627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,192400,579262210,8600,8600,8600,8600,311
|
|
20230705,192300,579262210,8600,8600,8600,8600,0
|
|
20230705,192200,579262210,8600,8600,8600,8600,0
|
|
20230705,192100,579262210,8600,8600,8600,8600,0
|
|
20230705,192000,579262210,8600,8600,8600,8600,0
|
|
20230705,191900,579262210,8600,8600,8600,8600,0
|
|
20230705,191800,579262210,8600,8600,8600,8600,0
|
|
20230705,191700,579262210,8600,8600,8600,8600,0
|
|
20230705,191600,579262210,8600,8600,8600,8600,0
|
|
20230705,191500,579262210,8600,8600,8600,8600,0
|
|
20230705,191400,579262210,8600,8600,8600,8600,0
|
|
20230705,191300,579262210,8600,8600,8600,8600,0
|
|
20230705,191200,579262210,8600,8600,8600,8600,0
|
|
20230705,191100,579262210,8600,8600,8600,8600,0
|
|
20230705,191000,579262210,8600,8600,8600,8600,0
|
|
20230705,190900,579262210,8600,8600,8600,8600,0
|
|
20230705,190800,579262210,8600,8600,8600,8600,0
|
|
20230705,190700,579262210,8600,8600,8600,8600,0
|
|
20230705,190600,579262210,8600,8600,8600,8600,0
|
|
20230705,190500,579262210,8600,8600,8600,8600,0
|
|
20230705,190400,579262210,8600,8600,8600,8600,0
|
|
20230705,190300,579262210,8600,8600,8600,8600,0
|
|
20230705,190200,579262210,8600,8600,8600,8600,0
|
|
20230705,190100,579262210,8600,8600,8600,8600,0
|
|
20230705,190000,579262210,8600,8600,8600,8600,0
|
|
20230705,185900,579262210,8600,8600,8600,8600,0
|
|
20230705,185800,579262210,8600,8600,8600,8600,0
|
|
20230705,185700,579262210,8600,8600,8600,8600,0
|
|
20230705,185600,579262210,8600,8600,8600,8600,0
|
|
20230705,185500,579262210,8600,8600,8600,8600,0
|
|
20230705,185400,579262210,8600,8600,8600,8600,311
|
|
20230705,185300,579262210,8600,8600,8600,8600,0
|
|
20230705,185200,579262210,8600,8600,8600,8600,0
|
|
20230705,185100,579262210,8600,8600,8600,8600,0
|
|
20230705,185000,579262210,8600,8600,8600,8600,0
|
|
20230705,184900,579262210,8600,8600,8600,8600,0
|
|
20230705,184800,579262210,8600,8600,8600,8600,0
|
|
20230705,184700,579262210,8600,8600,8600,8600,0
|
|
20230705,184600,579262210,8600,8600,8600,8600,0
|
|
20230705,184500,579262210,8600,8600,8600,8600,0
|
|
20230705,184400,579262210,8600,8600,8600,8600,0
|
|
20230705,184300,579262210,8600,8600,8600,8600,0
|
|
20230705,184200,579262210,8600,8600,8600,8600,0
|
|
20230705,184100,579262210,8600,8600,8600,8600,0
|
|
20230705,184000,579262210,8600,8600,8600,8600,0
|
|
20230705,183900,579262210,8600,8600,8600,8600,0
|
|
20230705,183800,579262210,8600,8600,8600,8600,0
|
|
20230705,183700,579262210,8600,8600,8600,8600,0
|
|
20230705,183600,579262210,8600,8600,8600,8600,0
|
|
20230705,183500,579262210,8600,8600,8600,8600,0
|
|
20230705,183400,579262210,8600,8600,8600,8600,0
|
|
20230705,183300,579262210,8600,8600,8600,8600,0
|
|
20230705,183200,579262210,8600,8600,8600,8600,0
|
|
20230705,183100,579262210,8600,8600,8600,8600,0
|
|
20230705,183000,579262210,8600,8600,8600,8600,0
|
|
20230705,182900,579262210,8600,8600,8600,8600,0
|
|
20230705,182800,579262210,8600,8600,8600,8600,0
|
|
20230705,182700,579262210,8600,8600,8600,8600,0
|
|
20230705,182600,579262210,8600,8600,8600,8600,0
|
|
20230705,182500,579262210,8600,8600,8600,8600,0
|
|
20230705,182400,579262210,8600,8600,8600,8600,311
|
|
20230705,182300,579262210,8600,8600,8600,8600,0
|
|
20230705,182200,579262210,8600,8600,8600,8600,0
|
|
20230705,182100,579262210,8600,8600,8600,8600,0
|
|
20230705,182000,579262210,8600,8600,8600,8600,0
|
|
20230705,181900,579262210,8600,8600,8600,8600,0
|
|
20230705,181800,579262210,8600,8600,8600,8600,0
|
|
20230705,181700,579262210,8600,8600,8600,8600,0
|
|
20230705,181600,579262210,8600,8600,8600,8600,0
|
|
20230705,181500,579262210,8600,8600,8600,8600,0
|
|
20230705,181400,579262210,8600,8600,8600,8600,0
|
|
20230705,181300,579262210,8600,8600,8600,8600,0
|
|
20230705,181200,579262210,8600,8600,8600,8600,0
|
|
20230705,181100,579262210,8600,8600,8600,8600,0
|
|
20230705,181000,579262210,8600,8600,8600,8600,0
|
|
20230705,180900,579262210,8600,8600,8600,8600,0
|
|
20230705,180800,579262210,8600,8600,8600,8600,0
|
|
20230705,180700,579262210,8600,8600,8600,8600,0
|
|
20230705,180600,579262210,8600,8600,8600,8600,0
|
|
20230705,180500,579262210,8600,8600,8600,8600,0
|
|
20230705,180400,579262210,8600,8600,8600,8600,0
|
|
20230705,180300,579262210,8600,8600,8600,8600,0
|
|
20230705,180200,579262210,8600,8600,8600,8600,0
|
|
20230705,180100,579262210,8600,8600,8600,8600,0
|
|
20230705,180000,579262210,8600,8600,8600,8600,0
|
|
20230705,175900,579262210,8600,8600,8600,8600,0
|
|
20230705,175800,579262210,8600,8600,8600,8600,0
|
|
20230705,175700,579262210,8600,8600,8600,8600,0
|
|
20230705,175600,579262210,8600,8600,8600,8600,0
|
|
20230705,175500,579262210,8600,8600,8600,8600,0
|
|
20230705,175400,579262210,8600,8600,8600,8600,311
|
|
20230705,175300,579262210,8600,8600,8600,8600,0
|
|
20230705,175200,579262210,8600,8600,8600,8600,0
|
|
20230705,175100,579262210,8600,8600,8600,8600,0
|
|
20230705,175000,579262210,8600,8600,8600,8600,0
|
|
20230705,174900,579262210,8600,8600,8600,8600,0
|
|
20230705,174800,579262210,8600,8600,8600,8600,0
|
|
20230705,174700,579262210,8600,8600,8600,8600,0
|
|
20230705,174600,579262210,8600,8600,8600,8600,0
|
|
20230705,174500,579262210,8600,8600,8600,8600,0
|
|
20230705,174400,579262210,8600,8600,8600,8600,0
|
|
20230705,174300,579262210,8600,8600,8600,8600,0
|
|
20230705,174200,579262210,8600,8600,8600,8600,0
|
|
20230705,174100,579262210,8600,8600,8600,8600,0
|
|
20230705,174000,579262210,8600,8600,8600,8600,0
|
|
20230705,173900,579262210,8600,8600,8600,8600,0
|
|
20230705,173800,579262210,8600,8600,8600,8600,0
|
|
20230705,173700,579262210,8600,8600,8600,8600,0
|
|
20230705,173600,579262210,8600,8600,8600,8600,0
|
|
20230705,173500,579262210,8600,8600,8600,8600,0
|
|
20230705,173400,579262210,8600,8600,8600,8600,0
|
|
20230705,173300,579262210,8600,8600,8600,8600,0
|
|
20230705,173200,579262210,8600,8600,8600,8600,0
|
|
20230705,173100,579262210,8600,8600,8600,8600,0
|
|
20230705,173000,579262210,8600,8600,8600,8600,0
|
|
20230705,172900,579262210,8600,8600,8600,8600,0
|
|
20230705,172800,579262210,8600,8600,8600,8600,0
|
|
20230705,172700,579262210,8600,8600,8600,8600,0
|
|
20230705,172600,579262210,8600,8600,8600,8600,0
|
|
20230705,172500,579262210,8600,8600,8600,8600,0
|
|
20230705,172400,579262210,8600,8600,8600,8600,311
|
|
20230705,172300,579262210,8600,8600,8600,8600,0
|
|
20230705,172200,579262210,8600,8600,8600,8600,0
|
|
20230705,172100,579262210,8600,8600,8600,8600,0
|
|
20230705,172000,579262210,8600,8600,8600,8600,0
|
|
20230705,171900,579262210,8600,8600,8600,8600,0
|
|
20230705,171800,579262210,8600,8600,8600,8600,0
|
|
20230705,171700,579262210,8600,8600,8600,8600,0
|
|
20230705,171600,579262210,8600,8600,8600,8600,0
|
|
20230705,171500,579262210,8600,8600,8600,8600,0
|
|
20230705,171400,579262210,8600,8600,8600,8600,0
|
|
20230705,171300,579262210,8600,8600,8600,8600,0
|
|
20230705,171200,579262210,8600,8600,8600,8600,0
|
|
20230705,171100,579262210,8600,8600,8600,8600,0
|
|
20230705,171000,579262210,8600,8600,8600,8600,0
|
|
20230705,170900,579262210,8600,8600,8600,8600,0
|
|
20230705,170800,579262210,8600,8600,8600,8600,0
|
|
20230705,170700,579262210,8600,8600,8600,8600,0
|
|
20230705,170600,579262210,8600,8600,8600,8600,0
|
|
20230705,170500,579262210,8600,8600,8600,8600,0
|
|
20230705,170400,579262210,8600,8600,8600,8600,0
|
|
20230705,170300,579262210,8600,8600,8600,8600,0
|
|
20230705,170200,579262210,8600,8600,8600,8600,0
|
|
20230705,170100,579262210,8600,8600,8600,8600,0
|
|
20230705,170000,579262210,8600,8600,8600,8600,0
|
|
20230705,165900,579262210,8600,8600,8600,8600,0
|
|
20230705,165800,579262210,8600,8600,8600,8600,0
|
|
20230705,165700,579262210,8600,8600,8600,8600,0
|
|
20230705,165600,579262210,8600,8600,8600,8600,0
|
|
20230705,165500,579262210,8600,8600,8600,8600,0
|
|
20230705,165400,579262210,8600,8600,8600,8600,311
|
|
20230705,165300,579262210,8600,8600,8600,8600,0
|
|
20230705,165200,579262210,8600,8600,8600,8600,0
|
|
20230705,165100,579262210,8600,8600,8600,8600,0
|
|
20230705,165000,579262210,8600,8600,8600,8600,0
|
|
20230705,164900,579262210,8600,8600,8600,8600,0
|
|
20230705,164800,579262210,8600,8600,8600,8600,0
|
|
20230705,164700,579262210,8600,8600,8600,8600,0
|
|
20230705,164600,579262210,8600,8600,8600,8600,0
|
|
20230705,164500,579262210,8600,8600,8600,8600,0
|
|
20230705,164400,579262210,8600,8600,8600,8600,0
|
|
20230705,164300,579262210,8600,8600,8600,8600,0
|
|
20230705,164200,579262210,8600,8600,8600,8600,0
|
|
20230705,164100,579262210,8600,8600,8600,8600,0
|
|
20230705,164000,579262210,8600,8600,8600,8600,0
|
|
20230705,163900,579262210,8600,8600,8600,8600,0
|
|
20230705,163800,579262210,8600,8600,8600,8600,0
|
|
20230705,163700,579262210,8600,8600,8600,8600,0
|
|
20230705,163600,579262210,8600,8600,8600,8600,0
|
|
20230705,163500,579262210,8600,8600,8600,8600,0
|
|
20230705,163400,579262210,8600,8600,8600,8600,0
|
|
20230705,163300,579262210,8600,8600,8600,8600,0
|
|
20230705,163200,579262210,8600,8600,8600,8600,0
|
|
20230705,163100,579262210,8600,8600,8600,8600,0
|
|
20230705,163000,579262210,8600,8600,8600,8600,0
|
|
20230705,162900,579262210,8600,8600,8600,8600,0
|
|
20230705,162800,579262210,8600,8600,8600,8600,0
|
|
20230705,162700,579262210,8600,8600,8600,8600,0
|
|
20230705,162600,579262210,8600,8600,8600,8600,0
|
|
20230705,162500,579262210,8600,8600,8600,8600,0
|
|
20230705,162400,579262210,8600,8600,8600,8600,311
|
|
20230705,162300,579262210,8600,8600,8600,8600,0
|
|
20230705,162200,579262210,8600,8600,8600,8600,0
|
|
20230705,162100,579262210,8600,8600,8600,8600,0
|
|
20230705,162000,579262210,8600,8600,8600,8600,0
|
|
20230705,161900,579262210,8600,8600,8600,8600,0
|
|
20230705,161800,579262210,8600,8600,8600,8600,0
|
|
20230705,161700,579262210,8600,8600,8600,8600,0
|
|
20230705,161600,579262210,8600,8600,8600,8600,0
|
|
20230705,161500,579262210,8600,8600,8600,8600,0
|
|
20230705,161400,579262210,8600,8600,8600,8600,0
|
|
20230705,161300,579262210,8600,8600,8600,8600,0
|
|
20230705,161200,579262210,8600,8600,8600,8600,0
|
|
20230705,161100,579262210,8600,8600,8600,8600,0
|
|
20230705,161000,579262210,8600,8600,8600,8600,0
|
|
20230705,160900,579262210,8600,8600,8600,8600,0
|
|
20230705,160800,579262210,8600,8600,8600,8600,0
|
|
20230705,160700,579262210,8600,8600,8600,8600,0
|
|
20230705,160600,579262210,8600,8600,8600,8600,0
|
|
20230705,160500,579262210,8600,8600,8600,8600,0
|
|
20230705,160400,579262210,8600,8600,8600,8600,0
|
|
20230705,160300,579262210,8600,8600,8600,8600,0
|
|
20230705,160200,579262210,8600,8600,8600,8600,0
|
|
20230705,160100,579262210,8600,8600,8600,8600,0
|
|
20230705,160000,579262210,8600,8600,8600,8600,0
|
|
20230705,155900,579262210,8600,8600,8600,8600,0
|
|
20230705,155800,579262210,8600,8600,8600,8600,0
|
|
20230705,155700,579262210,8600,8600,8600,8600,0
|
|
20230705,155600,579262210,8600,8600,8600,8600,0
|
|
20230705,155500,579262210,8600,8600,8600,8600,0
|
|
20230705,155400,579262210,8600,8600,8600,8600,311
|
|
20230705,155300,579262210,8600,8600,8600,8600,0
|
|
20230705,155200,579262210,8600,8600,8600,8600,0
|
|
20230705,155100,579262210,8600,8600,8600,8600,0
|
|
20230705,155000,579262210,8600,8600,8600,8600,0
|
|
20230705,154900,579262210,8600,8600,8600,8600,0
|
|
20230705,154800,579262210,8600,8600,8600,8600,0
|
|
20230705,154700,579262210,8600,8600,8600,8600,0
|
|
20230705,154600,579262210,8600,8600,8600,8600,0
|
|
20230705,154500,579262210,8600,8600,8600,8600,0
|
|
20230705,154400,579262210,8600,8600,8600,8600,0
|
|
20230705,154300,579262210,8600,8600,8600,8600,0
|
|
20230705,154200,579262210,8600,8600,8600,8600,0
|
|
20230705,154100,579262210,8600,8600,8600,8600,0
|
|
20230705,154000,579262210,8600,8600,8600,8600,0
|
|
20230705,153900,579262210,8600,8600,8600,8600,0
|
|
20230705,153800,579262210,8600,8600,8600,8600,0
|
|
20230705,153700,579262210,8600,8600,8600,8600,0
|
|
20230705,153600,579262210,8600,8600,8600,8600,0
|
|
20230705,153500,579262210,8600,8600,8600,8600,0
|
|
20230705,153400,579262210,8600,8600,8600,8600,0
|
|
20230705,153300,579262210,8600,8600,8600,8600,0
|
|
20230705,153200,579262210,8600,8600,8600,8600,0
|
|
20230705,153100,579262210,8600,8600,8600,8600,0
|
|
20230705,153000,579262210,8600,8600,8600,8600,311
|
|
20230705,152900,576587610,8600,8600,8600,8600,0
|
|
20230705,152800,576587610,8600,8600,8600,8600,0
|
|
20230705,152700,576587610,8600,8600,8600,8600,0
|
|
20230705,152600,576587610,8600,8600,8600,8600,0
|
|
20230705,152500,576587610,8600,8600,8600,8600,0
|
|
20230705,152400,576587610,8600,8600,8600,8600,0
|
|
20230705,152300,576587610,8600,8600,8600,8600,0
|
|
20230705,152200,576587610,8600,8600,8600,8600,0
|
|
20230705,152100,576587610,8600,8600,8600,8600,0
|
|
20230705,152000,576587610,8600,8600,8600,8600,0
|
|
20230705,151900,576587610,8600,8600,8600,8600,113
|
|
20230705,151800,575615810,8600,8600,8600,8600,0
|
|
20230705,151700,575615810,8600,8600,8600,8600,0
|
|
20230705,151600,575615810,8600,8600,8600,8600,0
|
|
20230705,151500,575615810,8600,8600,8600,8600,0
|
|
20230705,151400,575615810,8600,8620,8620,8600,6
|
|
20230705,151300,575564170,8630,8630,8630,8630,991
|
|
20230705,151200,567011840,8630,8630,8630,8630,0
|
|
20230705,151100,567011840,8630,8630,8630,8630,1382
|
|
20230705,151000,555085180,8620,8610,8620,8610,520
|
|
20230705,150900,550604780,8610,8610,8610,8610,199
|
|
20230705,150800,548891390,8600,8600,8600,8600,219
|
|
20230705,150700,547007990,8600,8600,8600,8600,922
|
|
20230705,150600,539078790,8600,8600,8600,8600,389
|
|
20230705,150500,535733390,8590,8590,8590,8590,302
|
|
20230705,150400,533139210,8590,8590,8590,8590,100
|
|
20230705,150300,532280210,8600,8580,8600,8580,500
|
|
20230705,150200,527987690,8560,8560,8560,8560,0
|
|
20230705,150100,527987690,8560,8560,8560,8560,69
|
|
20230705,150000,527397050,8570,8570,8570,8570,4
|
|
20230705,145900,527362770,8580,8580,8580,8580,0
|
|
20230705,145800,527362770,8580,8580,8580,8580,0
|
|
20230705,145700,527362770,8580,8580,8580,8580,2
|
|
20230705,145600,527345610,8570,8580,8580,8570,51
|
|
20230705,145500,526908530,8560,8560,8560,8560,0
|
|
20230705,145400,526908530,8560,8560,8560,8560,57
|
|
20230705,145300,526420610,8570,8570,8570,8570,0
|
|
20230705,145200,526420610,8570,8570,8570,8570,0
|
|
20230705,145100,526420610,8570,8570,8570,8570,71
|
|
20230705,145000,525812140,8580,8580,8580,8580,0
|
|
20230705,144900,525812140,8580,8570,8580,8570,3
|
|
20230705,144800,525786420,8560,8560,8560,8560,53
|
|
20230705,144700,525332740,8570,8570,8570,8570,0
|
|
20230705,144600,525332740,8570,8570,8570,8570,14
|
|
20230705,144500,525212760,8580,8580,8580,8580,19
|
|
20230705,144400,525049740,8580,8580,8580,8580,0
|
|
20230705,144300,525049740,8580,8580,8580,8580,0
|
|
20230705,144200,525049740,8580,8580,8580,8580,0
|
|
20230705,144100,525049740,8580,8560,8580,8560,3162
|
|
20230705,144000,497982980,8570,8570,8570,8570,26
|
|
20230705,143900,497760160,8570,8570,8570,8570,0
|
|
20230705,143800,497760160,8570,8570,8570,8570,0
|
|
20230705,143700,497760160,8570,8560,8570,8560,575
|
|
20230705,143600,492837870,8560,8560,8560,8560,0
|
|
20230705,143500,492837870,8560,8560,8560,8560,71
|
|
20230705,143400,492230110,8560,8560,8560,8560,35
|
|
20230705,143300,491930510,8550,8550,8550,8550,0
|
|
20230705,143200,491930510,8550,8550,8550,8550,0
|
|
20230705,143100,491930510,8550,8550,8550,8550,0
|
|
20230705,143000,491930510,8550,8550,8550,8550,8
|
|
20230705,142900,491862110,8550,8550,8550,8550,114
|
|
20230705,142800,490887410,8550,8540,8550,8540,28
|
|
20230705,142700,490648120,8540,8540,8540,8540,16
|
|
20230705,142600,490511480,8540,8540,8540,8540,19
|
|
20230705,142500,490349220,8540,8540,8550,8540,48
|
|
20230705,142400,489939290,8540,8540,8550,8540,32
|
|
20230705,142300,489665900,8540,8550,8550,8540,19
|
|
20230705,142200,489503530,8540,8550,8550,8540,51
|
|
20230705,142100,489067980,8550,8550,8550,8550,347
|
|
20230705,142000,486101130,8550,8550,8550,8550,11
|
|
20230705,141900,486007080,8550,8550,8550,8550,204
|
|
20230705,141800,484262880,8550,8560,8560,8550,1023
|
|
20230705,141700,475514470,8560,8560,8560,8560,41
|
|
20230705,141600,475163510,8560,8560,8560,8560,46
|
|
20230705,141500,474769750,8560,8560,8560,8560,78
|
|
20230705,141400,474102070,8550,8550,8550,8550,27
|
|
20230705,141300,473871220,8550,8560,8560,8550,54
|
|
20230705,141200,473409470,8560,8550,8560,8550,24
|
|
20230705,141100,473204070,8560,8550,8560,8550,18
|
|
20230705,141000,473050160,8550,8550,8560,8550,649
|
|
20230705,140900,467495210,8550,8550,8550,8550,10
|
|
20230705,140800,467409710,8560,8550,8560,8550,82
|
|
20230705,140700,466708020,8550,8560,8560,8550,9
|
|
20230705,140600,466631060,8550,8550,8560,8550,59
|
|
20230705,140500,466126410,8550,8550,8550,8550,17
|
|
20230705,140400,465981060,8550,8550,8550,8550,19
|
|
20230705,140300,465818610,8550,8550,8550,8550,52
|
|
20230705,140200,465374010,8550,8550,8550,8550,12
|
|
20230705,140100,465271410,8550,8550,8560,8550,82
|
|
20230705,140000,464570210,8550,8550,8560,8550,82
|
|
20230705,135900,463869100,8550,8560,8560,8550,348
|
|
20230705,135800,460890380,8560,8560,8560,8560,712
|
|
20230705,135700,454795660,8560,8560,8560,8560,43
|
|
20230705,135600,454427580,8560,8560,8560,8560,33
|
|
20230705,135500,454145100,8560,8560,8560,8560,506
|
|
20230705,135400,449813740,8570,8560,8570,8560,106
|
|
20230705,135300,448906330,8560,8560,8560,8560,12
|
|
20230705,135200,448803610,8560,8560,8560,8560,23
|
|
20230705,135100,448606730,8560,8560,8560,8560,59
|
|
20230705,135000,448101690,8570,8570,8570,8570,7
|
|
20230705,134900,448041700,8570,8570,8570,8560,310
|
|
20230705,134800,445385100,8570,8570,8570,8560,307
|
|
20230705,134700,442754810,8570,8570,8570,8570,30
|
|
20230705,134600,442497710,8570,8570,8570,8570,4
|
|
20230705,134500,442463430,8570,8580,8580,8570,2578
|
|
20230705,134400,420369960,8570,8590,8590,8570,124
|
|
20230705,134300,419307200,8570,8580,8580,8570,6
|
|
20230705,134200,419255760,8590,8590,8590,8590,0
|
|
20230705,134100,419255760,8590,8570,8590,8570,35
|
|
20230705,134000,418955790,8580,8580,8580,8580,0
|
|
20230705,133900,418955790,8580,8580,8580,8580,9
|
|
20230705,133800,418878570,8570,8570,8580,8570,36
|
|
20230705,133700,418570030,8590,8580,8590,8580,185
|
|
20230705,133600,416981640,8580,8570,8580,8570,44
|
|
20230705,133500,416604160,8580,8570,8580,8570,34
|
|
20230705,133400,416312760,8570,8570,8570,8570,0
|
|
20230705,133300,416312760,8570,8570,8570,8570,4
|
|
20230705,133200,416278480,8590,8570,8590,8570,32
|
|
20230705,133100,416004200,8590,8570,8590,8570,8
|
|
20230705,133000,415935560,8580,8580,8580,8580,2
|
|
20230705,132900,415918400,8570,8570,8570,8570,0
|
|
20230705,132800,415918400,8570,8570,8570,8570,35
|
|
20230705,132700,415618450,8590,8590,8590,8590,0
|
|
20230705,132600,415618450,8590,8570,8590,8570,7
|
|
20230705,132500,415558400,8580,8580,8580,8570,38
|
|
20230705,132400,415232660,8570,8570,8570,8570,0
|
|
20230705,132300,415232660,8570,8570,8570,8570,8
|
|
20230705,132200,415164100,8570,8580,8580,8570,32
|
|
20230705,132100,414889840,8570,8570,8570,8570,0
|
|
20230705,132000,414889840,8570,8570,8570,8570,4
|
|
20230705,131900,414855560,8570,8570,8570,8570,30
|
|
20230705,131800,414598460,8570,8570,8570,8570,4
|
|
20230705,131700,414564180,8570,8570,8570,8570,0
|
|
20230705,131600,414564180,8570,8600,8600,8570,4065
|
|
20230705,131500,379704730,8580,8580,8580,8580,4
|
|
20230705,131400,379670410,8590,8590,8590,8590,0
|
|
20230705,131300,379670410,8590,8580,8590,8580,134
|
|
20230705,131200,378519690,8590,8590,8590,8590,2798
|
|
20230705,131100,354484870,8590,8590,8590,8590,100
|
|
20230705,131000,353625870,8600,8590,8600,8590,5
|
|
20230705,130900,353582910,8590,8600,8600,8590,555
|
|
20230705,130800,348810230,8600,8610,8610,8600,104
|
|
20230705,130700,347914830,8600,8600,8600,8600,0
|
|
20230705,130600,347914830,8600,8600,8600,8600,32
|
|
20230705,130500,347639630,8600,8600,8600,8600,4
|
|
20230705,130400,347605230,8600,8600,8600,8600,0
|
|
20230705,130300,347605230,8600,8590,8600,8590,36
|
|
20230705,130200,347295970,8600,8600,8600,8600,300
|
|
20230705,130100,344715970,8600,8600,8600,8600,0
|
|
20230705,130000,344715970,8600,8600,8600,8600,37
|
|
20230705,125900,344397770,8600,8600,8600,8600,0
|
|
20230705,125800,344397770,8600,8600,8600,8600,120
|
|
20230705,125700,343365770,8600,8590,8600,8590,36
|
|
20230705,125600,343056470,8600,8600,8600,8600,120
|
|
20230705,125500,342024470,8600,8590,8600,8590,6
|
|
20230705,125400,341972910,8590,8590,8590,8590,30
|
|
20230705,125300,341715210,8590,8600,8600,8590,3
|
|
20230705,125200,341689430,8600,8590,8600,8590,10
|
|
20230705,125100,341603500,8580,8580,8580,8580,0
|
|
20230705,125000,341603500,8580,8580,8580,8580,123
|
|
20230705,124900,340548160,8580,8580,8580,8580,0
|
|
20230705,124800,340548160,8580,8580,8580,8580,0
|
|
20230705,124700,340548160,8580,8580,8580,8580,134
|
|
20230705,124600,339398440,8590,8590,8590,8590,0
|
|
20230705,124500,339398440,8590,8580,8590,8580,124
|
|
20230705,124400,338333320,8580,8580,8580,8580,60
|
|
20230705,124300,337818520,8580,8580,8580,8580,0
|
|
20230705,124200,337818520,8580,8580,8580,8580,4
|
|
20230705,124100,337784200,8590,8580,8590,8580,130
|
|
20230705,124000,336667800,8590,8580,8600,8580,105
|
|
20230705,123900,335765880,8580,8580,8580,8580,0
|
|
20230705,123800,335765880,8580,8570,8580,8570,32
|
|
20230705,123700,335491620,8590,8570,8590,8570,5
|
|
20230705,123600,335448750,8570,8590,8590,8570,7
|
|
20230705,123500,335388700,8590,8570,8590,8570,66
|
|
20230705,123400,334822410,8580,8590,8590,8580,107
|
|
20230705,123300,333904330,8590,8590,8590,8590,26
|
|
20230705,123200,333680990,8580,8570,8580,8570,89
|
|
20230705,123100,332917410,8570,8570,8570,8570,30
|
|
20230705,123000,332660310,8590,8590,8590,8590,100
|
|
20230705,122900,331801310,8570,8570,8570,8570,4
|
|
20230705,122800,331767030,8570,8570,8570,8570,30
|
|
20230705,122700,331509930,8590,8570,8590,8570,6
|
|
20230705,122600,331458480,8590,8580,8590,8580,71
|
|
20230705,122500,330848630,8570,8570,8570,8570,32
|
|
20230705,122400,330574390,8570,8570,8570,8570,5
|
|
20230705,122300,330531540,8570,8570,8570,8570,0
|
|
20230705,122200,330531540,8570,8570,8570,8570,34
|
|
20230705,122100,330240160,8570,8570,8570,8570,3
|
|
20230705,122000,330214450,8570,8570,8570,8570,0
|
|
20230705,121900,330214450,8570,8580,8580,8570,35
|
|
20230705,121800,329914490,8570,8570,8570,8570,2
|
|
20230705,121700,329897350,8570,8570,8570,8570,4
|
|
20230705,121600,329863070,8570,8570,8570,8570,30
|
|
20230705,121500,329605970,8570,8570,8570,8570,2
|
|
20230705,121400,329588830,8570,8580,8580,8570,20
|
|
20230705,121300,329417270,8570,8570,8570,8570,40
|
|
20230705,121200,329074470,8580,8570,8580,8570,59
|
|
20230705,121100,328568570,8570,8570,8570,8570,4
|
|
20230705,121000,328534290,8580,8580,8580,8580,21
|
|
20230705,120900,328354110,8580,8570,8580,8570,238
|
|
20230705,120800,326314440,8580,8580,8580,8580,2
|
|
20230705,120700,326297280,8570,8570,8570,8570,78
|
|
20230705,120600,325628820,8570,8570,8570,8570,34
|
|
20230705,120500,325337440,8570,8580,8580,8570,3
|
|
20230705,120400,325311720,8570,8570,8570,8570,4
|
|
20230705,120300,325277440,8570,8570,8570,8570,30
|
|
20230705,120200,325020340,8570,8570,8570,8570,20
|
|
20230705,120100,324848940,8560,8560,8560,8560,4
|
|
20230705,120000,324814700,8570,8570,8570,8570,12
|
|
20230705,115900,324711860,8570,8570,8570,8570,6
|
|
20230705,115800,324660440,8570,8570,8570,8570,2
|
|
20230705,115700,324643300,8560,8560,8560,8560,30
|
|
20230705,115600,324386500,8560,8570,8570,8560,5
|
|
20230705,115500,324343690,8560,8560,8560,8560,0
|
|
20230705,115400,324343690,8560,8560,8560,8560,0
|
|
20230705,115300,324343690,8560,8560,8560,8560,96
|
|
20230705,115200,323521930,8570,8560,8580,8560,142
|
|
20230705,115100,322305700,8550,8550,8550,8550,4
|
|
20230705,115000,322271500,8550,8560,8560,8550,32
|
|
20230705,114900,321997880,8550,8550,8550,8550,2
|
|
20230705,114800,321980780,8560,8560,8560,8560,1
|
|
20230705,114700,321972220,8550,8550,8550,8550,30
|
|
20230705,114600,321715720,8550,8550,8550,8550,70
|
|
20230705,114500,321117220,8550,8550,8550,8550,230
|
|
20230705,114400,319150720,8550,8550,8550,8550,30
|
|
20230705,114300,318894220,8550,8570,8570,8550,3013
|
|
20230705,114200,293085380,8580,8580,8580,8580,40
|
|
20230705,114100,292742180,8580,8580,8580,8580,34
|
|
20230705,114000,292450460,8600,8600,8600,8600,10
|
|
20230705,113900,292364460,8610,8610,8610,8610,5
|
|
20230705,113800,292321410,8610,8580,8610,8580,435
|
|
20230705,113700,288589080,8610,8580,8610,8580,54
|
|
20230705,113600,288124870,8580,8580,8580,8580,4
|
|
20230705,113500,288090550,8590,8590,8590,8590,4
|
|
20230705,113400,288056190,8580,8580,8580,8580,30
|
|
20230705,113300,287798790,8580,8580,8580,8580,4
|
|
20230705,113200,287764470,8610,8610,8610,8610,0
|
|
20230705,113100,287764470,8610,8570,8610,8570,550
|
|
20230705,113000,283046170,8570,8570,8570,8570,4
|
|
20230705,112900,283011890,8570,8570,8570,8570,150
|
|
20230705,112800,281726390,8560,8560,8560,8560,34
|
|
20230705,112700,281435350,8580,8560,8580,8560,13
|
|
20230705,112600,281323850,8570,8570,8570,8570,1
|
|
20230705,112500,281315280,8560,8560,8570,8560,304
|
|
20230705,112400,278712340,8560,8560,8560,8560,2
|
|
20230705,112300,278695220,8570,8570,8570,8560,20
|
|
20230705,112200,278523860,8570,8570,8570,8570,11
|
|
20230705,112100,278429590,8610,8600,8610,8600,350
|
|
20230705,112000,275417840,8610,8560,8610,8560,10
|
|
20230705,111900,275331990,8570,8570,8620,8570,95
|
|
20230705,111800,274517530,8570,8580,8580,8570,128
|
|
20230705,111700,273420560,8580,8580,8580,8580,4
|
|
20230705,111600,273386240,8560,8560,8560,8560,0
|
|
20230705,111500,273386240,8560,8560,8570,8560,35
|
|
20230705,111400,273086630,8570,8570,8570,8570,1
|
|
20230705,111300,273078060,8560,8560,8560,8560,4
|
|
20230705,111200,273043820,8570,8570,8570,8570,50
|
|
20230705,111100,272615320,8590,8570,8590,8570,21
|
|
20230705,111000,272435330,8560,8560,8560,8560,4
|
|
20230705,110900,272401090,8560,8560,8560,8560,30
|
|
20230705,110800,272144290,8560,8560,8560,8560,0
|
|
20230705,110700,272144290,8560,8560,8560,8560,4
|
|
20230705,110600,272110050,8560,8610,8610,8560,32
|
|
20230705,110500,271836030,8570,8570,8570,8570,142
|
|
20230705,110400,270619090,8560,8580,8610,8560,221
|
|
20230705,110300,268718020,8560,8560,8560,8560,30
|
|
20230705,110200,268461220,8560,8560,8570,8560,66
|
|
20230705,110100,267895900,8550,8550,8550,8550,0
|
|
20230705,110000,267895900,8550,8580,8580,8550,5
|
|
20230705,105900,267853120,8600,8600,8600,8600,0
|
|
20230705,105800,267853120,8600,8560,8600,8560,583
|
|
20230705,105700,262844330,8560,8570,8600,8560,5128
|
|
20230705,105600,218931810,8580,8590,8600,8580,2505
|
|
20230705,105500,197437370,8590,8590,8590,8580,6
|
|
20230705,105400,197385850,8590,8590,8590,8590,10
|
|
20230705,105300,197299950,8580,8580,8580,8580,30
|
|
20230705,105200,197042550,8580,8590,8600,8580,82
|
|
20230705,105100,196338080,8590,8590,8590,8590,100
|
|
20230705,105000,195479080,8590,8590,8590,8590,110
|
|
20230705,104900,194534180,8590,8590,8590,8590,400
|
|
20230705,104800,191098180,8590,8590,8590,8590,0
|
|
20230705,104700,191098180,8590,8600,8600,8590,516
|
|
20230705,104600,186664220,8590,8590,8590,8590,63
|
|
20230705,104500,186123050,8600,8600,8600,8600,5
|
|
20230705,104400,186080050,8590,8600,8600,8590,44
|
|
20230705,104300,185701990,8590,8600,8600,8590,823
|
|
20230705,104200,178631310,8600,8600,8600,8600,4
|
|
20230705,104100,178596910,8600,8600,8600,8600,30
|
|
20230705,104000,178338910,8610,8610,8610,8610,0
|
|
20230705,103900,178338910,8610,8610,8610,8610,46
|
|
20230705,103800,177942850,8610,8610,8610,8610,0
|
|
20230705,103700,177942850,8610,8600,8610,8600,48
|
|
20230705,103600,177529610,8610,8600,8610,8600,60
|
|
20230705,103500,177013030,8600,8600,8600,8600,33
|
|
20230705,103400,176729230,8600,8600,8600,8600,1
|
|
20230705,103300,176720630,8600,8610,8610,8600,2794
|
|
20230705,103200,152685140,8620,8620,8620,8620,100
|
|
20230705,103100,151823140,8610,8610,8610,8610,30
|
|
20230705,103000,151564840,8620,8620,8620,8620,0
|
|
20230705,102900,151564840,8620,8610,8620,8610,104
|
|
20230705,102800,150668400,8610,8620,8620,8610,293
|
|
20230705,102700,148143890,8620,8620,8640,8620,111
|
|
20230705,102600,147185030,8640,8650,8650,8640,105
|
|
20230705,102500,146276830,8630,8620,8630,8620,33
|
|
20230705,102400,145992360,8610,8630,8630,8610,310
|
|
20230705,102300,143322360,8620,8630,8630,8620,1078
|
|
20230705,102200,134023210,8630,8630,8630,8630,30
|
|
20230705,102100,133764310,8630,8640,8640,8630,3682
|
|
20230705,102000,101960100,8640,8640,8640,8640,0
|
|
20230705,101900,101960100,8640,8640,8640,8640,305
|
|
20230705,101800,99324900,8640,8650,8650,8640,60
|
|
20230705,101700,98806200,8660,8660,8660,8660,70
|
|
20230705,101600,98200000,8640,8640,8640,8640,31
|
|
20230705,101500,97932160,8660,8660,8660,8660,200
|
|
20230705,101400,96200160,8650,8650,8650,8650,2
|
|
20230705,101300,96182860,8650,8660,8660,8650,1536
|
|
20230705,101200,82891280,8670,8670,8670,8670,0
|
|
20230705,101100,82891280,8670,8670,8670,8670,269
|
|
20230705,101000,80559050,8670,8670,8670,8670,232
|
|
20230705,100900,78547610,8670,8670,8670,8660,108
|
|
20230705,100800,77612000,8660,8660,8660,8660,0
|
|
20230705,100700,77612000,8660,8670,8670,8660,543
|
|
20230705,100600,72909200,8670,8680,8680,8670,51
|
|
20230705,100500,72467010,8700,8700,8700,8700,0
|
|
20230705,100400,72467010,8700,8700,8700,8700,0
|
|
20230705,100300,72467010,8700,8700,8700,8700,0
|
|
20230705,100200,72467010,8700,8700,8700,8700,0
|
|
20230705,100100,72467010,8700,8700,8700,8700,0
|
|
20230705,100000,72467010,8700,8700,8700,8700,0
|
|
20230705,095900,72467010,8700,8700,8700,8700,57
|
|
20230705,095800,71971110,8670,8670,8670,8670,0
|
|
20230705,095700,71971110,8670,8670,8670,8670,0
|
|
20230705,095600,71971110,8670,8670,8670,8670,30
|
|
20230705,095500,71711010,8660,8660,8660,8660,0
|
|
20230705,095400,71711010,8660,8660,8660,8660,414
|
|
20230705,095300,68125770,8660,8700,8700,8660,98
|
|
20230705,095200,67276170,8650,8650,8650,8650,0
|
|
20230705,095100,67276170,8650,8660,8660,8650,2311
|
|
20230705,095000,47276720,8660,8660,8660,8660,0
|
|
20230705,094900,47276720,8660,8660,8660,8660,0
|
|
20230705,094800,47276720,8660,8660,8660,8660,0
|
|
20230705,094700,47276720,8660,8670,8670,8660,10
|
|
20230705,094600,47190100,8670,8670,8670,8670,40
|
|
20230705,094500,46843300,8680,8680,8680,8680,10
|
|
20230705,094400,46756500,8720,8720,8720,8720,0
|
|
20230705,094300,46756500,8720,8690,8720,8650,1045
|
|
20230705,094200,37700670,8680,8680,8680,8680,0
|
|
20230705,094100,37700670,8680,8680,8680,8680,0
|
|
20230705,094000,37700670,8680,8680,8680,8680,0
|
|
20230705,093900,37700670,8680,8680,8680,8680,0
|
|
20230705,093800,37700670,8680,8680,8680,8680,0
|
|
20230705,093700,37700670,8680,8680,8680,8680,0
|
|
20230705,093600,37700670,8680,8680,8680,8680,129
|
|
20230705,093500,36580950,8680,8690,8690,8680,72
|
|
20230705,093400,35955470,8690,8700,8700,8690,2632
|
|
20230705,093300,13067730,8730,8730,8730,8730,11
|
|
20230705,093200,12971700,8730,8730,8730,8730,2
|
|
20230705,093100,12954240,8730,8730,8730,8730,1
|
|
20230705,093000,12945510,8730,8730,8730,8730,11
|
|
20230705,092900,12849480,8700,8700,8700,8700,0
|
|
20230705,092800,12849480,8700,8700,8700,8700,0
|
|
20230705,092700,12849480,8700,8710,8710,8700,11
|
|
20230705,092600,12753680,8700,8700,8700,8700,0
|
|
20230705,092500,12753680,8700,8700,8700,8700,39
|
|
20230705,092400,12414380,8700,8700,8700,8700,0
|
|
20230705,092300,12414380,8700,8710,8710,8700,978
|
|
20230705,092200,3898230,8720,8730,8730,8720,115
|
|
20230705,092100,2895410,8730,8730,8730,8730,0
|
|
20230705,092000,2895410,8730,8730,8730,8730,0
|
|
20230705,091900,2895410,8730,8730,8730,8730,8
|
|
20230705,091800,2825570,8730,8730,8730,8730,21
|
|
20230705,091700,2642240,8710,8710,8710,8710,0
|
|
20230705,091600,2642240,8710,8710,8710,8710,16
|
|
20230705,091500,2502880,8700,8700,8700,8700,0
|
|
20230705,091400,2502880,8700,8700,8700,8700,0
|
|
20230705,091300,2502880,8700,8700,8700,8700,0
|
|
20230705,091200,2502880,8700,8700,8700,8700,3
|
|
20230705,091100,2476780,8700,8700,8700,8700,0
|
|
20230705,091000,2476780,8700,8730,8730,8700,230
|
|
20230705,090900,473580,8770,8770,8770,8770,0
|
|
20230705,090800,473580,8770,8770,8770,8770,10
|
|
20230705,090700,385880,8770,8770,8770,8770,0
|
|
20230705,090600,385880,8770,8770,8770,8770,0
|
|
20230705,090500,385880,8770,8770,8770,8770,0
|
|
20230705,090400,385880,8770,8770,8770,8770,0
|
|
20230705,090300,385880,8770,8770,8770,8770,2
|
|
20230705,090200,368340,8770,8770,8770,8770,2
|
|
20230705,090100,350800,8770,8770,8770,8770,30
|
|
20230705,090000,87700,8770,8770,8770,8770,10
|