151300,1696127720,8600,8590,8600,8590,62
|
|
20230704,151200,1695594530,8590,8590,8600,8590,29
|
|
20230704,151100,1695345340,8590,8590,8590,8580,201
|
|
20230704,151000,1693620040,8590,8590,8610,8590,117
|
|
20230704,150900,1692614440,8590,8580,8610,8580,207
|
|
20230704,150800,1690834240,8600,8610,8610,8580,318
|
|
20230704,150700,1688098160,8610,8600,8610,8600,310
|
|
20230704,150600,1685429220,8610,8560,8610,8560,238
|
|
20230704,150500,1683385040,8570,8610,8610,8570,2881
|
|
20230704,150400,1658650070,8610,8620,8620,8610,227
|
|
20230704,150300,1656694270,8610,8620,8620,8610,5689
|
|
20230704,150200,1607709680,8620,8610,8620,8610,266
|
|
20230704,150100,1605416940,8610,8620,8620,8610,33
|
|
20230704,150000,1605132700,8620,8630,8630,8620,527
|
|
20230704,145900,1600588630,8620,8620,8620,8610,446
|
|
20230704,145800,1596744310,8610,8620,8620,8610,730
|
|
20230704,145700,1590451920,8620,8620,8620,8620,146
|
|
20230704,145600,1589193400,8630,8630,8630,8630,134
|
|
20230704,145500,1588036980,8630,8620,8630,8620,620
|
|
20230704,145400,1582689550,8630,8620,8630,8620,287
|
|
20230704,145300,1580212790,8620,8620,8620,8620,864
|
|
20230704,145200,1572765110,8610,8610,8610,8610,146
|
|
20230704,145100,1571508050,8610,8600,8620,8600,3805
|
|
20230704,145000,1538748890,8600,8610,8610,8600,302
|
|
20230704,144900,1536148870,8610,8610,8610,8610,129
|
|
20230704,144800,1535038180,8610,8600,8610,8600,155
|
|
20230704,144700,1533703830,8600,8600,8610,8600,776
|
|
20230704,144600,1527028910,8600,8600,8600,8590,349
|
|
20230704,144500,1524027700,8600,8590,8600,8590,154
|
|
20230704,144400,1522703360,8590,8590,8590,8590,21
|
|
20230704,144300,1522522970,8580,8580,8590,8580,4
|
|
20230704,144200,1522488640,8600,8590,8600,8590,5
|
|
20230704,144100,1522445680,8580,8590,8590,8580,485
|
|
20230704,144000,1518284280,8580,8580,8580,8580,3
|
|
20230704,143900,1518258540,8580,8580,8580,8580,0
|
|
20230704,143800,1518258540,8580,8580,8580,8580,684
|
|
20230704,143700,1512389820,8570,8580,8580,8570,31
|
|
20230704,143600,1512123950,8580,8580,8580,8580,5
|
|
20230704,143500,1512081050,8580,8580,8580,8580,460
|
|
20230704,143400,1508134250,8580,8570,8600,8570,3000
|
|
20230704,143300,1482387460,8570,8560,8570,8560,534
|
|
20230704,143200,1477811560,8560,8570,8570,8560,316
|
|
20230704,143100,1475103540,8560,8560,8570,8560,414
|
|
20230704,143000,1471559560,8560,8560,8560,8560,1
|
|
20230704,142900,1471551000,8560,8550,8560,8550,51
|
|
20230704,142800,1471114940,8550,8550,8550,8550,0
|
|
20230704,142700,1471114940,8550,8550,8550,8550,0
|
|
20230704,142600,1471114940,8550,8550,8550,8550,4
|
|
20230704,142500,1471080740,8550,8560,8560,8550,106
|
|
20230704,142400,1470173940,8570,8570,8570,8570,1
|
|
20230704,142300,1470165370,8570,8540,8570,8540,1494
|
|
20230704,142200,1457377960,8510,8540,8540,8510,1380
|
|
20230704,142100,1445632380,8540,8540,8540,8540,10
|
|
20230704,142000,1445546980,8510,8550,8550,8510,21
|
|
20230704,141900,1445367830,8550,8550,8550,8550,161
|
|
20230704,141800,1443991280,8510,8520,8520,8510,10
|
|
20230704,141700,1443906170,8510,8540,8540,8510,104
|
|
20230704,141600,1443019680,8550,8550,8550,8550,0
|
|
20230704,141500,1443019680,8550,8540,8550,8520,132
|
|
20230704,141400,1441893710,8540,8550,8550,8540,11
|
|
20230704,141300,1441799670,8550,8560,8560,8550,321
|
|
20230704,141200,1439051980,8560,8560,8560,8560,6
|
|
20230704,141100,1439000620,8560,8560,8560,8560,8
|
|
20230704,141000,1438932140,8520,8560,8560,8520,189
|
|
20230704,140900,1437321620,8520,8520,8520,8520,0
|
|
20230704,140800,1437321620,8520,8520,8520,8520,10
|
|
20230704,140700,1437236420,8500,8550,8550,8500,4000
|
|
20230704,140600,1403195140,8560,8560,8560,8560,218
|
|
20230704,140500,1401329060,8560,8560,8560,8560,221
|
|
20230704,140400,1399437300,8560,8560,8560,8560,14
|
|
20230704,140300,1399317460,8560,8550,8560,8510,594
|
|
20230704,140200,1394250900,8550,8550,8560,8550,1164
|
|
20230704,140100,1384288190,8550,8540,8550,8540,14
|
|
20230704,140000,1384168620,8540,8540,8540,8540,111
|
|
20230704,135900,1383220680,8550,8550,8550,8540,782
|
|
20230704,135800,1376534850,8550,8560,8560,8550,26
|
|
20230704,135700,1376312450,8550,8550,8550,8550,8
|
|
20230704,135600,1376244050,8550,8550,8550,8550,20
|
|
20230704,135500,1376073050,8550,8550,8550,8550,188
|
|
20230704,135400,1374465650,8550,8550,8550,8550,214
|
|
20230704,135300,1372635950,8550,8550,8550,8540,179
|
|
20230704,135200,1371105740,8550,8540,8550,8500,2709
|
|
20230704,135100,1348037140,8540,8540,8540,8540,130
|
|
20230704,135000,1346926940,8540,8540,8550,8540,9
|
|
20230704,134900,1346850030,8550,8550,8550,8540,59
|
|
20230704,134800,1346345940,8550,8550,8550,8550,15
|
|
20230704,134700,1346217690,8550,8540,8550,8540,101
|
|
20230704,134600,1345354150,8550,8550,8550,8550,31
|
|
20230704,134500,1345089100,8550,8550,8550,8550,0
|
|
20230704,134400,1345089100,8550,8550,8550,8550,11
|
|
20230704,134300,1344995050,8550,8540,8550,8540,10
|
|
20230704,134200,1344909620,8520,8520,8520,8520,0
|
|
20230704,134100,1344909620,8520,8520,8520,8520,3
|
|
20230704,134000,1344884060,8520,8550,8550,8520,598
|
|
20230704,133900,1339775510,8550,8550,8550,8550,237
|
|
20230704,133800,1337749160,8520,8530,8530,8520,152
|
|
20230704,133700,1336453020,8520,8540,8540,8520,300
|
|
20230704,133600,1333892710,8550,8550,8550,8550,113
|
|
20230704,133500,1332926560,8550,8550,8550,8550,7
|
|
20230704,133400,1332866710,8550,8550,8550,8550,32
|
|
20230704,133300,1332593110,8550,8550,8550,8550,10
|
|
20230704,133200,1332507610,8540,8540,8540,8540,37
|
|
20230704,133100,1332191630,8550,8550,8550,8550,21
|
|
20230704,133000,1332012080,8560,8550,8560,8550,20
|
|
20230704,132900,1331841030,8550,8550,8550,8550,3
|
|
20230704,132800,1331815380,8550,8550,8550,8550,2
|
|
20230704,132700,1331798280,8550,8550,8550,8550,32
|
|
20230704,132600,1331524680,8550,8550,8550,8550,100
|
|
20230704,132500,1330669680,8550,8510,8550,8510,1010
|
|
20230704,132400,1322070180,8510,8550,8550,8510,1501
|
|
20230704,132300,1309291160,8560,8550,8560,8550,24
|
|
20230704,132200,1309085760,8560,8550,8560,8550,123
|
|
20230704,132100,1308033080,8550,8550,8550,8550,109
|
|
20230704,132000,1307101130,8520,8550,8550,8510,866
|
|
20230704,131900,1299725320,8550,8550,8550,8510,1205
|
|
20230704,131800,1289455380,8560,8530,8560,8530,1174
|
|
20230704,131700,1279410920,8530,8520,8530,8520,436
|
|
20230704,131600,1275692840,8530,8530,8530,8530,2
|
|
20230704,131500,1275675780,8520,8540,8540,8520,1200
|
|
20230704,131400,1265450950,8530,8530,8530,8530,200
|
|
20230704,131300,1263744950,8560,8560,8560,8540,509
|
|
20230704,131200,1259395910,8560,8550,8560,8550,242
|
|
20230704,131100,1257326610,8540,8540,8540,8540,0
|
|
20230704,131000,1257326610,8540,8530,8540,8530,68
|
|
20230704,130900,1256746460,8540,8570,8570,8540,1542
|
|
20230704,130800,1243568810,8570,8570,8570,8570,7
|
|
20230704,130700,1243508820,8570,8560,8570,8560,22
|
|
20230704,130600,1243320400,8570,8570,8570,8570,9
|
|
20230704,130500,1243243270,8560,8570,8570,8560,412
|
|
20230704,130400,1239716440,8560,8560,8560,8560,0
|
|
20230704,130300,1239716440,8560,8570,8570,8560,85
|
|
20230704,130200,1238988490,8570,8570,8570,8570,10
|
|
20230704,130100,1238902790,8570,8570,8570,8570,0
|
|
20230704,130000,1238902790,8570,8570,8570,8570,15
|
|
20230704,125900,1238774240,8560,8570,8570,8560,578
|
|
20230704,125800,1233821200,8570,8570,8570,8570,98
|
|
20230704,125700,1232981340,8570,8570,8570,8570,669
|
|
20230704,125600,1227248010,8570,8570,8570,8570,247
|
|
20230704,125500,1225131220,8570,8570,8570,8570,74
|
|
20230704,125400,1224497040,8570,8570,8570,8570,4
|
|
20230704,125300,1224462760,8570,8570,8570,8570,4
|
|
20230704,125200,1224428480,8570,8540,8570,8540,244
|
|
20230704,125100,1222339770,8540,8560,8560,8540,721
|
|
20230704,125000,1216182040,8560,8580,8580,8560,32
|
|
20230704,124900,1215907580,8580,8570,8580,8570,309
|
|
20230704,124800,1213257320,8570,8560,8570,8560,864
|
|
20230704,124700,1205852850,8570,8580,8580,8570,22
|
|
20230704,124600,1205664100,8580,8580,8580,8580,26
|
|
20230704,124500,1205441020,8590,8570,8590,8570,101
|
|
20230704,124400,1204574570,8530,8570,8570,8520,5029
|
|
20230704,124300,1161595400,8580,8580,8580,8580,11
|
|
20230704,124200,1161501020,8580,8580,8590,8580,84
|
|
20230704,124100,1160779720,8590,8590,8590,8590,15
|
|
20230704,124000,1160650870,8590,8590,8590,8590,0
|
|
20230704,123900,1160650870,8590,8600,8600,8590,234
|
|
20230704,123800,1158639800,8600,8600,8600,8600,105
|
|
20230704,123700,1157736800,8600,8590,8600,8590,12
|
|
20230704,123600,1157633710,8590,8570,8590,8570,26
|
|
20230704,123500,1157410770,8570,8570,8570,8560,524
|
|
20230704,123400,1152920260,8570,8570,8570,8570,22
|
|
20230704,123300,1152731720,8570,8580,8580,8570,622
|
|
20230704,123200,1147396200,8580,8580,8580,8580,5
|
|
20230704,123100,1147353300,8590,8580,8590,8580,14
|
|
20230704,123000,1147233060,8580,8580,8580,8570,493
|
|
20230704,122900,1143003270,8590,8590,8590,8590,100
|
|
20230704,122800,1142144270,8590,8600,8600,8590,202
|
|
20230704,122700,1140408890,8600,8600,8600,8600,31
|
|
20230704,122600,1140142290,8600,8600,8600,8600,26
|
|
20230704,122500,1139918690,8600,8600,8600,8600,53
|
|
20230704,122400,1139462890,8600,8590,8600,8590,129
|
|
20230704,122300,1138354080,8590,8590,8590,8590,31
|
|
20230704,122200,1138087790,8580,8580,8580,8580,191
|
|
20230704,122100,1136449010,8600,8600,8600,8600,484
|
|
20230704,122000,1132286610,8590,8590,8590,8590,4
|
|
20230704,121900,1132252250,8590,8590,8600,8590,42
|
|
20230704,121800,1131891400,8590,8600,8600,8590,52
|
|
20230704,121700,1131444710,8600,8600,8600,8600,21
|
|
20230704,121600,1131264110,8590,8600,8600,8590,113
|
|
20230704,121500,1130292370,8600,8600,8600,8600,1
|
|
20230704,121400,1130283770,8590,8600,8600,8590,469
|
|
20230704,121300,1126251370,8590,8590,8590,8590,0
|
|
20230704,121200,1126251370,8590,8600,8600,8590,58
|
|
20230704,121100,1125753130,8600,8590,8600,8590,746
|
|
20230704,121000,1119337600,8600,8600,8600,8590,95
|
|
20230704,120900,1118521130,8600,8590,8600,8590,720
|
|
20230704,120800,1112332260,8590,8590,8590,8590,112
|
|
20230704,120700,1111370180,8570,8570,8570,8570,2
|
|
20230704,120600,1111353040,8570,8580,8580,8570,12
|
|
20230704,120500,1111250100,8580,8580,8580,8570,133
|
|
20230704,120400,1110109260,8590,8590,8590,8580,231
|
|
20230704,120300,1108125050,8590,8590,8590,8590,7
|
|
20230704,120200,1108064920,8590,8590,8590,8580,6
|
|
20230704,120100,1108013410,8590,8590,8590,8590,331
|
|
20230704,120000,1105170120,8590,8590,8590,8590,10
|
|
20230704,115900,1105084220,8590,8580,8590,8580,486
|
|
20230704,115800,1100909520,8580,8580,8580,8580,46
|
|
20230704,115700,1100514840,8580,8580,8580,8580,0
|
|
20230704,115600,1100514840,8580,8590,8590,8580,11
|
|
20230704,115500,1100420360,8580,8590,8590,8580,32
|
|
20230704,115400,1100145500,8580,8590,8590,8580,80
|
|
20230704,115300,1099458690,8580,8580,8580,8580,68
|
|
20230704,115200,1098875250,8580,8570,8580,8570,1007
|
|
20230704,115100,1090238030,8570,8560,8570,8540,147
|
|
20230704,115000,1088980940,8560,8560,8560,8560,2
|
|
20230704,114900,1088963820,8560,8590,8590,8560,11
|
|
20230704,114800,1088869420,8590,8590,8590,8590,19
|
|
20230704,114700,1088706210,8590,8590,8590,8540,208
|
|
20230704,114600,1086927560,8590,8590,8590,8590,1
|
|
20230704,114500,1086918970,8590,8580,8590,8580,967
|
|
20230704,114400,1078613450,8580,8580,8580,8580,5
|
|
20230704,114300,1078570550,8580,8580,8580,8580,128
|
|
20230704,114200,1077472310,8580,8580,8580,8580,20
|
|
20230704,114100,1077300710,8560,8560,8560,8560,31
|
|
20230704,114000,1077035350,8550,8580,8580,8550,2279
|
|
20230704,113900,1057508110,8580,8570,8580,8570,28
|
|
20230704,113800,1057267960,8570,8580,8580,8570,3
|
|
20230704,113700,1057242240,8580,8580,8580,8580,162
|
|
20230704,113600,1055852280,8580,8580,8580,8580,14
|
|
20230704,113500,1055732160,8580,8580,8580,8580,368
|
|
20230704,113400,1052574720,8580,8580,8580,8570,42
|
|
20230704,113300,1052214460,8570,8570,8570,8570,2
|
|
20230704,113200,1052197320,8580,8580,8580,8580,53
|
|
20230704,113100,1051742580,8580,8580,8580,8580,138
|
|
20230704,113000,1050558540,8560,8560,8570,8560,178
|
|
20230704,112900,1049034620,8560,8560,8560,8560,19
|
|
20230704,112800,1048871980,8560,8570,8570,8560,287
|
|
20230704,112700,1046413450,8560,8570,8570,8560,251
|
|
20230704,112600,1044264790,8580,8570,8580,8560,160
|
|
20230704,112500,1042894080,8570,8570,8580,8570,103
|
|
20230704,112400,1042011170,8570,8570,8570,8570,21
|
|
20230704,112300,1041831200,8570,8580,8580,8570,13
|
|
20230704,112200,1041719750,8570,8570,8570,8570,1
|
|
20230704,112100,1041711180,8570,8570,8570,8570,0
|
|
20230704,112000,1041711180,8570,8570,8570,8570,4
|
|
20230704,111900,1041676900,8570,8570,8570,8570,0
|
|
20230704,111800,1041676900,8570,8570,8570,8570,10
|
|
20230704,111700,1041591200,8570,8570,8570,8570,62
|
|
20230704,111600,1041059860,8570,8570,8570,8570,137
|
|
20230704,111500,1039885770,8540,8570,8570,8540,995
|
|
20230704,111400,1031384250,8570,8570,8570,8570,21
|
|
20230704,111300,1031204280,8570,8570,8570,8570,6
|
|
20230704,111200,1031152860,8570,8570,8570,8570,11
|
|
20230704,111100,1031058590,8570,8570,8570,8570,6
|
|
20230704,111000,1031007170,8580,8570,8580,8550,204
|
|
20230704,110900,1029262100,8570,8570,8570,8570,98
|
|
20230704,110800,1028422240,8580,8580,8580,8580,189
|
|
20230704,110700,1026800620,8580,8590,8590,8580,122
|
|
20230704,110600,1025753830,8590,8580,8590,8580,680
|
|
20230704,110500,1019919240,8570,8570,8570,8570,50
|
|
20230704,110400,1019490740,8570,8590,8600,8570,2520
|
|
20230704,110300,997856550,8590,8590,8600,8580,1110
|
|
20230704,110200,988317410,8590,8560,8590,8560,3461
|
|
20230704,110100,958632070,8560,8540,8560,8540,1622
|
|
20230704,110000,944747870,8540,8540,8540,8540,41
|
|
20230704,105900,944397730,8540,8540,8540,8540,54
|
|
20230704,105800,943936570,8520,8540,8540,8500,219
|
|
20230704,105700,942069620,8500,8520,8520,8500,4010
|
|
20230704,105600,907978910,8520,8540,8540,8520,3000
|
|
20230704,105500,882412900,8530,8540,8540,8530,540
|
|
20230704,105400,877804470,8540,8540,8540,8540,1100
|
|
20230704,105300,868410470,8540,8550,8570,8540,583
|
|
20230704,105200,863421980,8540,8540,8540,8530,300
|
|
20230704,105100,860861400,8560,8560,8560,8520,35
|
|
20230704,105000,860562600,8560,8550,8560,8520,662
|
|
20230704,104900,854903450,8550,8550,8550,8530,444
|
|
20230704,104800,851110970,8560,8560,8560,8560,200
|
|
20230704,104700,849398970,8560,8560,8560,8560,201
|
|
20230704,104600,847678410,8560,8560,8560,8560,6
|
|
20230704,104500,847627050,8560,8550,8560,8550,4
|
|
20230704,104400,847592820,8550,8550,8550,8550,11
|
|
20230704,104300,847498770,8550,8550,8550,8550,284
|
|
20230704,104200,845070570,8550,8550,8550,8550,100
|
|
20230704,104100,844215570,8560,8550,8560,8550,152
|
|
20230704,104000,842914490,8530,8530,8530,8520,393
|
|
20230704,103900,839562210,8530,8530,8530,8530,3
|
|
20230704,103800,839536620,8530,8510,8530,8510,806
|
|
20230704,103700,832670790,8520,8520,8520,8520,26
|
|
20230704,103600,832449270,8520,8530,8530,8520,11
|
|
20230704,103500,832355450,8530,8550,8550,8530,30
|
|
20230704,103400,832099070,8550,8550,8550,8550,12
|
|
20230704,103300,831996470,8550,8550,8550,8550,255
|
|
20230704,103200,829816220,8550,8490,8550,8490,693
|
|
20230704,103100,823913380,8490,8460,8490,8450,185
|
|
20230704,103000,822349320,8450,8470,8470,8450,2010
|
|
20230704,102900,805354760,8490,8490,8490,8490,481
|
|
20230704,102800,801271070,8460,8490,8490,8450,2446
|
|
20230704,102700,780593890,8490,8460,8490,8460,961
|
|
20230704,102600,772448320,8460,8460,8460,8460,827
|
|
20230704,102500,765451900,8460,8460,8460,8460,439
|
|
20230704,102400,761737960,8460,8460,8460,8460,197
|
|
20230704,102300,760071340,8460,8460,8460,8450,906
|
|
20230704,102200,752407080,8460,8460,8460,8460,626
|
|
20230704,102100,747111120,8460,8460,8460,8460,1201
|
|
20230704,102000,736950660,8460,8460,8460,8460,251
|
|
20230704,101900,734827200,8460,8470,8470,8450,4816
|
|
20230704,101800,694111890,8460,8480,8480,8460,1062
|
|
20230704,101700,685117180,8480,8490,8490,8480,7
|
|
20230704,101600,685057770,8490,8490,8490,8490,109
|
|
20230704,101500,684132360,8490,8490,8490,8490,114
|
|
20230704,101400,683164500,8490,8490,8490,8480,205
|
|
20230704,101300,681424650,8490,8490,8490,8490,195
|
|
20230704,101200,679769100,8490,8500,8500,8490,31
|
|
20230704,101100,679505810,8500,8500,8500,8470,942
|
|
20230704,101000,671515210,8500,8480,8500,8480,105
|
|
20230704,100900,670624710,8500,8500,8500,8470,444
|
|
20230704,100800,666860710,8480,8500,8500,8480,212
|
|
20230704,100700,665062650,8500,8500,8510,8470,256
|
|
20230704,100600,662893040,8500,8490,8500,8490,105
|
|
20230704,100500,662000630,8490,8500,8500,8470,284
|
|
20230704,100400,659593430,8500,8500,8500,8500,153
|
|
20230704,100300,658292930,8500,8500,8500,8500,62
|
|
20230704,100200,657765930,8500,8490,8500,8490,153
|
|
20230704,100100,656465630,8470,8480,8480,8470,1149
|
|
20230704,100000,646726290,8480,8470,8480,8470,544
|
|
20230704,095900,642118280,8470,8490,8490,8470,1905
|
|
20230704,095800,625973530,8490,8490,8490,8490,140
|
|
20230704,095700,624784930,8480,8480,8480,8480,233
|
|
20230704,095600,622809090,8480,8480,8480,8470,826
|
|
20230704,095500,615811460,8480,8480,8480,8470,121
|
|
20230704,095400,614786330,8470,8480,8480,8470,344
|
|
20230704,095300,611869610,8480,8470,8480,8470,1211
|
|
20230704,095200,601612000,8470,8460,8480,8460,167
|
|
20230704,095100,600198360,8480,8460,8480,8460,115
|
|
20230704,095000,599225160,8460,8480,8480,8460,1193
|
|
20230704,094900,589125520,8480,8480,8480,8480,933
|
|
20230704,094800,581213680,8480,8480,8480,8460,147
|
|
20230704,094700,579969360,8480,8480,8480,8460,1092
|
|
20230704,094600,570725650,8480,8480,8500,8470,2021
|
|
20230704,094500,553606970,8500,8500,8500,8500,64
|
|
20230704,094400,553062970,8470,8470,8470,8470,452
|
|
20230704,094300,549234530,8470,8500,8500,8460,5172
|
|
20230704,094200,505408390,8520,8510,8520,8510,313
|
|
20230704,094100,502743760,8510,8500,8510,8500,99
|
|
20230704,094000,501901320,8510,8510,8510,8510,53
|
|
20230704,093900,501450290,8510,8500,8510,8490,198
|
|
20230704,093800,499768000,8490,8510,8510,8490,2179
|
|
20230704,093700,481257190,8510,8510,8510,8500,616
|
|
20230704,093600,476017250,8510,8520,8520,8510,235
|
|
20230704,093500,474017370,8510,8510,8510,8500,1200
|
|
20230704,093400,463815370,8500,8510,8520,8500,1547
|
|
20230704,093300,450664680,8510,8520,8520,8510,196
|
|
20230704,093200,448995210,8520,8510,8520,8500,911
|
|
20230704,093100,441241140,8520,8550,8550,8520,55
|
|
20230704,093000,440771670,8510,8570,8570,8500,7081
|
|
20230704,092900,380427330,8570,8570,8570,8570,134
|
|
20230704,092800,379278950,8580,8590,8590,8570,1996
|
|
20230704,092700,362162790,8590,8600,8600,8590,388
|
|
20230704,092600,358829540,8600,8590,8600,8590,107
|
|
20230704,092500,357910380,8590,8600,8600,8590,150
|
|
20230704,092400,356621590,8610,8590,8610,8580,2811
|
|
20230704,092300,332470880,8590,8590,8590,8580,332
|
|
20230704,092200,329622150,8590,8590,8590,8580,453
|
|
20230704,092100,325735330,8590,8590,8600,8590,855
|
|
20230704,092000,318389080,8590,8580,8590,8570,2895
|
|
20230704,091900,293562030,8580,8570,8580,8560,349
|
|
20230704,091800,290569930,8570,8560,8570,8560,330
|
|
20230704,091700,287743430,8560,8580,8580,8560,1520
|
|
20230704,091600,274728400,8570,8580,8580,8570,1505
|
|
20230704,091500,261822500,8580,8590,8590,8580,303
|
|
20230704,091400,259222270,8590,8590,8590,8580,321
|
|
20230704,091300,256467180,8590,8580,8590,8580,278
|
|
20230704,091200,254081150,8580,8580,8580,8580,236
|
|
20230704,091100,252056270,8580,8580,8580,8580,223
|
|
20230704,091000,250142930,8570,8570,8570,8550,1184
|
|
20230704,090900,240011450,8580,8580,8590,8570,702
|
|
20230704,090800,233992420,8580,8540,8580,8530,3275
|
|
20230704,090700,205993320,8540,8500,8540,8500,434
|
|
20230704,090600,202297080,8480,8500,8500,8480,545
|
|
20230704,090500,197669080,8500,8490,8500,8460,1007
|
|
20230704,090400,189128060,8490,8480,8490,8420,4603
|
|
20230704,090300,150275980,8470,8490,8530,8450,6791
|
|
20230704,090200,92792260,8490,8530,8530,8470,2177
|
|
20230704,090100,74308600,8530,8570,8570,8500,5466
|
|
20230704,090000,27802230,8570,8510,8570,8510,3267
|