636 lines
31 KiB
CSV
636 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,193300,1904284460,7070,7070,7070,7070,2659
|
|
20230607,193200,1904284460,7070,7070,7070,7070,0
|
|
20230607,193100,1904284460,7070,7070,7070,7070,0
|
|
20230607,193000,1904284460,7070,7070,7070,7070,0
|
|
20230607,192900,1904284460,7070,7070,7070,7070,0
|
|
20230607,192800,1904284460,7070,7070,7070,7070,0
|
|
20230607,192700,1904284460,7070,7070,7070,7070,0
|
|
20230607,192600,1904284460,7070,7070,7070,7070,0
|
|
20230607,192500,1904284460,7070,7070,7070,7070,0
|
|
20230607,192400,1904284460,7070,7070,7070,7070,0
|
|
20230607,192300,1904284460,7070,7070,7070,7070,0
|
|
20230607,192200,1904284460,7070,7070,7070,7070,0
|
|
20230607,192100,1904284460,7070,7070,7070,7070,0
|
|
20230607,192000,1904284460,7070,7070,7070,7070,0
|
|
20230607,191900,1904284460,7070,7070,7070,7070,0
|
|
20230607,191800,1904284460,7070,7070,7070,7070,0
|
|
20230607,191700,1904284460,7070,7070,7070,7070,0
|
|
20230607,191600,1904284460,7070,7070,7070,7070,0
|
|
20230607,191500,1904284460,7070,7070,7070,7070,0
|
|
20230607,191400,1904284460,7070,7070,7070,7070,0
|
|
20230607,191300,1904284460,7070,7070,7070,7070,0
|
|
20230607,191200,1904284460,7070,7070,7070,7070,0
|
|
20230607,191100,1904284460,7070,7070,7070,7070,0
|
|
20230607,191000,1904284460,7070,7070,7070,7070,0
|
|
20230607,190900,1904284460,7070,7070,7070,7070,0
|
|
20230607,190800,1904284460,7070,7070,7070,7070,0
|
|
20230607,190700,1904284460,7070,7070,7070,7070,0
|
|
20230607,190600,1904284460,7070,7070,7070,7070,0
|
|
20230607,190500,1904284460,7070,7070,7070,7070,0
|
|
20230607,190400,1904284460,7070,7070,7070,7070,0
|
|
20230607,190300,1904284460,7070,7070,7070,7070,2659
|
|
20230607,190200,1904284460,7070,7070,7070,7070,0
|
|
20230607,190100,1904284460,7070,7070,7070,7070,0
|
|
20230607,190000,1904284460,7070,7070,7070,7070,0
|
|
20230607,185900,1904284460,7070,7070,7070,7070,0
|
|
20230607,185800,1904284460,7070,7070,7070,7070,0
|
|
20230607,185700,1904284460,7070,7070,7070,7070,0
|
|
20230607,185600,1904284460,7070,7070,7070,7070,0
|
|
20230607,185500,1904284460,7070,7070,7070,7070,0
|
|
20230607,185400,1904284460,7070,7070,7070,7070,0
|
|
20230607,185300,1904284460,7070,7070,7070,7070,0
|
|
20230607,185200,1904284460,7070,7070,7070,7070,0
|
|
20230607,185100,1904284460,7070,7070,7070,7070,0
|
|
20230607,185000,1904284460,7070,7070,7070,7070,0
|
|
20230607,184900,1904284460,7070,7070,7070,7070,0
|
|
20230607,184800,1904284460,7070,7070,7070,7070,0
|
|
20230607,184700,1904284460,7070,7070,7070,7070,0
|
|
20230607,184600,1904284460,7070,7070,7070,7070,0
|
|
20230607,184500,1904284460,7070,7070,7070,7070,0
|
|
20230607,184400,1904284460,7070,7070,7070,7070,0
|
|
20230607,184300,1904284460,7070,7070,7070,7070,0
|
|
20230607,184200,1904284460,7070,7070,7070,7070,0
|
|
20230607,184100,1904284460,7070,7070,7070,7070,0
|
|
20230607,184000,1904284460,7070,7070,7070,7070,0
|
|
20230607,183900,1904284460,7070,7070,7070,7070,0
|
|
20230607,183800,1904284460,7070,7070,7070,7070,0
|
|
20230607,183700,1904284460,7070,7070,7070,7070,0
|
|
20230607,183600,1904284460,7070,7070,7070,7070,0
|
|
20230607,183500,1904284460,7070,7070,7070,7070,0
|
|
20230607,183400,1904284460,7070,7070,7070,7070,0
|
|
20230607,183300,1904284460,7070,7070,7070,7070,2659
|
|
20230607,183200,1904284460,7070,7070,7070,7070,0
|
|
20230607,183100,1904284460,7070,7070,7070,7070,0
|
|
20230607,183000,1904284460,7070,7070,7070,7070,0
|
|
20230607,182900,1904284460,7070,7070,7070,7070,0
|
|
20230607,182800,1904284460,7070,7070,7070,7070,0
|
|
20230607,182700,1904284460,7070,7070,7070,7070,0
|
|
20230607,182600,1904284460,7070,7070,7070,7070,0
|
|
20230607,182500,1904284460,7070,7070,7070,7070,0
|
|
20230607,182400,1904284460,7070,7070,7070,7070,0
|
|
20230607,182300,1904284460,7070,7070,7070,7070,0
|
|
20230607,182200,1904284460,7070,7070,7070,7070,0
|
|
20230607,182100,1904284460,7070,7070,7070,7070,0
|
|
20230607,182000,1904284460,7070,7070,7070,7070,0
|
|
20230607,181900,1904284460,7070,7070,7070,7070,0
|
|
20230607,181800,1904284460,7070,7070,7070,7070,0
|
|
20230607,181700,1904284460,7070,7070,7070,7070,0
|
|
20230607,181600,1904284460,7070,7070,7070,7070,0
|
|
20230607,181500,1904284460,7070,7070,7070,7070,0
|
|
20230607,181400,1904284460,7070,7070,7070,7070,0
|
|
20230607,181300,1904284460,7070,7070,7070,7070,0
|
|
20230607,181200,1904284460,7070,7070,7070,7070,0
|
|
20230607,181100,1904284460,7070,7070,7070,7070,0
|
|
20230607,181000,1904284460,7070,7070,7070,7070,0
|
|
20230607,180900,1904284460,7070,7070,7070,7070,0
|
|
20230607,180800,1904284460,7070,7070,7070,7070,0
|
|
20230607,180700,1904284460,7070,7070,7070,7070,0
|
|
20230607,180600,1904284460,7070,7070,7070,7070,0
|
|
20230607,180500,1904284460,7070,7070,7070,7070,0
|
|
20230607,180400,1904284460,7070,7070,7070,7070,0
|
|
20230607,180300,1904284460,7070,7070,7070,7070,2659
|
|
20230607,180200,1904284460,7070,7070,7070,7070,0
|
|
20230607,180100,1904284460,7070,7070,7070,7070,0
|
|
20230607,180000,1904284460,7070,7070,7070,7070,0
|
|
20230607,175900,1904284460,7070,7070,7070,7070,0
|
|
20230607,175800,1904284460,7070,7070,7070,7070,0
|
|
20230607,175700,1904284460,7070,7070,7070,7070,0
|
|
20230607,175600,1904284460,7070,7070,7070,7070,0
|
|
20230607,175500,1904284460,7070,7070,7070,7070,0
|
|
20230607,175400,1904284460,7070,7070,7070,7070,0
|
|
20230607,175300,1904284460,7070,7070,7070,7070,0
|
|
20230607,175200,1904284460,7070,7070,7070,7070,0
|
|
20230607,175100,1904284460,7070,7070,7070,7070,0
|
|
20230607,175000,1904284460,7070,7070,7070,7070,0
|
|
20230607,174900,1904284460,7070,7070,7070,7070,0
|
|
20230607,174800,1904284460,7070,7070,7070,7070,0
|
|
20230607,174700,1904284460,7070,7070,7070,7070,0
|
|
20230607,174600,1904284460,7070,7070,7070,7070,0
|
|
20230607,174500,1904284460,7070,7070,7070,7070,0
|
|
20230607,174400,1904284460,7070,7070,7070,7070,0
|
|
20230607,174300,1904284460,7070,7070,7070,7070,0
|
|
20230607,174200,1904284460,7070,7070,7070,7070,0
|
|
20230607,174100,1904284460,7070,7070,7070,7070,0
|
|
20230607,174000,1904284460,7070,7070,7070,7070,0
|
|
20230607,173900,1904284460,7070,7070,7070,7070,0
|
|
20230607,173800,1904284460,7070,7070,7070,7070,0
|
|
20230607,173700,1904284460,7070,7070,7070,7070,0
|
|
20230607,173600,1904284460,7070,7070,7070,7070,0
|
|
20230607,173500,1904284460,7070,7070,7070,7070,0
|
|
20230607,173400,1904284460,7070,7070,7070,7070,0
|
|
20230607,173300,1904284460,7070,7070,7070,7070,2659
|
|
20230607,173200,1904284460,7070,7070,7070,7070,0
|
|
20230607,173100,1904284460,7070,7070,7070,7070,0
|
|
20230607,173000,1904284460,7070,7070,7070,7070,0
|
|
20230607,172900,1904284460,7070,7070,7070,7070,0
|
|
20230607,172800,1904284460,7070,7070,7070,7070,0
|
|
20230607,172700,1904284460,7070,7070,7070,7070,0
|
|
20230607,172600,1904284460,7070,7070,7070,7070,0
|
|
20230607,172500,1904284460,7070,7070,7070,7070,0
|
|
20230607,172400,1904284460,7070,7070,7070,7070,0
|
|
20230607,172300,1904284460,7070,7070,7070,7070,0
|
|
20230607,172200,1904284460,7070,7070,7070,7070,0
|
|
20230607,172100,1904284460,7070,7070,7070,7070,0
|
|
20230607,172000,1904284460,7070,7070,7070,7070,0
|
|
20230607,171900,1904284460,7070,7070,7070,7070,0
|
|
20230607,171800,1904284460,7070,7070,7070,7070,0
|
|
20230607,171700,1904284460,7070,7070,7070,7070,0
|
|
20230607,171600,1904284460,7070,7070,7070,7070,0
|
|
20230607,171500,1904284460,7070,7070,7070,7070,0
|
|
20230607,171400,1904284460,7070,7070,7070,7070,0
|
|
20230607,171300,1904284460,7070,7070,7070,7070,0
|
|
20230607,171200,1904284460,7070,7070,7070,7070,0
|
|
20230607,171100,1904284460,7070,7070,7070,7070,0
|
|
20230607,171000,1904284460,7070,7070,7070,7070,0
|
|
20230607,170900,1904284460,7070,7070,7070,7070,0
|
|
20230607,170800,1904284460,7070,7070,7070,7070,0
|
|
20230607,170700,1904284460,7070,7070,7070,7070,0
|
|
20230607,170600,1904284460,7070,7070,7070,7070,0
|
|
20230607,170500,1904284460,7070,7070,7070,7070,0
|
|
20230607,170400,1904284460,7070,7070,7070,7070,0
|
|
20230607,170300,1904284460,7070,7070,7070,7070,2659
|
|
20230607,170200,1904284460,7070,7070,7070,7070,0
|
|
20230607,170100,1904284460,7070,7070,7070,7070,0
|
|
20230607,170000,1904284460,7070,7070,7070,7070,0
|
|
20230607,165900,1904284460,7070,7070,7070,7070,0
|
|
20230607,165800,1904284460,7070,7070,7070,7070,0
|
|
20230607,165700,1904284460,7070,7070,7070,7070,0
|
|
20230607,165600,1904284460,7070,7070,7070,7070,0
|
|
20230607,165500,1904284460,7070,7070,7070,7070,0
|
|
20230607,165400,1904284460,7070,7070,7070,7070,0
|
|
20230607,165300,1904284460,7070,7070,7070,7070,0
|
|
20230607,165200,1904284460,7070,7070,7070,7070,0
|
|
20230607,165100,1904284460,7070,7070,7070,7070,0
|
|
20230607,165000,1904284460,7070,7070,7070,7070,0
|
|
20230607,164900,1904284460,7070,7070,7070,7070,0
|
|
20230607,164800,1904284460,7070,7070,7070,7070,0
|
|
20230607,164700,1904284460,7070,7070,7070,7070,0
|
|
20230607,164600,1904284460,7070,7070,7070,7070,0
|
|
20230607,164500,1904284460,7070,7070,7070,7070,0
|
|
20230607,164400,1904284460,7070,7070,7070,7070,0
|
|
20230607,164300,1904284460,7070,7070,7070,7070,0
|
|
20230607,164200,1904284460,7070,7070,7070,7070,0
|
|
20230607,164100,1904284460,7070,7070,7070,7070,0
|
|
20230607,164000,1904284460,7070,7070,7070,7070,0
|
|
20230607,163900,1904284460,7070,7070,7070,7070,0
|
|
20230607,163800,1904284460,7070,7070,7070,7070,0
|
|
20230607,163700,1904284460,7070,7070,7070,7070,0
|
|
20230607,163600,1904284460,7070,7070,7070,7070,0
|
|
20230607,163500,1904284460,7070,7070,7070,7070,0
|
|
20230607,163400,1904284460,7070,7070,7070,7070,0
|
|
20230607,163300,1904284460,7070,7070,7070,7070,2659
|
|
20230607,163200,1904284460,7070,7070,7070,7070,0
|
|
20230607,163100,1904284460,7070,7070,7070,7070,0
|
|
20230607,163000,1904284460,7070,7070,7070,7070,0
|
|
20230607,162900,1904284460,7070,7070,7070,7070,0
|
|
20230607,162800,1904284460,7070,7070,7070,7070,0
|
|
20230607,162700,1904284460,7070,7070,7070,7070,0
|
|
20230607,162600,1904284460,7070,7070,7070,7070,0
|
|
20230607,162500,1904284460,7070,7070,7070,7070,0
|
|
20230607,162400,1904284460,7070,7070,7070,7070,0
|
|
20230607,162300,1904284460,7070,7070,7070,7070,0
|
|
20230607,162200,1904284460,7070,7070,7070,7070,0
|
|
20230607,162100,1904284460,7070,7070,7070,7070,0
|
|
20230607,162000,1904284460,7070,7070,7070,7070,0
|
|
20230607,161900,1904284460,7070,7070,7070,7070,0
|
|
20230607,161800,1904284460,7070,7070,7070,7070,0
|
|
20230607,161700,1904284460,7070,7070,7070,7070,0
|
|
20230607,161600,1904284460,7070,7070,7070,7070,0
|
|
20230607,161500,1904284460,7070,7070,7070,7070,0
|
|
20230607,161400,1904284460,7070,7070,7070,7070,0
|
|
20230607,161300,1904284460,7070,7070,7070,7070,0
|
|
20230607,161200,1904284460,7070,7070,7070,7070,0
|
|
20230607,161100,1904284460,7070,7070,7070,7070,0
|
|
20230607,161000,1904284460,7070,7070,7070,7070,0
|
|
20230607,160900,1904284460,7070,7070,7070,7070,0
|
|
20230607,160800,1904284460,7070,7070,7070,7070,0
|
|
20230607,160700,1904284460,7070,7070,7070,7070,0
|
|
20230607,160600,1904284460,7070,7070,7070,7070,0
|
|
20230607,160500,1904284460,7070,7070,7070,7070,0
|
|
20230607,160400,1904284460,7070,7070,7070,7070,0
|
|
20230607,160300,1904284460,7070,7070,7070,7070,2659
|
|
20230607,160200,1904284460,7070,7070,7070,7070,0
|
|
20230607,160100,1904284460,7070,7070,7070,7070,0
|
|
20230607,160000,1904284460,7070,7070,7070,7070,0
|
|
20230607,155900,1904284460,7070,7070,7070,7070,0
|
|
20230607,155800,1904284460,7070,7070,7070,7070,0
|
|
20230607,155700,1904284460,7070,7070,7070,7070,0
|
|
20230607,155600,1904284460,7070,7070,7070,7070,0
|
|
20230607,155500,1904284460,7070,7070,7070,7070,0
|
|
20230607,155400,1904284460,7070,7070,7070,7070,0
|
|
20230607,155300,1904284460,7070,7070,7070,7070,0
|
|
20230607,155200,1904284460,7070,7070,7070,7070,0
|
|
20230607,155100,1904284460,7070,7070,7070,7070,0
|
|
20230607,155000,1904284460,7070,7070,7070,7070,0
|
|
20230607,154900,1904284460,7070,7070,7070,7070,0
|
|
20230607,154800,1904284460,7070,7070,7070,7070,0
|
|
20230607,154700,1904284460,7070,7070,7070,7070,0
|
|
20230607,154600,1904284460,7070,7070,7070,7070,0
|
|
20230607,154500,1904284460,7070,7070,7070,7070,0
|
|
20230607,154400,1904284460,7070,7070,7070,7070,0
|
|
20230607,154300,1904284460,7070,7070,7070,7070,0
|
|
20230607,154200,1904284460,7070,7070,7070,7070,0
|
|
20230607,154100,1904284460,7070,7070,7070,7070,0
|
|
20230607,154000,1904284460,7070,7070,7070,7070,0
|
|
20230607,153900,1904284460,7070,7070,7070,7070,0
|
|
20230607,153800,1904284460,7070,7070,7070,7070,0
|
|
20230607,153700,1904284460,7070,7070,7070,7070,0
|
|
20230607,153600,1904284460,7070,7070,7070,7070,0
|
|
20230607,153500,1904284460,7070,7070,7070,7070,0
|
|
20230607,153400,1904284460,7070,7070,7070,7070,0
|
|
20230607,153300,1904284460,7070,7070,7070,7070,2659
|
|
20230607,153200,1904284460,7070,7070,7070,7070,0
|
|
20230607,153100,1904284460,7070,7070,7070,7070,0
|
|
20230607,153000,1904284460,7070,7070,7070,7070,2659
|
|
20230607,152900,1885485330,7060,7060,7060,7060,0
|
|
20230607,152800,1885485330,7060,7060,7060,7060,0
|
|
20230607,152700,1885485330,7060,7060,7060,7060,0
|
|
20230607,152600,1885485330,7060,7060,7060,7060,0
|
|
20230607,152500,1885485330,7060,7060,7060,7060,0
|
|
20230607,152400,1885485330,7060,7060,7060,7060,0
|
|
20230607,152300,1885485330,7060,7060,7060,7060,0
|
|
20230607,152200,1885485330,7060,7060,7060,7060,0
|
|
20230607,152100,1885485330,7060,7060,7060,7060,0
|
|
20230607,152000,1885485330,7060,7060,7060,7060,0
|
|
20230607,151900,1885485330,7060,7060,7070,7050,895
|
|
20230607,151800,1879170950,7060,7070,7080,7060,2150
|
|
20230607,151700,1863986910,7080,7070,7080,7070,208
|
|
20230607,151600,1862515790,7080,7080,7080,7070,1972
|
|
20230607,151500,1848572560,7080,7080,7080,7080,151
|
|
20230607,151400,1847503480,7080,7080,7090,7070,304
|
|
20230607,151300,1845351290,7060,7060,7060,7060,869
|
|
20230607,151200,1839216150,7060,7070,7070,7060,14871
|
|
20230607,151100,1734192560,7070,7070,7070,7070,0
|
|
20230607,151000,1734192560,7070,7080,7080,7070,92
|
|
20230607,150900,1733541700,7080,7080,7080,7070,320
|
|
20230607,150800,1731278950,7080,7070,7080,7070,416
|
|
20230607,150700,1728333770,7070,7070,7070,7070,1
|
|
20230607,150600,1728326700,7080,7080,7080,7080,0
|
|
20230607,150500,1728326700,7080,7080,7080,7080,9
|
|
20230607,150400,1728262980,7080,7070,7080,7070,533
|
|
20230607,150300,1724493160,7080,7080,7080,7080,0
|
|
20230607,150200,1724493160,7080,7080,7080,7080,370
|
|
20230607,150100,1721873560,7080,7080,7080,7070,31
|
|
20230607,150000,1721654170,7080,7080,7080,7080,151
|
|
20230607,145900,1720585090,7070,7070,7070,7070,1
|
|
20230607,145800,1720578020,7080,7080,7080,7080,214
|
|
20230607,145700,1719062900,7080,7080,7080,7070,80
|
|
20230607,145600,1718496510,7080,7080,7080,7080,406
|
|
20230607,145500,1715622030,7080,7080,7090,7080,86
|
|
20230607,145400,1715012770,7080,7080,7080,7080,1022
|
|
20230607,145300,1707777010,7080,7080,7080,7080,380
|
|
20230607,145200,1705086610,7070,7070,7070,7070,14
|
|
20230607,145100,1704987630,7080,7080,7080,7080,210
|
|
20230607,145000,1703500830,7080,7070,7080,7070,190
|
|
20230607,144900,1702157140,7080,7070,7080,7060,594
|
|
20230607,144800,1697957490,7080,7070,7080,7070,635
|
|
20230607,144700,1693467530,7070,7070,7070,7070,700
|
|
20230607,144600,1688518530,7070,7080,7080,7070,145
|
|
20230607,144500,1687492510,7080,7080,7080,7080,10
|
|
20230607,144400,1687421710,7080,7080,7080,7080,780
|
|
20230607,144300,1681899310,7080,7070,7080,7070,465
|
|
20230607,144200,1678611380,7060,7060,7060,7060,0
|
|
20230607,144100,1678611380,7060,7090,7090,7060,6798
|
|
20230607,144000,1630513060,7090,7090,7090,7090,134
|
|
20230607,143900,1629563000,7090,7090,7090,7090,14
|
|
20230607,143800,1629463740,7090,7080,7090,7080,28
|
|
20230607,143700,1629265230,7090,7090,7090,7090,345
|
|
20230607,143600,1626819180,7100,7090,7100,7090,882
|
|
20230607,143500,1620558410,7100,7090,7100,7090,54
|
|
20230607,143400,1620175320,7090,7090,7100,7080,513
|
|
20230607,143300,1616538840,7090,7090,7090,7090,0
|
|
20230607,143200,1616538840,7090,7090,7090,7090,30
|
|
20230607,143100,1616326140,7090,7090,7090,7090,342
|
|
20230607,143000,1613901360,7080,7080,7080,7080,0
|
|
20230607,142900,1613901360,7080,7090,7090,7080,70
|
|
20230607,142800,1613405380,7080,7090,7090,7080,240
|
|
20230607,142700,1611706170,7090,7080,7090,7080,56
|
|
20230607,142600,1611309270,7090,7090,7090,7090,10
|
|
20230607,142500,1611238370,7090,7080,7090,7080,44
|
|
20230607,142400,1610926810,7090,7090,7090,7090,40
|
|
20230607,142300,1610643210,7090,7090,7090,7090,0
|
|
20230607,142200,1610643210,7090,7090,7090,7090,72
|
|
20230607,142100,1610132730,7090,7090,7090,7090,50
|
|
20230607,142000,1609778230,7090,7090,7090,7090,100
|
|
20230607,141900,1609069230,7090,7080,7090,7080,106
|
|
20230607,141800,1608318360,7080,7080,7080,7080,0
|
|
20230607,141700,1608318360,7080,7080,7080,7080,208
|
|
20230607,141600,1606845720,7090,7090,7090,7090,46
|
|
20230607,141500,1606519580,7090,7090,7090,7090,131
|
|
20230607,141400,1605590790,7070,7070,7070,7070,0
|
|
20230607,141300,1605590790,7070,7070,7070,7070,142
|
|
20230607,141200,1604586850,7080,7080,7080,7080,56
|
|
20230607,141100,1604190370,7080,7080,7080,7080,10
|
|
20230607,141000,1604119570,7080,7070,7080,7070,3030
|
|
20230607,140900,1582697170,7070,7080,7080,7070,404
|
|
20230607,140800,1579840610,7080,7090,7090,7080,325
|
|
20230607,140700,1577537240,7080,7090,7090,7080,223
|
|
20230607,140600,1575957400,7080,7080,7080,7080,0
|
|
20230607,140500,1575957400,7080,7080,7080,7070,1135
|
|
20230607,140400,1567922000,7080,7080,7080,7080,407
|
|
20230607,140300,1565040440,7080,7070,7080,7070,185
|
|
20230607,140200,1563732110,7070,7080,7080,7070,3178
|
|
20230607,140100,1541233920,7080,7080,7080,7080,9
|
|
20230607,140000,1541170200,7090,7090,7090,7080,215
|
|
20230607,135900,1539646070,7090,7090,7090,7090,11
|
|
20230607,135800,1539568080,7090,7090,7090,7090,391
|
|
20230607,135700,1536795890,7100,7090,7100,7090,102
|
|
20230607,135600,1536072700,7090,7090,7090,7090,43
|
|
20230607,135500,1535767830,7080,7080,7080,7080,3
|
|
20230607,135400,1535746590,7080,7080,7080,7080,2797
|
|
20230607,135300,1515943830,7090,7090,7090,7090,36
|
|
20230607,135200,1515688590,7100,7090,7100,7090,964
|
|
20230607,135100,1508847230,7100,7090,7100,7090,89
|
|
20230607,135000,1508215840,7090,7090,7090,7090,47
|
|
20230607,134900,1507882610,7100,7100,7100,7100,138
|
|
20230607,134800,1506902810,7090,7090,7090,7090,528
|
|
20230607,134700,1503159290,7100,7100,7100,7100,481
|
|
20230607,134600,1499744190,7100,7090,7100,7090,41
|
|
20230607,134500,1499453100,7100,7100,7100,7100,0
|
|
20230607,134400,1499453100,7100,7100,7100,7100,45
|
|
20230607,134300,1499133600,7090,7090,7090,7090,7
|
|
20230607,134200,1499083970,7090,7090,7090,7090,9
|
|
20230607,134100,1499020160,7100,7100,7100,7090,176
|
|
20230607,134000,1497771620,7090,7090,7100,7090,65
|
|
20230607,133900,1497310470,7090,7100,7100,7090,37
|
|
20230607,133800,1497047780,7100,7100,7100,7090,14
|
|
20230607,133700,1496948460,7100,7100,7100,7090,199
|
|
20230607,133600,1495535710,7090,7090,7090,7090,33
|
|
20230607,133500,1495301740,7090,7090,7100,7090,256
|
|
20230607,133400,1493484700,7100,7090,7100,7090,365
|
|
20230607,133300,1490896530,7090,7090,7090,7090,48
|
|
20230607,133200,1490556210,7090,7090,7100,7090,305
|
|
20230607,133100,1488393170,7090,7090,7090,7090,0
|
|
20230607,133000,1488393170,7090,7090,7090,7080,2197
|
|
20230607,132900,1472821980,7100,7100,7100,7100,36
|
|
20230607,132800,1472566380,7100,7100,7100,7100,855
|
|
20230607,132700,1466495880,7100,7100,7100,7100,38
|
|
20230607,132600,1466226080,7090,7090,7090,7090,140
|
|
20230607,132500,1465233480,7100,7100,7100,7100,39
|
|
20230607,132400,1464956580,7100,7100,7100,7100,358
|
|
20230607,132300,1462414780,7100,7100,7100,7100,47
|
|
20230607,132200,1462081080,7100,7100,7100,7090,569
|
|
20230607,132100,1458041430,7090,7100,7100,7090,156
|
|
20230607,132000,1456933930,7090,7090,7090,7090,39
|
|
20230607,131900,1456657420,7090,7090,7090,7090,84
|
|
20230607,131800,1456061860,7080,7100,7100,7080,41
|
|
20230607,131700,1455771190,7100,7100,7100,7100,3
|
|
20230607,131600,1455749890,7080,7090,7100,7080,1037
|
|
20230607,131500,1448400840,7090,7090,7090,7080,166
|
|
20230607,131400,1447223960,7080,7080,7080,7080,0
|
|
20230607,131300,1447223960,7080,7080,7090,7080,83
|
|
20230607,131200,1446635910,7080,7080,7080,7080,0
|
|
20230607,131100,1446635910,7080,7080,7080,7070,254
|
|
20230607,131000,1444837640,7080,7080,7080,7080,83
|
|
20230607,130900,1444250000,7080,7090,7090,7080,28
|
|
20230607,130800,1444051750,7090,7080,7090,7080,500
|
|
20230607,130700,1440508210,7070,7070,7070,7070,243
|
|
20230607,130600,1438790200,7070,7070,7080,7070,60
|
|
20230607,130500,1438365460,7070,7070,7070,7070,2
|
|
20230607,130400,1438351320,7070,7070,7070,7060,82
|
|
20230607,130300,1437772070,7080,7080,7080,7070,89
|
|
20230607,130200,1437142450,7080,7080,7080,7080,0
|
|
20230607,130100,1437142450,7080,7070,7080,7070,107
|
|
20230607,130000,1436385590,7070,7070,7070,7060,677
|
|
20230607,125900,1431599210,7070,7080,7080,7060,7419
|
|
20230607,125800,1379188100,7080,7080,7080,7070,978
|
|
20230607,125700,1372265010,7080,7070,7080,7070,1123
|
|
20230607,125600,1364325190,7080,7070,7090,7070,150
|
|
20230607,125500,1363263820,7070,7090,7090,7070,1219
|
|
20230607,125400,1354636520,7090,7090,7090,7080,74
|
|
20230607,125300,1354112200,7090,7090,7090,7090,885
|
|
20230607,125200,1347837550,7090,7090,7090,7090,53
|
|
20230607,125100,1347461780,7080,7080,7080,7080,0
|
|
20230607,125000,1347461780,7080,7080,7080,7080,17
|
|
20230607,124900,1347341420,7090,7080,7090,7080,178
|
|
20230607,124800,1346080000,7080,7080,7080,7080,312
|
|
20230607,124700,1343871040,7080,7070,7080,7070,447
|
|
20230607,124600,1340707700,7070,7080,7080,7070,367
|
|
20230607,124500,1338111900,7080,7100,7100,7080,85
|
|
20230607,124400,1337509450,7100,7090,7100,7070,8899
|
|
20230607,124300,1274555100,7090,7090,7090,7080,1679
|
|
20230607,124200,1262655010,7100,7100,7100,7100,47
|
|
20230607,124100,1262321310,7090,7090,7090,7090,84
|
|
20230607,124000,1261725750,7100,7100,7100,7090,80
|
|
20230607,123900,1261157780,7100,7100,7100,7100,0
|
|
20230607,123800,1261157780,7100,7100,7100,7100,2
|
|
20230607,123700,1261143580,7100,7100,7100,7100,37
|
|
20230607,123600,1260880880,7090,7090,7090,7090,163
|
|
20230607,123500,1259725210,7100,7090,7100,7090,74
|
|
20230607,123400,1259199950,7090,7090,7090,7090,281
|
|
20230607,123300,1257207660,7090,7100,7100,7090,62
|
|
20230607,123200,1256767720,7100,7110,7110,7090,669
|
|
20230607,123100,1252017470,7110,7110,7110,7110,118
|
|
20230607,123000,1251178490,7100,7100,7100,7090,1585
|
|
20230607,122900,1239925510,7100,7110,7110,7100,41
|
|
20230607,122800,1239634360,7110,7100,7110,7100,712
|
|
20230607,122700,1234578790,7100,7110,7110,7100,269
|
|
20230607,122600,1232667460,7100,7100,7100,7100,1
|
|
20230607,122500,1232660360,7110,7110,7110,7100,50
|
|
20230607,122400,1232304880,7110,7110,7110,7110,26
|
|
20230607,122300,1232120020,7110,7110,7110,7110,38
|
|
20230607,122200,1231849840,7100,7100,7100,7090,732
|
|
20230607,122100,1226652960,7100,7110,7110,7100,111
|
|
20230607,122000,1225863970,7110,7100,7110,7100,399
|
|
20230607,121900,1223030570,7090,7100,7100,7090,125
|
|
20230607,121800,1222144070,7100,7100,7100,7100,47
|
|
20230607,121700,1221810370,7090,7090,7090,7090,0
|
|
20230607,121600,1221810370,7090,7100,7100,7090,353
|
|
20230607,121500,1219304170,7100,7100,7100,7090,100
|
|
20230607,121400,1218594840,7100,7100,7100,7090,188
|
|
20230607,121300,1217261540,7100,7100,7100,7100,22
|
|
20230607,121200,1217105340,7100,7100,7100,7100,71
|
|
20230607,121100,1216601240,7100,7090,7100,7090,49
|
|
20230607,121000,1216253450,7090,7090,7090,7090,73
|
|
20230607,120900,1215735880,7100,7100,7100,7100,39
|
|
20230607,120800,1215458980,7100,7100,7100,7100,0
|
|
20230607,120700,1215458980,7100,7100,7100,7100,0
|
|
20230607,120600,1215458980,7100,7090,7100,7090,215
|
|
20230607,120500,1213934240,7100,7100,7100,7100,0
|
|
20230607,120400,1213934240,7100,7100,7100,7100,136
|
|
20230607,120300,1212968640,7100,7100,7100,7100,0
|
|
20230607,120200,1212968640,7100,7100,7100,7100,40
|
|
20230607,120100,1212684640,7100,7100,7100,7100,3
|
|
20230607,120000,1212663340,7100,7100,7100,7100,0
|
|
20230607,115900,1212663340,7100,7090,7100,7090,120
|
|
20230607,115800,1211812170,7100,7090,7100,7080,6043
|
|
20230607,115700,1169008820,7100,7100,7100,7090,60
|
|
20230607,115600,1168582980,7090,7100,7100,7090,396
|
|
20230607,115500,1165771520,7100,7100,7110,7100,48
|
|
20230607,115400,1165430370,7110,7110,7110,7110,11
|
|
20230607,115300,1165352160,7110,7110,7110,7110,1
|
|
20230607,115200,1165345050,7100,7090,7100,7090,564
|
|
20230607,115100,1161345990,7090,7100,7100,7090,5304
|
|
20230607,115000,1123723220,7100,7110,7110,7100,185
|
|
20230607,114900,1122409370,7110,7110,7110,7110,30
|
|
20230607,114800,1122196070,7110,7110,7110,7110,5
|
|
20230607,114700,1122160520,7110,7100,7110,7100,238
|
|
20230607,114600,1120470340,7110,7110,7110,7110,2
|
|
20230607,114500,1120456120,7110,7100,7110,7100,230
|
|
20230607,114400,1118822740,7100,7110,7110,7100,15
|
|
20230607,114300,1118716190,7110,7110,7110,7110,44
|
|
20230607,114200,1118403350,7100,7100,7100,7100,65
|
|
20230607,114100,1117941850,7100,7100,7100,7100,134
|
|
20230607,114000,1116990450,7100,7100,7100,7100,366
|
|
20230607,113900,1114391850,7100,7110,7110,7100,405
|
|
20230607,113800,1111515950,7110,7110,7110,7110,39
|
|
20230607,113700,1111238660,7100,7100,7100,7100,803
|
|
20230607,113600,1105537360,7100,7100,7100,7090,482
|
|
20230607,113500,1102115170,7100,7100,7100,7100,29
|
|
20230607,113400,1101909270,7090,7100,7100,7090,3524
|
|
20230607,113300,1076923700,7090,7100,7100,7090,861
|
|
20230607,113200,1070810650,7100,7100,7100,7100,336
|
|
20230607,113100,1068425050,7100,7110,7110,7100,535
|
|
20230607,113000,1064626200,7100,7110,7110,7100,1777
|
|
20230607,112900,1051997500,7110,7110,7110,7110,111
|
|
20230607,112800,1051208290,7110,7120,7120,7110,656
|
|
20230607,112700,1046543640,7120,7120,7120,7120,30
|
|
20230607,112600,1046330040,7110,7120,7120,7110,111
|
|
20230607,112500,1045540470,7120,7120,7120,7120,20
|
|
20230607,112400,1045398070,7120,7120,7120,7120,50
|
|
20230607,112300,1045042070,7120,7120,7120,7120,0
|
|
20230607,112200,1045042070,7120,7120,7120,7120,10
|
|
20230607,112100,1044970870,7110,7110,7110,7110,16
|
|
20230607,112000,1044857110,7110,7110,7110,7110,12
|
|
20230607,111900,1044771790,7110,7120,7120,7110,139
|
|
20230607,111800,1043783110,7110,7110,7110,7110,0
|
|
20230607,111700,1043783110,7110,7110,7110,7110,120
|
|
20230607,111600,1042929910,7100,7110,7110,7100,400
|
|
20230607,111500,1040089710,7100,7110,7110,7100,2020
|
|
20230607,111400,1025741920,7110,7110,7110,7110,532
|
|
20230607,111300,1021959400,7110,7120,7120,7110,129
|
|
20230607,111200,1021041920,7120,7120,7120,7120,37
|
|
20230607,111100,1020778480,7110,7110,7110,7110,0
|
|
20230607,111000,1020778480,7110,7110,7110,7110,4
|
|
20230607,110900,1020750040,7120,7110,7120,7110,635
|
|
20230607,110800,1016234750,7120,7120,7120,7120,58
|
|
20230607,110700,1015821790,7120,7120,7120,7120,37
|
|
20230607,110600,1015558350,7110,7110,7110,7110,700
|
|
20230607,110500,1010581350,7120,7120,7120,7120,239
|
|
20230607,110400,1008879670,7110,7110,7110,7110,41
|
|
20230607,110300,1008588160,7110,7110,7110,7110,74
|
|
20230607,110200,1008062020,7110,7110,7110,7110,1140
|
|
20230607,110100,999956620,7120,7120,7120,7120,45
|
|
20230607,110000,999636220,7120,7120,7120,7120,142
|
|
20230607,105900,998625180,7120,7120,7120,7120,518
|
|
20230607,105800,994937020,7120,7110,7120,7110,383
|
|
20230607,105700,992210800,7100,7110,7110,7100,400
|
|
20230607,105600,989369300,7100,7100,7100,7100,36
|
|
20230607,105500,989113700,7100,7130,7130,7100,5617
|
|
20230607,105400,949192900,7130,7130,7130,7130,0
|
|
20230607,105300,949192900,7130,7130,7130,7130,86
|
|
20230607,105200,948579720,7130,7130,7130,7130,10
|
|
20230607,105100,948508420,7130,7130,7130,7130,6
|
|
20230607,105000,948465640,7130,7130,7130,7120,369
|
|
20230607,104900,945837680,7120,7120,7120,7120,61
|
|
20230607,104800,945403360,7120,7130,7130,7120,237
|
|
20230607,104700,943715550,7130,7130,7130,7130,10
|
|
20230607,104600,943644250,7130,7130,7130,7130,45
|
|
20230607,104500,943323400,7130,7130,7130,7130,17
|
|
20230607,104400,943202190,7120,7120,7120,7120,32
|
|
20230607,104300,942974350,7130,7130,7130,7130,38
|
|
20230607,104200,942703410,7120,7120,7120,7120,0
|
|
20230607,104100,942703410,7120,7120,7130,7120,89
|
|
20230607,104000,942069410,7110,7120,7130,7110,767
|
|
20230607,103900,936608600,7120,7130,7130,7120,328
|
|
20230607,103800,934272360,7130,7130,7130,7130,61
|
|
20230607,103700,933837430,7120,7120,7120,7120,3
|
|
20230607,103600,933816070,7130,7120,7130,7120,40
|
|
20230607,103500,933530890,7120,7120,7120,7120,316
|
|
20230607,103400,931280970,7120,7120,7120,7120,97
|
|
20230607,103300,930590330,7120,7120,7120,7120,298
|
|
20230607,103200,928468570,7120,7120,7120,7120,50
|
|
20230607,103100,928112570,7120,7120,7120,7120,42
|
|
20230607,103000,927813530,7120,7120,7120,7120,4
|
|
20230607,102900,927785050,7120,7110,7120,7110,85
|
|
20230607,102800,927180350,7110,7110,7110,7110,93
|
|
20230607,102700,926519120,7110,7120,7120,7110,40
|
|
20230607,102600,926234330,7110,7120,7120,7110,3106
|
|
20230607,102500,904149670,7120,7120,7120,7120,852
|
|
20230607,102400,898083430,7120,7120,7120,7120,142
|
|
20230607,102300,897072390,7120,7120,7120,7120,0
|
|
20230607,102200,897072390,7120,7120,7120,7120,154
|
|
20230607,102100,895975910,7120,7120,7120,7120,500
|
|
20230607,102000,892415910,7120,7120,7120,7120,38
|
|
20230607,101900,892145350,7110,7100,7110,7100,216
|
|
20230607,101800,890609610,7110,7130,7130,7110,10703
|
|
20230607,101700,814487140,7140,7120,7140,7120,810
|
|
20230607,101600,808707930,7120,7130,7130,7120,355
|
|
20230607,101500,806177300,7130,7130,7130,7130,41
|
|
20230607,101400,805884970,7120,7120,7120,7120,154
|
|
20230607,101300,804788490,7120,7130,7130,7120,32
|
|
20230607,101200,804560640,7130,7120,7130,7120,58
|
|
20230607,101100,804147270,7110,7120,7120,7110,21
|
|
20230607,101000,803997840,7110,7100,7120,7100,198
|
|
20230607,100900,802589750,7100,7100,7110,7100,1906
|
|
20230607,100800,789057050,7100,7110,7110,7100,1863
|
|
20230607,100700,775827260,7110,7120,7120,7110,544
|
|
20230607,100600,771959320,7110,7120,7120,7110,2753
|
|
20230607,100500,752385270,7120,7110,7120,7110,561
|
|
20230607,100400,748392430,7120,7110,7120,7110,15
|
|
20230607,100300,748285680,7120,7120,7120,7110,738
|
|
20230607,100200,743034710,7110,7120,7120,7110,1086
|
|
20230607,100100,735309390,7120,7130,7130,7120,1967
|
|
20230607,100000,721300840,7120,7120,7120,7120,762
|
|
20230607,095900,715875400,7110,7120,7120,7110,1604
|
|
20230607,095800,704460960,7130,7120,7130,7120,313
|
|
20230607,095700,702232000,7120,7120,7120,7120,0
|
|
20230607,095600,702232000,7120,7120,7120,7120,452
|
|
20230607,095500,699013760,7110,7110,7110,7110,59
|
|
20230607,095400,698594270,7120,7120,7130,7120,1895
|
|
20230607,095300,685098430,7130,7130,7130,7120,1743
|
|
20230607,095200,672685850,7130,7130,7130,7130,749
|
|
20230607,095100,667345480,7130,7140,7140,7130,2076
|
|
20230607,095000,652543120,7140,7140,7140,7140,384
|
|
20230607,094900,649801360,7150,7160,7160,7150,845
|
|
20230607,094800,643757830,7160,7150,7160,7150,1082
|
|
20230607,094700,636015040,7150,7150,7150,7140,1496
|
|
20230607,094600,625329100,7150,7140,7150,7130,167
|
|
20230607,094500,624136470,7150,7150,7150,7150,698
|
|
20230607,094400,619145770,7140,7130,7140,7130,1027
|
|
20230607,094300,611813050,7130,7130,7130,7130,300
|
|
20230607,094200,609674050,7140,7140,7140,7140,37
|
|
20230607,094100,609409870,7130,7130,7130,7130,725
|
|
20230607,094000,604240620,7130,7120,7130,7120,222
|
|
20230607,093900,602658290,7130,7130,7130,7120,108
|
|
20230607,093800,601888640,7130,7130,7130,7130,567
|
|
20230607,093700,597845930,7130,7120,7130,7120,142
|
|
20230607,093600,596833960,7120,7120,7120,7120,2732
|
|
20230607,093500,577382120,7120,7120,7120,7120,13
|
|
20230607,093400,577289560,7110,7120,7120,7110,710
|
|
20230607,093300,572235060,7120,7110,7120,7110,85
|
|
20230607,093200,571629960,7110,7120,7120,7110,23
|
|
20230607,093100,571466230,7120,7110,7120,7110,270
|
|
20230607,093000,569545920,7110,7110,7110,7110,411
|
|
20230607,092900,566623710,7110,7120,7120,7110,4234
|
|
20230607,092800,536505770,7120,7120,7130,7110,3018
|
|
20230607,092700,515016770,7130,7130,7130,7130,326
|
|
20230607,092600,512692390,7130,7130,7130,7120,1452
|
|
20230607,092500,502343630,7130,7130,7140,7130,156
|
|
20230607,092400,501231260,7130,7130,7140,7130,1073
|
|
20230607,092300,493580750,7130,7130,7140,7130,2167
|
|
20230607,092200,478129380,7140,7150,7150,7130,3754
|
|
20230607,092100,451346260,7140,7150,7150,7140,91
|
|
20230607,092000,450695630,7150,7130,7150,7130,1499
|
|
20230607,091900,439980520,7130,7150,7150,7130,996
|
|
20230607,091800,432873960,7150,7140,7150,7130,667
|
|
20230607,091700,428109990,7140,7150,7150,7130,3292
|
|
20230607,091600,404591930,7140,7150,7150,7140,110
|
|
20230607,091500,403805530,7140,7130,7140,7130,507
|
|
20230607,091400,400186150,7130,7130,7140,7130,1247
|
|
20230607,091300,391293910,7140,7140,7140,7140,284
|
|
20230607,091200,389266150,7130,7130,7140,7120,968
|
|
20230607,091100,382363850,7130,7130,7140,7130,786
|
|
20230607,091000,376754280,7130,7120,7130,7110,938
|
|
20230607,090900,370077230,7110,7120,7130,7100,5551
|
|
20230607,090800,330574870,7130,7130,7140,7130,1595
|
|
20230607,090700,319201950,7140,7150,7150,7130,4546
|
|
20230607,090600,286743370,7150,7180,7180,7150,2814
|
|
20230607,090500,266584190,7190,7180,7190,7170,1906
|
|
20230607,090400,252901480,7180,7170,7180,7160,2158
|
|
20230607,090300,237420750,7160,7230,7230,7150,19171
|
|
20230607,090200,99558060,7220,7240,7240,7220,655
|
|
20230607,090100,94823310,7240,7270,7280,7240,5763
|
|
20230607,090000,52950880,7260,7230,7260,7220,7312
|