648 lines
31 KiB
CSV
648 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,194500,1073766480,7360,7360,7360,7360,1939
|
|
20230622,194400,1073766480,7360,7360,7360,7360,0
|
|
20230622,194300,1073766480,7360,7360,7360,7360,0
|
|
20230622,194200,1073766480,7360,7360,7360,7360,0
|
|
20230622,194100,1073766480,7360,7360,7360,7360,0
|
|
20230622,194000,1073766480,7360,7360,7360,7360,0
|
|
20230622,193900,1073766480,7360,7360,7360,7360,0
|
|
20230622,193800,1073766480,7360,7360,7360,7360,0
|
|
20230622,193700,1073766480,7360,7360,7360,7360,0
|
|
20230622,193600,1073766480,7360,7360,7360,7360,0
|
|
20230622,193500,1073766480,7360,7360,7360,7360,0
|
|
20230622,193400,1073766480,7360,7360,7360,7360,0
|
|
20230622,193300,1073766480,7360,7360,7360,7360,0
|
|
20230622,193200,1073766480,7360,7360,7360,7360,0
|
|
20230622,193100,1073766480,7360,7360,7360,7360,0
|
|
20230622,193000,1073766480,7360,7360,7360,7360,0
|
|
20230622,192900,1073766480,7360,7360,7360,7360,0
|
|
20230622,192800,1073766480,7360,7360,7360,7360,0
|
|
20230622,192700,1073766480,7360,7360,7360,7360,0
|
|
20230622,192600,1073766480,7360,7360,7360,7360,0
|
|
20230622,192500,1073766480,7360,7360,7360,7360,0
|
|
20230622,192400,1073766480,7360,7360,7360,7360,0
|
|
20230622,192300,1073766480,7360,7360,7360,7360,0
|
|
20230622,192200,1073766480,7360,7360,7360,7360,0
|
|
20230622,192100,1073766480,7360,7360,7360,7360,0
|
|
20230622,192000,1073766480,7360,7360,7360,7360,0
|
|
20230622,191900,1073766480,7360,7360,7360,7360,0
|
|
20230622,191800,1073766480,7360,7360,7360,7360,0
|
|
20230622,191700,1073766480,7360,7360,7360,7360,0
|
|
20230622,191600,1073766480,7360,7360,7360,7360,0
|
|
20230622,191500,1073766480,7360,7360,7360,7360,1939
|
|
20230622,191400,1073766480,7360,7360,7360,7360,0
|
|
20230622,191300,1073766480,7360,7360,7360,7360,0
|
|
20230622,191200,1073766480,7360,7360,7360,7360,0
|
|
20230622,191100,1073766480,7360,7360,7360,7360,0
|
|
20230622,191000,1073766480,7360,7360,7360,7360,0
|
|
20230622,190900,1073766480,7360,7360,7360,7360,0
|
|
20230622,190800,1073766480,7360,7360,7360,7360,0
|
|
20230622,190700,1073766480,7360,7360,7360,7360,0
|
|
20230622,190600,1073766480,7360,7360,7360,7360,0
|
|
20230622,190500,1073766480,7360,7360,7360,7360,0
|
|
20230622,190400,1073766480,7360,7360,7360,7360,0
|
|
20230622,190300,1073766480,7360,7360,7360,7360,0
|
|
20230622,190200,1073766480,7360,7360,7360,7360,0
|
|
20230622,190100,1073766480,7360,7360,7360,7360,0
|
|
20230622,190000,1073766480,7360,7360,7360,7360,0
|
|
20230622,185900,1073766480,7360,7360,7360,7360,0
|
|
20230622,185800,1073766480,7360,7360,7360,7360,0
|
|
20230622,185700,1073766480,7360,7360,7360,7360,0
|
|
20230622,185600,1073766480,7360,7360,7360,7360,0
|
|
20230622,185500,1073766480,7360,7360,7360,7360,0
|
|
20230622,185400,1073766480,7360,7360,7360,7360,0
|
|
20230622,185300,1073766480,7360,7360,7360,7360,0
|
|
20230622,185200,1073766480,7360,7360,7360,7360,0
|
|
20230622,185100,1073766480,7360,7360,7360,7360,0
|
|
20230622,185000,1073766480,7360,7360,7360,7360,0
|
|
20230622,184900,1073766480,7360,7360,7360,7360,0
|
|
20230622,184800,1073766480,7360,7360,7360,7360,0
|
|
20230622,184700,1073766480,7360,7360,7360,7360,0
|
|
20230622,184600,1073766480,7360,7360,7360,7360,0
|
|
20230622,184500,1073766480,7360,7360,7360,7360,1939
|
|
20230622,184400,1073766480,7360,7360,7360,7360,0
|
|
20230622,184300,1073766480,7360,7360,7360,7360,0
|
|
20230622,184200,1073766480,7360,7360,7360,7360,0
|
|
20230622,184100,1073766480,7360,7360,7360,7360,0
|
|
20230622,184000,1073766480,7360,7360,7360,7360,0
|
|
20230622,183900,1073766480,7360,7360,7360,7360,0
|
|
20230622,183800,1073766480,7360,7360,7360,7360,0
|
|
20230622,183700,1073766480,7360,7360,7360,7360,0
|
|
20230622,183600,1073766480,7360,7360,7360,7360,0
|
|
20230622,183500,1073766480,7360,7360,7360,7360,0
|
|
20230622,183400,1073766480,7360,7360,7360,7360,0
|
|
20230622,183300,1073766480,7360,7360,7360,7360,0
|
|
20230622,183200,1073766480,7360,7360,7360,7360,0
|
|
20230622,183100,1073766480,7360,7360,7360,7360,0
|
|
20230622,183000,1073766480,7360,7360,7360,7360,0
|
|
20230622,182900,1073766480,7360,7360,7360,7360,0
|
|
20230622,182800,1073766480,7360,7360,7360,7360,0
|
|
20230622,182700,1073766480,7360,7360,7360,7360,0
|
|
20230622,182600,1073766480,7360,7360,7360,7360,0
|
|
20230622,182500,1073766480,7360,7360,7360,7360,0
|
|
20230622,182400,1073766480,7360,7360,7360,7360,0
|
|
20230622,182300,1073766480,7360,7360,7360,7360,0
|
|
20230622,182200,1073766480,7360,7360,7360,7360,0
|
|
20230622,182100,1073766480,7360,7360,7360,7360,0
|
|
20230622,182000,1073766480,7360,7360,7360,7360,0
|
|
20230622,181900,1073766480,7360,7360,7360,7360,0
|
|
20230622,181800,1073766480,7360,7360,7360,7360,0
|
|
20230622,181700,1073766480,7360,7360,7360,7360,0
|
|
20230622,181600,1073766480,7360,7360,7360,7360,0
|
|
20230622,181500,1073766480,7360,7360,7360,7360,1939
|
|
20230622,181400,1073766480,7360,7360,7360,7360,0
|
|
20230622,181300,1073766480,7360,7360,7360,7360,0
|
|
20230622,181200,1073766480,7360,7360,7360,7360,0
|
|
20230622,181100,1073766480,7360,7360,7360,7360,0
|
|
20230622,181000,1073766480,7360,7360,7360,7360,0
|
|
20230622,180900,1073766480,7360,7360,7360,7360,0
|
|
20230622,180800,1073766480,7360,7360,7360,7360,0
|
|
20230622,180700,1073766480,7360,7360,7360,7360,0
|
|
20230622,180600,1073766480,7360,7360,7360,7360,0
|
|
20230622,180500,1073766480,7360,7360,7360,7360,0
|
|
20230622,180400,1073766480,7360,7360,7360,7360,0
|
|
20230622,180300,1073766480,7360,7360,7360,7360,0
|
|
20230622,180200,1073766480,7360,7360,7360,7360,0
|
|
20230622,180100,1073766480,7360,7360,7360,7360,0
|
|
20230622,180000,1073766480,7360,7360,7360,7360,0
|
|
20230622,175900,1073766480,7360,7360,7360,7360,0
|
|
20230622,175800,1073766480,7360,7360,7360,7360,0
|
|
20230622,175700,1073766480,7360,7360,7360,7360,0
|
|
20230622,175600,1073766480,7360,7360,7360,7360,0
|
|
20230622,175500,1073766480,7360,7360,7360,7360,0
|
|
20230622,175400,1073766480,7360,7360,7360,7360,0
|
|
20230622,175300,1073766480,7360,7360,7360,7360,0
|
|
20230622,175200,1073766480,7360,7360,7360,7360,0
|
|
20230622,175100,1073766480,7360,7360,7360,7360,0
|
|
20230622,175000,1073766480,7360,7360,7360,7360,0
|
|
20230622,174900,1073766480,7360,7360,7360,7360,0
|
|
20230622,174800,1073766480,7360,7360,7360,7360,0
|
|
20230622,174700,1073766480,7360,7360,7360,7360,0
|
|
20230622,174600,1073766480,7360,7360,7360,7360,0
|
|
20230622,174500,1073766480,7360,7360,7360,7360,1939
|
|
20230622,174400,1073766480,7360,7360,7360,7360,0
|
|
20230622,174300,1073766480,7360,7360,7360,7360,0
|
|
20230622,174200,1073766480,7360,7360,7360,7360,0
|
|
20230622,174100,1073766480,7360,7360,7360,7360,0
|
|
20230622,174000,1073766480,7360,7360,7360,7360,0
|
|
20230622,173900,1073766480,7360,7360,7360,7360,0
|
|
20230622,173800,1073766480,7360,7360,7360,7360,0
|
|
20230622,173700,1073766480,7360,7360,7360,7360,0
|
|
20230622,173600,1073766480,7360,7360,7360,7360,0
|
|
20230622,173500,1073766480,7360,7360,7360,7360,0
|
|
20230622,173400,1073766480,7360,7360,7360,7360,0
|
|
20230622,173300,1073766480,7360,7360,7360,7360,0
|
|
20230622,173200,1073766480,7360,7360,7360,7360,0
|
|
20230622,173100,1073766480,7360,7360,7360,7360,0
|
|
20230622,173000,1073766480,7360,7360,7360,7360,0
|
|
20230622,172900,1073766480,7360,7360,7360,7360,0
|
|
20230622,172800,1073766480,7360,7360,7360,7360,0
|
|
20230622,172700,1073766480,7360,7360,7360,7360,0
|
|
20230622,172600,1073766480,7360,7360,7360,7360,0
|
|
20230622,172500,1073766480,7360,7360,7360,7360,0
|
|
20230622,172400,1073766480,7360,7360,7360,7360,0
|
|
20230622,172300,1073766480,7360,7360,7360,7360,0
|
|
20230622,172200,1073766480,7360,7360,7360,7360,0
|
|
20230622,172100,1073766480,7360,7360,7360,7360,0
|
|
20230622,172000,1073766480,7360,7360,7360,7360,0
|
|
20230622,171900,1073766480,7360,7360,7360,7360,0
|
|
20230622,171800,1073766480,7360,7360,7360,7360,0
|
|
20230622,171700,1073766480,7360,7360,7360,7360,0
|
|
20230622,171600,1073766480,7360,7360,7360,7360,0
|
|
20230622,171500,1073766480,7360,7360,7360,7360,1939
|
|
20230622,171400,1073766480,7360,7360,7360,7360,0
|
|
20230622,171300,1073766480,7360,7360,7360,7360,0
|
|
20230622,171200,1073766480,7360,7360,7360,7360,0
|
|
20230622,171100,1073766480,7360,7360,7360,7360,0
|
|
20230622,171000,1073766480,7360,7360,7360,7360,0
|
|
20230622,170900,1073766480,7360,7360,7360,7360,0
|
|
20230622,170800,1073766480,7360,7360,7360,7360,0
|
|
20230622,170700,1073766480,7360,7360,7360,7360,0
|
|
20230622,170600,1073766480,7360,7360,7360,7360,0
|
|
20230622,170500,1073766480,7360,7360,7360,7360,0
|
|
20230622,170400,1073766480,7360,7360,7360,7360,0
|
|
20230622,170300,1073766480,7360,7360,7360,7360,0
|
|
20230622,170200,1073766480,7360,7360,7360,7360,0
|
|
20230622,170100,1073766480,7360,7360,7360,7360,0
|
|
20230622,170000,1073766480,7360,7360,7360,7360,0
|
|
20230622,165900,1073766480,7360,7360,7360,7360,0
|
|
20230622,165800,1073766480,7360,7360,7360,7360,0
|
|
20230622,165700,1073766480,7360,7360,7360,7360,0
|
|
20230622,165600,1073766480,7360,7360,7360,7360,0
|
|
20230622,165500,1073766480,7360,7360,7360,7360,0
|
|
20230622,165400,1073766480,7360,7360,7360,7360,0
|
|
20230622,165300,1073766480,7360,7360,7360,7360,0
|
|
20230622,165200,1073766480,7360,7360,7360,7360,0
|
|
20230622,165100,1073766480,7360,7360,7360,7360,0
|
|
20230622,165000,1073766480,7360,7360,7360,7360,0
|
|
20230622,164900,1073766480,7360,7360,7360,7360,0
|
|
20230622,164800,1073766480,7360,7360,7360,7360,0
|
|
20230622,164700,1073766480,7360,7360,7360,7360,0
|
|
20230622,164600,1073766480,7360,7360,7360,7360,0
|
|
20230622,164500,1073766480,7360,7360,7360,7360,1939
|
|
20230622,164400,1073766480,7360,7360,7360,7360,0
|
|
20230622,164300,1073766480,7360,7360,7360,7360,0
|
|
20230622,164200,1073766480,7360,7360,7360,7360,0
|
|
20230622,164100,1073766480,7360,7360,7360,7360,0
|
|
20230622,164000,1073766480,7360,7360,7360,7360,0
|
|
20230622,163900,1073766480,7360,7360,7360,7360,0
|
|
20230622,163800,1073766480,7360,7360,7360,7360,0
|
|
20230622,163700,1073766480,7360,7360,7360,7360,0
|
|
20230622,163600,1073766480,7360,7360,7360,7360,0
|
|
20230622,163500,1073766480,7360,7360,7360,7360,0
|
|
20230622,163400,1073766480,7360,7360,7360,7360,0
|
|
20230622,163300,1073766480,7360,7360,7360,7360,0
|
|
20230622,163200,1073766480,7360,7360,7360,7360,0
|
|
20230622,163100,1073766480,7360,7360,7360,7360,0
|
|
20230622,163000,1073766480,7360,7360,7360,7360,0
|
|
20230622,162900,1073766480,7360,7360,7360,7360,0
|
|
20230622,162800,1073766480,7360,7360,7360,7360,0
|
|
20230622,162700,1073766480,7360,7360,7360,7360,0
|
|
20230622,162600,1073766480,7360,7360,7360,7360,0
|
|
20230622,162500,1073766480,7360,7360,7360,7360,0
|
|
20230622,162400,1073766480,7360,7360,7360,7360,0
|
|
20230622,162300,1073766480,7360,7360,7360,7360,0
|
|
20230622,162200,1073766480,7360,7360,7360,7360,0
|
|
20230622,162100,1073766480,7360,7360,7360,7360,0
|
|
20230622,162000,1073766480,7360,7360,7360,7360,0
|
|
20230622,161900,1073766480,7360,7360,7360,7360,0
|
|
20230622,161800,1073766480,7360,7360,7360,7360,0
|
|
20230622,161700,1073766480,7360,7360,7360,7360,0
|
|
20230622,161600,1073766480,7360,7360,7360,7360,0
|
|
20230622,161500,1073766480,7360,7360,7360,7360,1939
|
|
20230622,161400,1073766480,7360,7360,7360,7360,0
|
|
20230622,161300,1073766480,7360,7360,7360,7360,0
|
|
20230622,161200,1073766480,7360,7360,7360,7360,0
|
|
20230622,161100,1073766480,7360,7360,7360,7360,0
|
|
20230622,161000,1073766480,7360,7360,7360,7360,0
|
|
20230622,160900,1073766480,7360,7360,7360,7360,0
|
|
20230622,160800,1073766480,7360,7360,7360,7360,0
|
|
20230622,160700,1073766480,7360,7360,7360,7360,0
|
|
20230622,160600,1073766480,7360,7360,7360,7360,0
|
|
20230622,160500,1073766480,7360,7360,7360,7360,0
|
|
20230622,160400,1073766480,7360,7360,7360,7360,0
|
|
20230622,160300,1073766480,7360,7360,7360,7360,0
|
|
20230622,160200,1073766480,7360,7360,7360,7360,0
|
|
20230622,160100,1073766480,7360,7360,7360,7360,0
|
|
20230622,160000,1073766480,7360,7360,7360,7360,0
|
|
20230622,155900,1073766480,7360,7360,7360,7360,0
|
|
20230622,155800,1073766480,7360,7360,7360,7360,0
|
|
20230622,155700,1073766480,7360,7360,7360,7360,0
|
|
20230622,155600,1073766480,7360,7360,7360,7360,0
|
|
20230622,155500,1073766480,7360,7360,7360,7360,0
|
|
20230622,155400,1073766480,7360,7360,7360,7360,0
|
|
20230622,155300,1073766480,7360,7360,7360,7360,0
|
|
20230622,155200,1073766480,7360,7360,7360,7360,0
|
|
20230622,155100,1073766480,7360,7360,7360,7360,0
|
|
20230622,155000,1073766480,7360,7360,7360,7360,0
|
|
20230622,154900,1073766480,7360,7360,7360,7360,0
|
|
20230622,154800,1073766480,7360,7360,7360,7360,0
|
|
20230622,154700,1073766480,7360,7360,7360,7360,0
|
|
20230622,154600,1073766480,7360,7360,7360,7360,0
|
|
20230622,154500,1073766480,7360,7360,7360,7360,1939
|
|
20230622,154400,1073766480,7360,7360,7360,7360,0
|
|
20230622,154300,1073766480,7360,7360,7360,7360,0
|
|
20230622,154200,1073766480,7360,7360,7360,7360,0
|
|
20230622,154100,1073766480,7360,7360,7360,7360,0
|
|
20230622,154000,1073766480,7360,7360,7360,7360,0
|
|
20230622,153900,1073766480,7360,7360,7360,7360,0
|
|
20230622,153800,1073766480,7360,7360,7360,7360,0
|
|
20230622,153700,1073766480,7360,7360,7360,7360,0
|
|
20230622,153600,1073766480,7360,7360,7360,7360,0
|
|
20230622,153500,1073766480,7360,7360,7360,7360,0
|
|
20230622,153400,1073766480,7360,7360,7360,7360,0
|
|
20230622,153300,1073766480,7360,7360,7360,7360,0
|
|
20230622,153200,1073766480,7360,7360,7360,7360,0
|
|
20230622,153100,1073766480,7360,7360,7360,7360,0
|
|
20230622,153000,1073766480,7360,7360,7360,7360,1939
|
|
20230622,152900,1059495440,7370,7370,7370,7370,0
|
|
20230622,152800,1059495440,7370,7370,7370,7370,0
|
|
20230622,152700,1059495440,7370,7370,7370,7370,0
|
|
20230622,152600,1059495440,7370,7370,7370,7370,0
|
|
20230622,152500,1059495440,7370,7370,7370,7370,0
|
|
20230622,152400,1059495440,7370,7370,7370,7370,0
|
|
20230622,152300,1059495440,7370,7370,7370,7370,0
|
|
20230622,152200,1059495440,7370,7370,7370,7370,0
|
|
20230622,152100,1059495440,7370,7370,7370,7370,0
|
|
20230622,152000,1059495440,7370,7370,7370,7370,0
|
|
20230622,151900,1059495440,7370,7370,7370,7370,16
|
|
20230622,151800,1059377520,7350,7340,7350,7340,29
|
|
20230622,151700,1059164640,7310,7330,7330,7300,408
|
|
20230622,151600,1056181130,7320,7320,7320,7320,400
|
|
20230622,151500,1053253130,7310,7330,7330,7310,475
|
|
20230622,151400,1049779790,7330,7320,7330,7320,214
|
|
20230622,151300,1048211600,7320,7330,7330,7320,607
|
|
20230622,151200,1043765860,7330,7330,7330,7330,72
|
|
20230622,151100,1043238100,7330,7330,7330,7330,425
|
|
20230622,151000,1040122850,7330,7330,7330,7330,400
|
|
20230622,150900,1037190850,7330,7350,7350,7330,50
|
|
20230622,150800,1036824330,7320,7320,7320,7310,425
|
|
20230622,150700,1033713450,7310,7320,7320,7310,436
|
|
20230622,150600,1030526030,7320,7320,7320,7320,400
|
|
20230622,150500,1027598030,7330,7320,7330,7320,35
|
|
20230622,150400,1027341810,7320,7320,7330,7320,948
|
|
20230622,150300,1020398500,7320,7330,7330,7320,361
|
|
20230622,150200,1017755240,7340,7350,7350,7340,54
|
|
20230622,150100,1017358610,7320,7330,7330,7320,662
|
|
20230622,150000,1012506390,7350,7390,7390,7330,462
|
|
20230622,145900,1009119770,7370,7310,7370,7310,615
|
|
20230622,145800,1004615520,7320,7350,7350,7310,388
|
|
20230622,145700,1001777950,7350,7330,7370,7330,56
|
|
20230622,145600,1001366590,7330,7360,7380,7320,636
|
|
20230622,145500,996702340,7330,7330,7340,7320,452
|
|
20230622,145400,993392720,7350,7310,7350,7310,500
|
|
20230622,145300,989733720,7320,7350,7350,7300,948
|
|
20230622,145200,982793460,7320,7300,7320,7300,655
|
|
20230622,145100,978006860,7310,7310,7310,7310,360
|
|
20230622,145000,975375260,7310,7320,7320,7310,125
|
|
20230622,144900,974461260,7320,7320,7320,7320,241
|
|
20230622,144800,972697140,7320,7320,7320,7320,476
|
|
20230622,144700,969212820,7320,7320,7320,7320,400
|
|
20230622,144600,966284820,7330,7320,7350,7320,459
|
|
20230622,144500,962924330,7360,7320,7360,7300,779
|
|
20230622,144400,957233030,7320,7310,7320,7310,413
|
|
20230622,144300,954213990,7300,7300,7300,7300,0
|
|
20230622,144200,954213990,7300,7310,7310,7300,465
|
|
20230622,144100,950819240,7310,7310,7340,7300,788
|
|
20230622,144000,945059840,7310,7300,7310,7300,445
|
|
20230622,143900,941811200,7310,7330,7340,7310,439
|
|
20230622,143800,938601690,7340,7310,7340,7310,404
|
|
20230622,143700,935648350,7300,7300,7300,7300,465
|
|
20230622,143600,932253850,7340,7310,7340,7310,26
|
|
20230622,143500,932063760,7310,7310,7310,7310,400
|
|
20230622,143400,929139760,7340,7310,7340,7300,433
|
|
20230622,143300,925974820,7340,7340,7340,7310,402
|
|
20230622,143200,923036140,7300,7310,7310,7300,464
|
|
20230622,143100,919648300,7310,7310,7310,7310,650
|
|
20230622,143000,914896800,7310,7300,7340,7300,402
|
|
20230622,142900,911962150,7300,7310,7310,7300,60
|
|
20230622,142800,911523880,7310,7310,7310,7310,398
|
|
20230622,142700,908614500,7310,7310,7320,7300,413
|
|
20230622,142600,905599430,7310,7310,7310,7300,444
|
|
20230622,142500,902354290,7320,7310,7320,7310,438
|
|
20230622,142400,899152130,7320,7310,7320,7310,442
|
|
20230622,142300,895920910,7330,7320,7330,7310,744
|
|
20230622,142200,890478650,7320,7320,7320,7320,25
|
|
20230622,142100,890295650,7310,7320,7320,7310,487
|
|
20230622,142000,886735240,7320,7320,7320,7320,356
|
|
20230622,141900,884129320,7310,7310,7310,7310,699
|
|
20230622,141800,879019630,7310,7320,7320,7310,432
|
|
20230622,141700,875861680,7300,7310,7350,7300,488
|
|
20230622,141600,872295050,7310,7300,7310,7300,627
|
|
20230622,141500,867715680,7300,7310,7320,7300,515
|
|
20230622,141400,863951240,7340,7340,7340,7340,0
|
|
20230622,141300,863951240,7340,7320,7340,7300,1064
|
|
20230622,141200,856165550,7320,7300,7320,7300,432
|
|
20230622,141100,853011310,7290,7290,7290,7290,400
|
|
20230622,141000,850095310,7290,7300,7300,7290,450
|
|
20230622,140900,846810810,7290,7290,7290,7290,425
|
|
20230622,140800,843712560,7280,7280,7280,7280,400
|
|
20230622,140700,840800560,7280,7290,7290,7280,423
|
|
20230622,140600,837717110,7290,7300,7300,7290,652
|
|
20230622,140500,832961510,7300,7300,7300,7300,219
|
|
20230622,140400,831362810,7320,7290,7320,7290,527
|
|
20230622,140300,827517170,7290,7300,7300,7290,438
|
|
20230622,140200,824323770,7300,7290,7300,7290,830
|
|
20230622,140100,818273020,7300,7290,7300,7290,432
|
|
20230622,140000,815123650,7290,7310,7330,7290,672
|
|
20230622,135900,810224640,7310,7350,7350,7290,473
|
|
20230622,135800,806775910,7290,7290,7290,7290,427
|
|
20230622,135700,803663080,7290,7290,7290,7290,424
|
|
20230622,135600,800572120,7290,7290,7290,7290,425
|
|
20230622,135500,797473870,7290,7290,7290,7290,400
|
|
20230622,135400,794557870,7290,7290,7290,7290,453
|
|
20230622,135300,791255500,7290,7290,7330,7290,426
|
|
20230622,135200,788149920,7290,7290,7290,7290,400
|
|
20230622,135100,785233920,7290,7290,7290,7290,419
|
|
20230622,135000,782179410,7300,7300,7300,7300,400
|
|
20230622,134900,779259410,7300,7300,7300,7300,825
|
|
20230622,134800,773236910,7300,7300,7300,7300,442
|
|
20230622,134700,770010310,7300,7300,7300,7300,847
|
|
20230622,134600,763827210,7300,7300,7300,7300,455
|
|
20230622,134500,760505710,7330,7290,7330,7290,727
|
|
20230622,134400,755193600,7320,7320,7320,7320,120
|
|
20230622,134300,754315200,7300,7300,7300,7300,463
|
|
20230622,134200,750935300,7300,7300,7300,7300,400
|
|
20230622,134100,748015300,7300,7300,7300,7300,400
|
|
20230622,134000,745095300,7300,7310,7320,7300,562
|
|
20230622,133900,740986370,7310,7310,7320,7310,555
|
|
20230622,133800,736929270,7310,7320,7320,7310,477
|
|
20230622,133700,733442170,7310,7320,7320,7310,423
|
|
20230622,133600,730349810,7310,7320,7320,7310,448
|
|
20230622,133500,727074700,7310,7320,7320,7310,286
|
|
20230622,133400,724981360,7330,7330,7330,7330,100
|
|
20230622,133300,724248360,7340,7340,7340,7340,6
|
|
20230622,133200,724204320,7340,7310,7340,7310,1260
|
|
20230622,133100,714985020,7320,7330,7330,7320,51
|
|
20230622,133000,714611470,7330,7340,7360,7310,580
|
|
20230622,132900,710365200,7330,7330,7330,7320,923
|
|
20230622,132800,703607890,7330,7330,7330,7330,305
|
|
20230622,132700,701372240,7330,7330,7330,7330,38
|
|
20230622,132600,701093700,7330,7330,7330,7320,824
|
|
20230622,132500,695060840,7330,7330,7330,7330,22
|
|
20230622,132400,694899580,7320,7330,7330,7320,508
|
|
20230622,132300,691180560,7330,7330,7330,7330,271
|
|
20230622,132200,689194130,7330,7320,7330,7320,575
|
|
20230622,132100,684984180,7320,7320,7320,7320,0
|
|
20230622,132000,684984180,7320,7330,7330,7320,447
|
|
20230622,131900,681711920,7330,7330,7330,7330,33
|
|
20230622,131800,681470030,7330,7330,7330,7330,463
|
|
20230622,131700,678076240,7330,7340,7340,7330,48
|
|
20230622,131600,677724150,7340,7330,7350,7330,503
|
|
20230622,131500,674035190,7330,7340,7340,7330,416
|
|
20230622,131400,670985680,7340,7340,7340,7340,200
|
|
20230622,131300,669517680,7330,7340,7340,7330,46
|
|
20230622,131200,669180270,7340,7340,7340,7340,0
|
|
20230622,131100,669180270,7340,7350,7350,7330,542
|
|
20230622,131000,665202250,7350,7320,7350,7320,1405
|
|
20230622,130900,654916900,7320,7330,7330,7320,480
|
|
20230622,130800,651403060,7320,7320,7320,7320,22
|
|
20230622,130700,651242020,7320,7330,7330,7320,628
|
|
20230622,130600,646643470,7330,7330,7330,7330,0
|
|
20230622,130500,646643470,7330,7330,7330,7330,62
|
|
20230622,130400,646189010,7330,7340,7340,7330,25
|
|
20230622,130300,646005660,7330,7330,7330,7330,27
|
|
20230622,130200,645807750,7330,7330,7330,7330,0
|
|
20230622,130100,645807750,7330,7330,7330,7330,503
|
|
20230622,130000,642120760,7330,7350,7350,7330,82
|
|
20230622,125900,641519360,7350,7340,7350,7340,32
|
|
20230622,125800,641284430,7330,7350,7350,7330,450
|
|
20230622,125700,637985830,7350,7340,7350,7330,609
|
|
20230622,125600,633518330,7340,7360,7360,7330,54
|
|
20230622,125500,633121430,7360,7340,7370,7320,554
|
|
20230622,125400,629060690,7320,7360,7380,7320,433
|
|
20230622,125300,625867970,7350,7350,7350,7350,1
|
|
20230622,125200,625860620,7340,7300,7340,7300,1653
|
|
20230622,125100,613767900,7300,7300,7300,7300,835
|
|
20230622,125000,607672400,7310,7310,7310,7310,0
|
|
20230622,124900,607672400,7310,7300,7310,7300,532
|
|
20230622,124800,603788570,7310,7310,7310,7310,0
|
|
20230622,124700,603788570,7310,7310,7310,7310,135
|
|
20230622,124600,602801720,7310,7310,7310,7310,0
|
|
20230622,124500,602801720,7310,7320,7320,7310,2
|
|
20230622,124400,602787090,7310,7310,7310,7300,891
|
|
20230622,124300,596274620,7310,7310,7310,7300,591
|
|
20230622,124200,591958970,7310,7310,7310,7310,223
|
|
20230622,124100,590328840,7310,7300,7310,7300,540
|
|
20230622,124000,586386610,7310,7310,7310,7310,23
|
|
20230622,123900,586218480,7310,7330,7330,7310,70
|
|
20230622,123800,585706700,7310,7320,7320,7310,81
|
|
20230622,123700,585114170,7320,7310,7320,7310,444
|
|
20230622,123600,581868280,7310,7310,7310,7310,227
|
|
20230622,123500,580208910,7340,7340,7340,7340,279
|
|
20230622,123400,578161050,7300,7300,7300,7300,1311
|
|
20230622,123300,568590750,7300,7300,7300,7300,43
|
|
20230622,123200,568276850,7300,7300,7300,7300,0
|
|
20230622,123100,568276850,7300,7300,7300,7300,260
|
|
20230622,123000,566378850,7290,7300,7300,7290,276
|
|
20230622,122900,564364340,7300,7300,7300,7300,0
|
|
20230622,122800,564364340,7300,7300,7300,7300,509
|
|
20230622,122700,560648640,7300,7300,7300,7300,0
|
|
20230622,122600,560648640,7300,7300,7300,7300,477
|
|
20230622,122500,557166540,7300,7300,7310,7300,650
|
|
20230622,122400,552421530,7300,7300,7300,7300,25
|
|
20230622,122300,552239030,7300,7310,7310,7300,545
|
|
20230622,122200,548260160,7300,7310,7310,7300,251
|
|
20230622,122100,546425710,7310,7310,7310,7310,41
|
|
20230622,122000,546126000,7310,7310,7310,7300,81
|
|
20230622,121900,545534250,7310,7300,7310,7300,1145
|
|
20230622,121800,537175340,7310,7310,7310,7310,30
|
|
20230622,121700,536956040,7310,7310,7310,7310,42
|
|
20230622,121600,536649020,7310,7310,7310,7310,10
|
|
20230622,121500,536575920,7310,7300,7310,7300,539
|
|
20230622,121400,532641170,7300,7300,7300,7300,30
|
|
20230622,121300,532422170,7300,7300,7300,7300,423
|
|
20230622,121200,529334270,7300,7320,7320,7300,519
|
|
20230622,121100,525545030,7310,7310,7310,7310,25
|
|
20230622,121000,525362280,7310,7310,7310,7300,525
|
|
20230622,120900,521529020,7300,7310,7310,7300,79
|
|
20230622,120800,520951800,7310,7320,7320,7310,394
|
|
20230622,120700,518071640,7320,7320,7320,7320,55
|
|
20230622,120600,517669040,7300,7300,7300,7300,463
|
|
20230622,120500,514289140,7310,7310,7310,7310,112
|
|
20230622,120400,513470420,7310,7300,7310,7300,677
|
|
20230622,120300,508526450,7300,7300,7300,7300,36
|
|
20230622,120200,508263650,7300,7300,7300,7300,458
|
|
20230622,120100,504920250,7300,7300,7300,7300,50
|
|
20230622,120000,504555250,7300,7300,7300,7300,461
|
|
20230622,115900,501189950,7310,7310,7310,7310,462
|
|
20230622,115800,497812730,7310,7310,7310,7310,46
|
|
20230622,115700,497476470,7310,7310,7310,7310,579
|
|
20230622,115600,493243980,7340,7340,7340,7340,0
|
|
20230622,115500,493243980,7340,7310,7350,7310,689
|
|
20230622,115400,488200150,7310,7310,7310,7310,0
|
|
20230622,115300,488200150,7310,7310,7310,7310,486
|
|
20230622,115200,484647490,7310,7310,7310,7310,25
|
|
20230622,115100,484464740,7310,7310,7310,7310,456
|
|
20230622,115000,481131380,7310,7310,7310,7310,45
|
|
20230622,114900,480802430,7310,7310,7310,7310,492
|
|
20230622,114800,477205910,7330,7330,7330,7330,5
|
|
20230622,114700,477169260,7310,7310,7330,7310,706
|
|
20230622,114600,472008380,7310,7310,7310,7310,309
|
|
20230622,114500,469749590,7330,7310,7330,7310,71
|
|
20230622,114400,469230540,7330,7290,7330,7290,418
|
|
20230622,114300,466183280,7330,7330,7330,7330,0
|
|
20230622,114200,466183280,7330,7290,7330,7290,531
|
|
20230622,114100,462312250,7300,7300,7300,7300,187
|
|
20230622,114000,460947150,7300,7300,7300,7300,262
|
|
20230622,113900,459034550,7300,7300,7300,7300,75
|
|
20230622,113800,458487050,7290,7290,7290,7290,483
|
|
20230622,113700,454965980,7290,7290,7290,7290,22
|
|
20230622,113600,454805600,7290,7300,7300,7290,462
|
|
20230622,113500,451437400,7300,7300,7300,7300,323
|
|
20230622,113400,449079500,7300,7300,7300,7300,197
|
|
20230622,113300,447641400,7300,7300,7300,7300,453
|
|
20230622,113200,444334500,7300,7300,7300,7300,25
|
|
20230622,113100,444152000,7300,7290,7300,7290,530
|
|
20230622,113000,440288050,7300,7300,7300,7300,225
|
|
20230622,112900,438645550,7300,7300,7300,7300,254
|
|
20230622,112800,436791350,7300,7300,7320,7300,286
|
|
20230622,112700,434703500,7300,7300,7300,7300,265
|
|
20230622,112600,432769000,7300,7300,7300,7290,238
|
|
20230622,112500,431031960,7300,7300,7300,7300,274
|
|
20230622,112400,429031760,7300,7300,7300,7300,0
|
|
20230622,112300,429031760,7300,7300,7300,7300,515
|
|
20230622,112200,425272260,7300,7300,7300,7300,487
|
|
20230622,112100,421717160,7300,7300,7300,7300,332
|
|
20230622,112000,419293560,7300,7300,7300,7300,517
|
|
20230622,111900,415519460,7310,7310,7310,7310,6
|
|
20230622,111800,415475600,7310,7310,7310,7310,160
|
|
20230622,111700,414306000,7320,7310,7320,7310,31
|
|
20230622,111600,414079090,7310,7310,7310,7300,712
|
|
20230622,111500,408879210,7310,7300,7330,7300,126
|
|
20230622,111400,407957720,7300,7300,7300,7290,441
|
|
20230622,111300,404738720,7310,7290,7310,7290,53
|
|
20230622,111200,404351800,7290,7310,7310,7290,551
|
|
20230622,111100,400329800,7310,7310,7310,7310,1
|
|
20230622,111000,400322490,7300,7310,7310,7300,463
|
|
20230622,110900,396942540,7310,7310,7310,7310,31
|
|
20230622,110800,396715930,7310,7300,7310,7300,499
|
|
20230622,110700,393073100,7320,7290,7360,7290,597
|
|
20230622,110600,388714910,7290,7300,7300,7290,25
|
|
20230622,110500,388532540,7290,7290,7290,7290,487
|
|
20230622,110400,384982310,7290,7300,7300,7290,35
|
|
20230622,110300,384727150,7300,7300,7300,7300,461
|
|
20230622,110200,381361850,7290,7290,7290,7290,48
|
|
20230622,110100,381011930,7290,7290,7290,7290,469
|
|
20230622,110000,377592920,7300,7300,7300,7300,1
|
|
20230622,105900,377585620,7290,7300,7300,7290,2475
|
|
20230622,105800,359530160,7300,7300,7300,7300,265
|
|
20230622,105700,357595660,7300,7300,7300,7300,439
|
|
20230622,105600,354390960,7310,7310,7310,7310,198
|
|
20230622,105500,352943580,7320,7340,7340,7320,140
|
|
20230622,105400,351918720,7310,7310,7310,7310,514
|
|
20230622,105300,348161380,7320,7310,7350,7310,291
|
|
20230622,105200,346032670,7310,7310,7310,7310,215
|
|
20230622,105100,344461020,7310,7310,7310,7310,42
|
|
20230622,105000,344154000,7310,7290,7310,7290,587
|
|
20230622,104900,339873350,7290,7290,7290,7290,0
|
|
20230622,104800,339873350,7290,7290,7290,7290,522
|
|
20230622,104700,336067970,7300,7300,7300,7300,399
|
|
20230622,104600,333155270,7300,7300,7300,7300,511
|
|
20230622,104500,329424970,7300,7300,7300,7300,37
|
|
20230622,104400,329154870,7300,7300,7300,7300,455
|
|
20230622,104300,325833370,7300,7300,7300,7300,82
|
|
20230622,104200,325234770,7300,7300,7300,7300,503
|
|
20230622,104100,321562870,7300,7310,7310,7300,124
|
|
20230622,104000,320656730,7310,7310,7330,7300,126
|
|
20230622,103900,319736040,7310,7300,7310,7300,672
|
|
20230622,103800,314830260,7300,7300,7300,7300,0
|
|
20230622,103700,314830260,7300,7310,7310,7300,577
|
|
20230622,103600,310612660,7320,7310,7320,7310,63
|
|
20230622,103500,310151700,7300,7300,7310,7300,550
|
|
20230622,103400,306136650,7310,7310,7310,7310,0
|
|
20230622,103300,306136650,7310,7290,7310,7290,906
|
|
20230622,103200,299523110,7300,7300,7300,7290,126
|
|
20230622,103100,298603540,7300,7310,7310,7300,620
|
|
20230622,103000,294074120,7310,7300,7310,7300,180
|
|
20230622,102900,292758600,7300,7320,7320,7300,476
|
|
20230622,102800,289283780,7290,7290,7290,7290,469
|
|
20230622,102700,285864770,7320,7290,7320,7290,2407
|
|
20230622,102600,268271140,7300,7300,7300,7290,340
|
|
20230622,102500,265789930,7320,7300,7320,7300,197
|
|
20230622,102400,264349280,7300,7310,7310,7290,1727
|
|
20230622,102300,251753790,7310,7310,7310,7310,151
|
|
20230622,102200,250649980,7310,7300,7310,7300,753
|
|
20230622,102100,245146190,7300,7300,7300,7300,771
|
|
20230622,102000,239517890,7300,7320,7320,7300,1529
|
|
20230622,101900,228345610,7310,7310,7320,7310,82
|
|
20230622,101800,227746160,7310,7340,7340,7310,1095
|
|
20230622,101700,219723310,7340,7340,7340,7340,110
|
|
20230622,101600,218915910,7340,7340,7340,7330,183
|
|
20230622,101500,217573000,7340,7320,7340,7320,502
|
|
20230622,101400,213898060,7320,7320,7320,7320,26
|
|
20230622,101300,213707740,7320,7330,7330,7320,542
|
|
20230622,101200,209735260,7350,7350,7350,7350,0
|
|
20230622,101100,209735260,7350,7340,7360,7340,968
|
|
20230622,101000,202629070,7340,7350,7350,7340,208
|
|
20230622,100900,201101170,7350,7360,7360,7350,399
|
|
20230622,100800,198165250,7360,7360,7360,7360,47
|
|
20230622,100700,197819330,7360,7360,7370,7350,1613
|
|
20230622,100600,185954910,7360,7360,7360,7360,635
|
|
20230622,100500,181281310,7360,7360,7360,7360,504
|
|
20230622,100400,177571870,7370,7370,7370,7370,0
|
|
20230622,100300,177571870,7370,7360,7370,7360,430
|
|
20230622,100200,174407050,7350,7360,7360,7350,134
|
|
20230622,100100,173421250,7360,7370,7370,7360,84
|
|
20230622,100000,172802810,7370,7370,7370,7370,401
|
|
20230622,095900,169847440,7370,7370,7370,7370,0
|
|
20230622,095800,169847440,7370,7370,7370,7370,528
|
|
20230622,095700,165956080,7370,7370,7370,7370,35
|
|
20230622,095600,165698130,7370,7370,7370,7370,720
|
|
20230622,095500,160391730,7370,7370,7370,7370,0
|
|
20230622,095400,160391730,7370,7390,7390,7370,2742
|
|
20230622,095300,140133610,7370,7390,7390,7370,528
|
|
20230622,095200,136232160,7380,7390,7390,7380,444
|
|
20230622,095100,132952460,7390,7390,7390,7390,265
|
|
20230622,095000,130994110,7400,7410,7410,7400,702
|
|
20230622,094900,125799290,7400,7410,7410,7400,156
|
|
20230622,094800,124643410,7410,7410,7410,7410,2
|
|
20230622,094700,124628590,7410,7420,7420,7410,70
|
|
20230622,094600,124109210,7430,7430,7430,7430,0
|
|
20230622,094500,124109210,7430,7430,7430,7430,7
|
|
20230622,094400,124057200,7430,7430,7430,7430,493
|
|
20230622,094300,120394210,7430,7430,7430,7430,53
|
|
20230622,094200,120000420,7430,7430,7430,7430,0
|
|
20230622,094100,120000420,7430,7440,7440,7430,93
|
|
20230622,094000,119308710,7440,7450,7450,7440,41
|
|
20230622,093900,119003550,7460,7460,7460,7460,493
|
|
20230622,093800,115325770,7460,7460,7460,7460,300
|
|
20230622,093700,113087770,7460,7460,7460,7460,430
|
|
20230622,093600,109879970,7490,7500,7500,7460,106
|
|
20230622,093500,109085670,7510,7530,7530,7510,264
|
|
20230622,093400,107102540,7530,7540,7540,7530,9
|
|
20230622,093300,107034720,7550,7550,7550,7550,562
|
|
20230622,093200,102791620,7550,7510,7550,7500,914
|
|
20230622,093100,95925730,7520,7510,7520,7510,3
|
|
20230622,093000,95903190,7490,7490,7490,7490,0
|
|
20230622,092900,95903190,7490,7490,7490,7490,0
|
|
20230622,092800,95903190,7490,7490,7490,7490,1
|
|
20230622,092700,95895700,7480,7500,7500,7480,100
|
|
20230622,092600,95147660,7500,7510,7510,7470,124
|
|
20230622,092500,94219500,7500,7510,7510,7500,301
|
|
20230622,092400,91961760,7490,7520,7520,7430,563
|
|
20230622,092300,87741960,7520,7550,7550,7520,105
|
|
20230622,092200,86951710,7560,7560,7560,7560,22
|
|
20230622,092100,86785390,7560,7560,7560,7550,14
|
|
20230622,092000,86679620,7560,7560,7560,7470,1328
|
|
20230622,091900,76718530,7560,7580,7580,7560,304
|
|
20230622,091800,74415640,7590,7670,7670,7590,649
|
|
20230622,091700,69479290,7630,7580,7690,7550,3081
|
|
20230622,091600,46038840,7500,7470,7500,7470,2246
|
|
20230622,091500,29213420,7470,7440,7470,7440,2080
|
|
20230622,091400,13682620,7420,7420,7420,7420,2
|
|
20230622,091300,13667780,7410,7410,7410,7410,0
|
|
20230622,091200,13667780,7410,7420,7420,7410,102
|
|
20230622,091100,12911940,7420,7420,7420,7420,0
|
|
20230622,091000,12911940,7420,7420,7420,7420,0
|
|
20230622,090900,12911940,7420,7420,7420,7420,6
|
|
20230622,090800,12867420,7420,7420,7420,7420,141
|
|
20230622,090700,11821200,7400,7400,7400,7400,32
|
|
20230622,090600,11584400,7400,7400,7400,7400,0
|
|
20230622,090500,11584400,7400,7400,7400,7400,28
|
|
20230622,090400,11377200,7370,7370,7370,7370,0
|
|
20230622,090300,11377200,7370,7370,7370,7370,0
|
|
20230622,090200,11377200,7370,7370,7370,7370,100
|
|
20230622,090100,10640200,7390,7400,7400,7390,1055
|
|
20230622,090000,2834200,7400,7400,7400,7400,383
|