578 lines
28 KiB
CSV
578 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,183500,1646867690,8650,8650,8650,8650,5395
|
|
20230705,183400,1646867690,8650,8650,8650,8650,0
|
|
20230705,183300,1646867690,8650,8650,8650,8650,0
|
|
20230705,183200,1646867690,8650,8650,8650,8650,0
|
|
20230705,183100,1646867690,8650,8650,8650,8650,0
|
|
20230705,183000,1646867690,8650,8650,8650,8650,0
|
|
20230705,182900,1646867690,8650,8650,8650,8650,0
|
|
20230705,182800,1646867690,8650,8650,8650,8650,0
|
|
20230705,182700,1646867690,8650,8650,8650,8650,0
|
|
20230705,182600,1646867690,8650,8650,8650,8650,0
|
|
20230705,182500,1646867690,8650,8650,8650,8650,0
|
|
20230705,182400,1646867690,8650,8650,8650,8650,0
|
|
20230705,182300,1646867690,8650,8650,8650,8650,0
|
|
20230705,182200,1646867690,8650,8650,8650,8650,0
|
|
20230705,182100,1646867690,8650,8650,8650,8650,0
|
|
20230705,182000,1646867690,8650,8650,8650,8650,0
|
|
20230705,181900,1646867690,8650,8650,8650,8650,0
|
|
20230705,181800,1646867690,8650,8650,8650,8650,0
|
|
20230705,181700,1646867690,8650,8650,8650,8650,0
|
|
20230705,181600,1646867690,8650,8650,8650,8650,0
|
|
20230705,181500,1646867690,8650,8650,8650,8650,0
|
|
20230705,181400,1646867690,8650,8650,8650,8650,0
|
|
20230705,181300,1646867690,8650,8650,8650,8650,0
|
|
20230705,181200,1646867690,8650,8650,8650,8650,0
|
|
20230705,181100,1646867690,8650,8650,8650,8650,0
|
|
20230705,181000,1646867690,8650,8650,8650,8650,0
|
|
20230705,180900,1646867690,8650,8650,8650,8650,0
|
|
20230705,180800,1646867690,8650,8650,8650,8650,0
|
|
20230705,180700,1646867690,8650,8650,8650,8650,0
|
|
20230705,180600,1646867690,8650,8650,8650,8650,0
|
|
20230705,180500,1646867690,8650,8650,8650,8650,5395
|
|
20230705,180400,1646867690,8650,8650,8650,8650,0
|
|
20230705,180300,1646867690,8650,8650,8650,8650,0
|
|
20230705,180200,1646867690,8650,8650,8650,8650,0
|
|
20230705,180100,1646867690,8650,8650,8650,8650,0
|
|
20230705,180000,1646867690,8650,8650,8650,8650,0
|
|
20230705,175900,1646867690,8650,8650,8650,8650,0
|
|
20230705,175800,1646867690,8650,8650,8650,8650,0
|
|
20230705,175700,1646867690,8650,8650,8650,8650,0
|
|
20230705,175600,1646867690,8650,8650,8650,8650,0
|
|
20230705,175500,1646867690,8650,8650,8650,8650,0
|
|
20230705,175400,1646867690,8650,8650,8650,8650,0
|
|
20230705,175300,1646867690,8650,8650,8650,8650,0
|
|
20230705,175200,1646867690,8650,8650,8650,8650,0
|
|
20230705,175100,1646867690,8650,8650,8650,8650,0
|
|
20230705,175000,1646867690,8650,8650,8650,8650,0
|
|
20230705,174900,1646867690,8650,8650,8650,8650,0
|
|
20230705,174800,1646867690,8650,8650,8650,8650,0
|
|
20230705,174700,1646867690,8650,8650,8650,8650,0
|
|
20230705,174600,1646867690,8650,8650,8650,8650,0
|
|
20230705,174500,1646867690,8650,8650,8650,8650,0
|
|
20230705,174400,1646867690,8650,8650,8650,8650,0
|
|
20230705,174300,1646867690,8650,8650,8650,8650,0
|
|
20230705,174200,1646867690,8650,8650,8650,8650,0
|
|
20230705,174100,1646867690,8650,8650,8650,8650,0
|
|
20230705,174000,1646867690,8650,8650,8650,8650,0
|
|
20230705,173900,1646867690,8650,8650,8650,8650,0
|
|
20230705,173800,1646867690,8650,8650,8650,8650,0
|
|
20230705,173700,1646867690,8650,8650,8650,8650,0
|
|
20230705,173600,1646867690,8650,8650,8650,8650,0
|
|
20230705,173500,1646867690,8650,8650,8650,8650,5395
|
|
20230705,173400,1646867690,8650,8650,8650,8650,0
|
|
20230705,173300,1646867690,8650,8650,8650,8650,0
|
|
20230705,173200,1646867690,8650,8650,8650,8650,0
|
|
20230705,173100,1646867690,8650,8650,8650,8650,0
|
|
20230705,173000,1646867690,8650,8650,8650,8650,0
|
|
20230705,172900,1646867690,8650,8650,8650,8650,0
|
|
20230705,172800,1646867690,8650,8650,8650,8650,0
|
|
20230705,172700,1646867690,8650,8650,8650,8650,0
|
|
20230705,172600,1646867690,8650,8650,8650,8650,0
|
|
20230705,172500,1646867690,8650,8650,8650,8650,0
|
|
20230705,172400,1646867690,8650,8650,8650,8650,0
|
|
20230705,172300,1646867690,8650,8650,8650,8650,0
|
|
20230705,172200,1646867690,8650,8650,8650,8650,0
|
|
20230705,172100,1646867690,8650,8650,8650,8650,0
|
|
20230705,172000,1646867690,8650,8650,8650,8650,0
|
|
20230705,171900,1646867690,8650,8650,8650,8650,0
|
|
20230705,171800,1646867690,8650,8650,8650,8650,0
|
|
20230705,171700,1646867690,8650,8650,8650,8650,0
|
|
20230705,171600,1646867690,8650,8650,8650,8650,0
|
|
20230705,171500,1646867690,8650,8650,8650,8650,0
|
|
20230705,171400,1646867690,8650,8650,8650,8650,0
|
|
20230705,171300,1646867690,8650,8650,8650,8650,0
|
|
20230705,171200,1646867690,8650,8650,8650,8650,0
|
|
20230705,171100,1646867690,8650,8650,8650,8650,0
|
|
20230705,171000,1646867690,8650,8650,8650,8650,0
|
|
20230705,170900,1646867690,8650,8650,8650,8650,0
|
|
20230705,170800,1646867690,8650,8650,8650,8650,0
|
|
20230705,170700,1646867690,8650,8650,8650,8650,0
|
|
20230705,170600,1646867690,8650,8650,8650,8650,0
|
|
20230705,170500,1646867690,8650,8650,8650,8650,5395
|
|
20230705,170400,1646867690,8650,8650,8650,8650,0
|
|
20230705,170300,1646867690,8650,8650,8650,8650,0
|
|
20230705,170200,1646867690,8650,8650,8650,8650,0
|
|
20230705,170100,1646867690,8650,8650,8650,8650,0
|
|
20230705,170000,1646867690,8650,8650,8650,8650,0
|
|
20230705,165900,1646867690,8650,8650,8650,8650,0
|
|
20230705,165800,1646867690,8650,8650,8650,8650,0
|
|
20230705,165700,1646867690,8650,8650,8650,8650,0
|
|
20230705,165600,1646867690,8650,8650,8650,8650,0
|
|
20230705,165500,1646867690,8650,8650,8650,8650,0
|
|
20230705,165400,1646867690,8650,8650,8650,8650,0
|
|
20230705,165300,1646867690,8650,8650,8650,8650,0
|
|
20230705,165200,1646867690,8650,8650,8650,8650,0
|
|
20230705,165100,1646867690,8650,8650,8650,8650,0
|
|
20230705,165000,1646867690,8650,8650,8650,8650,0
|
|
20230705,164900,1646867690,8650,8650,8650,8650,0
|
|
20230705,164800,1646867690,8650,8650,8650,8650,0
|
|
20230705,164700,1646867690,8650,8650,8650,8650,0
|
|
20230705,164600,1646867690,8650,8650,8650,8650,0
|
|
20230705,164500,1646867690,8650,8650,8650,8650,0
|
|
20230705,164400,1646867690,8650,8650,8650,8650,0
|
|
20230705,164300,1646867690,8650,8650,8650,8650,0
|
|
20230705,164200,1646867690,8650,8650,8650,8650,0
|
|
20230705,164100,1646867690,8650,8650,8650,8650,0
|
|
20230705,164000,1646867690,8650,8650,8650,8650,0
|
|
20230705,163900,1646867690,8650,8650,8650,8650,0
|
|
20230705,163800,1646867690,8650,8650,8650,8650,0
|
|
20230705,163700,1646867690,8650,8650,8650,8650,0
|
|
20230705,163600,1646867690,8650,8650,8650,8650,0
|
|
20230705,163500,1646867690,8650,8650,8650,8650,5395
|
|
20230705,163400,1646867690,8650,8650,8650,8650,0
|
|
20230705,163300,1646867690,8650,8650,8650,8650,0
|
|
20230705,163200,1646867690,8650,8650,8650,8650,0
|
|
20230705,163100,1646867690,8650,8650,8650,8650,0
|
|
20230705,163000,1646867690,8650,8650,8650,8650,0
|
|
20230705,162900,1646867690,8650,8650,8650,8650,0
|
|
20230705,162800,1646867690,8650,8650,8650,8650,0
|
|
20230705,162700,1646867690,8650,8650,8650,8650,0
|
|
20230705,162600,1646867690,8650,8650,8650,8650,0
|
|
20230705,162500,1646867690,8650,8650,8650,8650,0
|
|
20230705,162400,1646867690,8650,8650,8650,8650,0
|
|
20230705,162300,1646867690,8650,8650,8650,8650,0
|
|
20230705,162200,1646867690,8650,8650,8650,8650,0
|
|
20230705,162100,1646867690,8650,8650,8650,8650,0
|
|
20230705,162000,1646867690,8650,8650,8650,8650,0
|
|
20230705,161900,1646867690,8650,8650,8650,8650,0
|
|
20230705,161800,1646867690,8650,8650,8650,8650,0
|
|
20230705,161700,1646867690,8650,8650,8650,8650,0
|
|
20230705,161600,1646867690,8650,8650,8650,8650,0
|
|
20230705,161500,1646867690,8650,8650,8650,8650,0
|
|
20230705,161400,1646867690,8650,8650,8650,8650,0
|
|
20230705,161300,1646867690,8650,8650,8650,8650,0
|
|
20230705,161200,1646867690,8650,8650,8650,8650,0
|
|
20230705,161100,1646867690,8650,8650,8650,8650,0
|
|
20230705,161000,1646867690,8650,8650,8650,8650,0
|
|
20230705,160900,1646867690,8650,8650,8650,8650,0
|
|
20230705,160800,1646867690,8650,8650,8650,8650,0
|
|
20230705,160700,1646867690,8650,8650,8650,8650,0
|
|
20230705,160600,1646867690,8650,8650,8650,8650,0
|
|
20230705,160500,1646867690,8650,8650,8650,8650,5395
|
|
20230705,160400,1646867690,8650,8650,8650,8650,0
|
|
20230705,160300,1646867690,8650,8650,8650,8650,0
|
|
20230705,160200,1646867690,8650,8650,8650,8650,0
|
|
20230705,160100,1646867690,8650,8650,8650,8650,0
|
|
20230705,160000,1646867690,8650,8650,8650,8650,0
|
|
20230705,155900,1646867690,8650,8650,8650,8650,0
|
|
20230705,155800,1646867690,8650,8650,8650,8650,0
|
|
20230705,155700,1646867690,8650,8650,8650,8650,0
|
|
20230705,155600,1646867690,8650,8650,8650,8650,0
|
|
20230705,155500,1646867690,8650,8650,8650,8650,0
|
|
20230705,155400,1646867690,8650,8650,8650,8650,0
|
|
20230705,155300,1646867690,8650,8650,8650,8650,0
|
|
20230705,155200,1646867690,8650,8650,8650,8650,0
|
|
20230705,155100,1646867690,8650,8650,8650,8650,0
|
|
20230705,155000,1646867690,8650,8650,8650,8650,0
|
|
20230705,154900,1646867690,8650,8650,8650,8650,0
|
|
20230705,154800,1646867690,8650,8650,8650,8650,0
|
|
20230705,154700,1646867690,8650,8650,8650,8650,0
|
|
20230705,154600,1646867690,8650,8650,8650,8650,0
|
|
20230705,154500,1646867690,8650,8650,8650,8650,0
|
|
20230705,154400,1646867690,8650,8650,8650,8650,0
|
|
20230705,154300,1646867690,8650,8650,8650,8650,0
|
|
20230705,154200,1646867690,8650,8650,8650,8650,0
|
|
20230705,154100,1646867690,8650,8650,8650,8650,0
|
|
20230705,154000,1646867690,8650,8650,8650,8650,0
|
|
20230705,153900,1646867690,8650,8650,8650,8650,0
|
|
20230705,153800,1646867690,8650,8650,8650,8650,0
|
|
20230705,153700,1646867690,8650,8650,8650,8650,0
|
|
20230705,153600,1646867690,8650,8650,8650,8650,0
|
|
20230705,153500,1646867690,8650,8650,8650,8650,5395
|
|
20230705,153400,1646867690,8650,8650,8650,8650,0
|
|
20230705,153300,1646867690,8650,8650,8650,8650,0
|
|
20230705,153200,1646867690,8650,8650,8650,8650,0
|
|
20230705,153100,1646867690,8650,8650,8650,8650,0
|
|
20230705,153000,1646867690,8650,8650,8650,8650,5395
|
|
20230705,152900,1600200940,8680,8680,8680,8680,0
|
|
20230705,152800,1600200940,8680,8680,8680,8680,0
|
|
20230705,152700,1600200940,8680,8680,8680,8680,0
|
|
20230705,152600,1600200940,8680,8680,8680,8680,0
|
|
20230705,152500,1600200940,8680,8680,8680,8680,0
|
|
20230705,152400,1600200940,8680,8680,8680,8680,0
|
|
20230705,152300,1600200940,8680,8680,8680,8680,0
|
|
20230705,152200,1600200940,8680,8680,8680,8680,0
|
|
20230705,152100,1600200940,8680,8680,8680,8680,0
|
|
20230705,152000,1600200940,8680,8680,8680,8680,0
|
|
20230705,151900,1600200940,8680,8680,8690,8680,1711
|
|
20230705,151800,1585343460,8690,8680,8690,8680,460
|
|
20230705,151700,1581349660,8690,8680,8690,8670,1683
|
|
20230705,151600,1566747710,8680,8680,8680,8680,1192
|
|
20230705,151500,1556401150,8670,8670,8680,8670,748
|
|
20230705,151400,1549915880,8670,8670,8670,8670,51
|
|
20230705,151300,1549473710,8670,8680,8680,8670,329
|
|
20230705,151200,1546620390,8680,8670,8680,8670,981
|
|
20230705,151100,1538114060,8670,8670,8670,8670,309
|
|
20230705,151000,1535435030,8670,8660,8670,8660,695
|
|
20230705,150900,1529416280,8670,8670,8670,8670,125
|
|
20230705,150800,1528332530,8670,8670,8670,8670,200
|
|
20230705,150700,1526598530,8670,8670,8670,8670,47
|
|
20230705,150600,1526191040,8670,8670,8670,8670,292
|
|
20230705,150500,1523659400,8670,8670,8670,8670,30
|
|
20230705,150400,1523399300,8670,8660,8670,8660,269
|
|
20230705,150300,1521068670,8670,8670,8670,8670,330
|
|
20230705,150200,1518207570,8670,8670,8670,8670,1
|
|
20230705,150100,1518198900,8670,8670,8670,8660,97
|
|
20230705,150000,1517358860,8670,8670,8670,8670,12
|
|
20230705,145900,1517254820,8660,8660,8660,8660,53
|
|
20230705,145800,1516795840,8670,8670,8670,8670,57
|
|
20230705,145700,1516301650,8660,8650,8670,8650,557
|
|
20230705,145600,1511480370,8660,8650,8660,8650,186
|
|
20230705,145500,1509869750,8660,8650,8660,8650,535
|
|
20230705,145400,1505236660,8650,8650,8660,8650,554
|
|
20230705,145300,1500444500,8650,8660,8660,8650,122
|
|
20230705,145200,1499388900,8660,8660,8660,8650,375
|
|
20230705,145100,1496144040,8660,8660,8660,8660,0
|
|
20230705,145000,1496144040,8660,8660,8660,8660,3
|
|
20230705,144900,1496118060,8650,8650,8650,8650,348
|
|
20230705,144800,1493107860,8650,8650,8650,8650,238
|
|
20230705,144700,1491049160,8650,8650,8650,8650,110
|
|
20230705,144600,1490097660,8660,8650,8660,8640,1363
|
|
20230705,144500,1478299320,8650,8650,8660,8650,494
|
|
20230705,144400,1474026210,8650,8650,8660,8650,202
|
|
20230705,144300,1472278740,8650,8650,8650,8650,72
|
|
20230705,144200,1471655940,8650,8660,8660,8650,163
|
|
20230705,144100,1470245290,8660,8640,8660,8640,4509
|
|
20230705,144000,1431287510,8640,8640,8650,8640,1937
|
|
20230705,143900,1414551730,8660,8650,8660,8630,5808
|
|
20230705,143800,1364371560,8660,8660,8660,8660,77
|
|
20230705,143700,1363704740,8670,8660,8670,8650,925
|
|
20230705,143600,1355697690,8650,8650,8660,8650,303
|
|
20230705,143500,1353076730,8660,8650,8660,8650,92
|
|
20230705,143400,1352280920,8650,8650,8650,8650,331
|
|
20230705,143300,1349417770,8660,8650,8660,8650,205
|
|
20230705,143200,1347644470,8660,8650,8660,8650,1657
|
|
20230705,143100,1333311410,8650,8660,8660,8640,3585
|
|
20230705,143000,1302299570,8670,8660,8670,8660,4
|
|
20230705,142900,1302264910,8660,8660,8660,8660,288
|
|
20230705,142800,1299770830,8660,8660,8660,8660,292
|
|
20230705,142700,1297242110,8660,8660,8660,8660,10
|
|
20230705,142600,1297155510,8670,8670,8670,8670,50
|
|
20230705,142500,1296722010,8670,8670,8670,8670,0
|
|
20230705,142400,1296722010,8670,8670,8670,8650,649
|
|
20230705,142300,1291107840,8670,8660,8670,8660,222
|
|
20230705,142200,1289185310,8660,8660,8660,8660,420
|
|
20230705,142100,1285548110,8660,8660,8660,8650,3426
|
|
20230705,142000,1255913050,8650,8660,8660,8650,2769
|
|
20230705,141900,1231937590,8660,8670,8670,8660,3736
|
|
20230705,141800,1199583820,8670,8670,8670,8670,242
|
|
20230705,141700,1197485680,8670,8670,8670,8670,202
|
|
20230705,141600,1195734340,8670,8670,8670,8670,300
|
|
20230705,141500,1193133340,8670,8670,8670,8670,1350
|
|
20230705,141400,1181428840,8680,8680,8680,8680,12
|
|
20230705,141300,1181324680,8680,8680,8680,8680,107
|
|
20230705,141200,1180395920,8680,8680,8680,8680,541
|
|
20230705,141100,1175700040,8680,8680,8680,8680,36
|
|
20230705,141000,1175387560,8680,8680,8680,8680,6
|
|
20230705,140900,1175335480,8680,8680,8680,8680,4
|
|
20230705,140800,1175300760,8680,8680,8680,8680,35
|
|
20230705,140700,1174996960,8690,8690,8690,8690,185
|
|
20230705,140600,1173389310,8670,8670,8670,8670,155
|
|
20230705,140500,1172045460,8660,8660,8660,8660,572
|
|
20230705,140400,1167091940,8660,8660,8690,8660,186
|
|
20230705,140300,1165481100,8660,8670,8690,8660,139
|
|
20230705,140200,1164277030,8670,8670,8690,8670,1534
|
|
20230705,140100,1150977230,8670,8680,8680,8670,216
|
|
20230705,140000,1149102950,8690,8680,8690,8680,3
|
|
20230705,135900,1149076900,8680,8680,8680,8680,100
|
|
20230705,135800,1148208900,8680,8690,8690,8680,2431
|
|
20230705,135700,1127107710,8690,8690,8690,8690,0
|
|
20230705,135600,1127107710,8690,8690,8690,8690,1
|
|
20230705,135500,1127099020,8690,8690,8690,8690,5
|
|
20230705,135400,1127055570,8680,8680,8680,8680,343
|
|
20230705,135300,1124078330,8680,8680,8680,8680,130
|
|
20230705,135200,1122949930,8690,8680,8700,8680,13
|
|
20230705,135100,1122836970,8680,8680,8680,8680,0
|
|
20230705,135000,1122836970,8680,8690,8690,8680,1005
|
|
20230705,134900,1114113520,8690,8690,8690,8690,100
|
|
20230705,134800,1113244520,8690,8690,8690,8690,320
|
|
20230705,134700,1110463720,8690,8690,8690,8690,2089
|
|
20230705,134600,1092310310,8700,8700,8700,8700,30
|
|
20230705,134500,1092049310,8700,8700,8700,8700,466
|
|
20230705,134400,1087995110,8700,8700,8700,8700,552
|
|
20230705,134300,1083192710,8700,8700,8700,8700,367
|
|
20230705,134200,1079999810,8700,8700,8700,8700,876
|
|
20230705,134100,1072378610,8700,8700,8700,8700,1
|
|
20230705,134000,1072369910,8720,8700,8720,8700,52
|
|
20230705,133900,1071917470,8700,8710,8710,8700,264
|
|
20230705,133800,1069618310,8710,8710,8710,8710,15
|
|
20230705,133700,1069487660,8710,8700,8710,8700,55
|
|
20230705,133600,1069008640,8710,8700,8710,8700,157
|
|
20230705,133500,1067641730,8700,8710,8710,8700,2
|
|
20230705,133400,1067624320,8710,8710,8710,8700,81
|
|
20230705,133300,1066919480,8710,8700,8710,8700,237
|
|
20230705,133200,1064856410,8700,8700,8700,8700,1
|
|
20230705,133100,1064847710,8720,8720,8720,8720,121
|
|
20230705,133000,1063792590,8720,8720,8720,8720,50
|
|
20230705,132900,1063356590,8720,8720,8720,8720,10
|
|
20230705,132800,1063269390,8730,8730,8730,8730,0
|
|
20230705,132700,1063269390,8730,8700,8730,8700,6
|
|
20230705,132600,1063217160,8700,8730,8730,8700,3247
|
|
20230705,132500,1034933920,8740,8730,8740,8730,15
|
|
20230705,132400,1034802920,8730,8730,8730,8730,148
|
|
20230705,132300,1033510880,8730,8730,8730,8730,144
|
|
20230705,132200,1032253760,8730,8730,8730,8730,21
|
|
20230705,132100,1032070430,8750,8730,8750,8730,251
|
|
20230705,132000,1029879180,8750,8750,8750,8750,21
|
|
20230705,131900,1029695430,8750,8750,8750,8750,1
|
|
20230705,131800,1029686680,8740,8740,8740,8740,50
|
|
20230705,131700,1029249680,8750,8750,8750,8750,2
|
|
20230705,131600,1029232180,8750,8750,8750,8750,138
|
|
20230705,131500,1028024680,8750,8740,8750,8740,30
|
|
20230705,131400,1027762380,8730,8730,8730,8730,14
|
|
20230705,131300,1027640160,8730,8730,8730,8730,1
|
|
20230705,131200,1027631430,8730,8730,8730,8730,1
|
|
20230705,131100,1027622700,8730,8730,8730,8730,62
|
|
20230705,131000,1027081440,8740,8740,8740,8740,2
|
|
20230705,130900,1027063960,8740,8740,8740,8740,5
|
|
20230705,130800,1027020260,8740,8740,8740,8740,0
|
|
20230705,130700,1027020260,8740,8740,8740,8740,0
|
|
20230705,130600,1027020260,8740,8720,8740,8720,31
|
|
20230705,130500,1026749920,8720,8720,8720,8720,190
|
|
20230705,130400,1025093120,8720,8720,8720,8720,0
|
|
20230705,130300,1025093120,8720,8730,8750,8720,176
|
|
20230705,130200,1023557040,8750,8730,8750,8730,1111
|
|
20230705,130100,1013844750,8730,8730,8730,8730,6
|
|
20230705,130000,1013792370,8720,8720,8720,8720,1
|
|
20230705,125900,1013783650,8730,8710,8730,8710,87
|
|
20230705,125800,1013024940,8710,8710,8710,8710,10
|
|
20230705,125700,1012937840,8710,8710,8710,8710,0
|
|
20230705,125600,1012937840,8710,8720,8720,8710,475
|
|
20230705,125500,1008800440,8730,8730,8730,8730,58
|
|
20230705,125400,1008294100,8730,8730,8730,8710,32
|
|
20230705,125300,1008014960,8730,8730,8730,8730,16
|
|
20230705,125200,1007875280,8700,8700,8700,8700,0
|
|
20230705,125100,1007875280,8700,8730,8730,8700,3
|
|
20230705,125000,1007849150,8700,8700,8700,8700,40
|
|
20230705,124900,1007501150,8680,8690,8690,8680,90
|
|
20230705,124800,1006719540,8680,8710,8710,8680,7021
|
|
20230705,124700,945728780,8730,8730,8730,8730,9
|
|
20230705,124600,945650210,8730,8730,8730,8730,0
|
|
20230705,124500,945650210,8730,8730,8730,8730,0
|
|
20230705,124400,945650210,8730,8730,8730,8730,0
|
|
20230705,124300,945650210,8730,8730,8730,8730,0
|
|
20230705,124200,945650210,8730,8730,8730,8730,0
|
|
20230705,124100,945650210,8730,8730,8730,8730,1
|
|
20230705,124000,945641480,8730,8730,8730,8730,20
|
|
20230705,123900,945466880,8730,8720,8730,8690,4001
|
|
20230705,123800,910622310,8730,8730,8730,8730,57
|
|
20230705,123700,910124700,8730,8730,8730,8720,368
|
|
20230705,123600,906915310,8740,8740,8740,8740,0
|
|
20230705,123500,906915310,8740,8720,8740,8720,16
|
|
20230705,123400,906775490,8740,8720,8740,8720,91
|
|
20230705,123300,905981570,8720,8720,8720,8720,301
|
|
20230705,123200,903356850,8730,8740,8740,8730,1089
|
|
20230705,123100,893849780,8740,8730,8740,8730,21
|
|
20230705,123000,893666340,8740,8740,8740,8740,102
|
|
20230705,122900,892774860,8740,8740,8740,8740,40
|
|
20230705,122800,892425260,8730,8730,8730,8730,1
|
|
20230705,122700,892416530,8730,8740,8740,8730,302
|
|
20230705,122600,889777350,8750,8750,8750,8750,1
|
|
20230705,122500,889768600,8740,8750,8750,8740,164
|
|
20230705,122400,888334740,8750,8750,8750,8750,3
|
|
20230705,122300,888308490,8750,8750,8750,8750,2
|
|
20230705,122200,888290990,8750,8750,8750,8750,115
|
|
20230705,122100,887284740,8750,8750,8750,8750,0
|
|
20230705,122000,887284740,8750,8750,8750,8750,10
|
|
20230705,121900,887197240,8750,8750,8750,8750,79
|
|
20230705,121800,886505990,8750,8750,8750,8750,27
|
|
20230705,121700,886269740,8730,8730,8730,8730,0
|
|
20230705,121600,886269740,8730,8730,8730,8730,130
|
|
20230705,121500,885134840,8750,8740,8750,8740,24
|
|
20230705,121400,884924980,8740,8740,8740,8740,0
|
|
20230705,121300,884924980,8740,8740,8740,8740,1
|
|
20230705,121200,884916240,8740,8740,8740,8740,60
|
|
20230705,121100,884391840,8740,8750,8750,8740,48
|
|
20230705,121000,883972000,8760,8760,8760,8760,10
|
|
20230705,120900,883884400,8760,8740,8760,8730,2703
|
|
20230705,120800,860227460,8740,8740,8740,8740,320
|
|
20230705,120700,857430660,8740,8720,8740,8720,194
|
|
20230705,120600,855738830,8730,8720,8730,8720,204
|
|
20230705,120500,853959910,8720,8730,8730,8720,12
|
|
20230705,120400,853855180,8730,8730,8730,8730,20
|
|
20230705,120300,853680580,8720,8720,8720,8720,0
|
|
20230705,120200,853680580,8720,8720,8720,8720,2
|
|
20230705,120100,853663140,8740,8740,8740,8720,12
|
|
20230705,120000,853558280,8730,8730,8730,8730,0
|
|
20230705,115900,853558280,8730,8730,8730,8730,22
|
|
20230705,115800,853366220,8730,8730,8730,8730,9
|
|
20230705,115700,853287650,8720,8730,8730,8720,101
|
|
20230705,115600,852406920,8730,8730,8730,8730,48
|
|
20230705,115500,851987880,8720,8720,8720,8720,143
|
|
20230705,115400,850740920,8730,8730,8730,8730,50
|
|
20230705,115300,850304420,8730,8730,8730,8730,3
|
|
20230705,115200,850278230,8720,8720,8730,8720,157
|
|
20230705,115100,848909170,8720,8720,8720,8720,87
|
|
20230705,115000,848150530,8720,8720,8720,8720,204
|
|
20230705,114900,846371650,8710,8710,8720,8710,132
|
|
20230705,114800,845220830,8720,8720,8720,8720,22
|
|
20230705,114700,845028990,8730,8730,8730,8730,30
|
|
20230705,114600,844767090,8730,8720,8730,8710,1288
|
|
20230705,114500,833541400,8730,8730,8730,8730,105
|
|
20230705,114400,832624750,8730,8720,8730,8720,110
|
|
20230705,114300,831664480,8720,8720,8720,8720,0
|
|
20230705,114200,831664480,8720,8720,8720,8720,0
|
|
20230705,114100,831664480,8720,8720,8720,8720,4
|
|
20230705,114000,831629600,8720,8720,8720,8720,0
|
|
20230705,113900,831629600,8720,8730,8730,8720,241
|
|
20230705,113800,829526650,8730,8730,8730,8730,1
|
|
20230705,113700,829517920,8720,8720,8720,8720,0
|
|
20230705,113600,829517920,8720,8720,8720,8720,0
|
|
20230705,113500,829517920,8720,8730,8730,8720,180
|
|
20230705,113400,827946820,8730,8730,8730,8730,10
|
|
20230705,113300,827859520,8710,8710,8710,8710,0
|
|
20230705,113200,827859520,8710,8710,8710,8710,10
|
|
20230705,113100,827772420,8710,8710,8710,8710,0
|
|
20230705,113000,827772420,8710,8730,8730,8710,15
|
|
20230705,112900,827641670,8730,8730,8730,8730,1
|
|
20230705,112800,827632940,8710,8710,8710,8710,57
|
|
20230705,112700,827136470,8710,8710,8710,8710,22
|
|
20230705,112600,826944850,8720,8730,8730,8720,117
|
|
20230705,112500,825924590,8710,8710,8710,8710,0
|
|
20230705,112400,825924590,8710,8710,8710,8710,0
|
|
20230705,112300,825924590,8710,8710,8710,8710,0
|
|
20230705,112200,825924590,8710,8710,8710,8710,143
|
|
20230705,112100,824679060,8710,8730,8730,8710,91
|
|
20230705,112000,823886080,8730,8730,8730,8730,1
|
|
20230705,111900,823877350,8730,8730,8730,8730,1
|
|
20230705,111800,823868620,8720,8710,8720,8710,276
|
|
20230705,111700,821464480,8720,8710,8720,8710,7
|
|
20230705,111600,821403480,8700,8700,8700,8700,20
|
|
20230705,111500,821229480,8700,8740,8740,8690,13363
|
|
20230705,111400,704904840,8730,8730,8740,8730,235
|
|
20230705,111300,702853280,8750,8730,8750,8730,88
|
|
20230705,111200,702085020,8730,8730,8730,8730,23
|
|
20230705,111100,701884230,8730,8730,8730,8730,10
|
|
20230705,111000,701796930,8730,8730,8730,8730,7
|
|
20230705,110900,701735820,8720,8720,8720,8720,0
|
|
20230705,110800,701735820,8720,8730,8730,8720,3164
|
|
20230705,110700,674143730,8720,8750,8750,8720,1750
|
|
20230705,110600,658866300,8750,8740,8750,8730,112
|
|
20230705,110500,657887560,8740,8750,8750,8740,3
|
|
20230705,110400,657861320,8740,8740,8740,8730,482
|
|
20230705,110300,653648850,8740,8740,8740,8730,132
|
|
20230705,110200,652495320,8730,8730,8730,8730,1422
|
|
20230705,110100,640081260,8730,8740,8740,8730,216
|
|
20230705,110000,638195480,8740,8740,8740,8740,27
|
|
20230705,105900,637959500,8740,8740,8740,8740,921
|
|
20230705,105800,629909960,8750,8740,8750,8740,51
|
|
20230705,105700,629464210,8740,8740,8740,8740,752
|
|
20230705,105600,622891730,8740,8740,8740,8740,55
|
|
20230705,105500,622411030,8740,8730,8740,8730,1077
|
|
20230705,105400,613008060,8740,8740,8740,8740,104
|
|
20230705,105300,612099100,8740,8740,8740,8740,149
|
|
20230705,105200,610796840,8740,8740,8740,8740,1
|
|
20230705,105100,610788100,8730,8740,8740,8730,33
|
|
20230705,105000,610499980,8740,8740,8740,8740,11
|
|
20230705,104900,610403840,8740,8750,8750,8740,662
|
|
20230705,104800,604616960,8750,8750,8750,8750,1
|
|
20230705,104700,604608210,8750,8750,8750,8740,26
|
|
20230705,104600,604380720,8750,8750,8750,8740,228
|
|
20230705,104500,602387920,8740,8740,8740,8740,80
|
|
20230705,104400,601688720,8740,8740,8740,8740,52
|
|
20230705,104300,601234240,8740,8740,8740,8740,50
|
|
20230705,104200,600797240,8750,8750,8750,8750,1
|
|
20230705,104100,600788490,8740,8740,8740,8740,200
|
|
20230705,104000,599040490,8740,8740,8750,8740,206
|
|
20230705,103900,597239980,8740,8740,8750,8740,88
|
|
20230705,103800,596470850,8740,8740,8740,8740,249
|
|
20230705,103700,594294590,8740,8740,8740,8730,76
|
|
20230705,103600,593630950,8740,8730,8750,8730,60
|
|
20230705,103500,593106530,8730,8740,8740,8730,506
|
|
20230705,103400,588686150,8740,8740,8740,8740,305
|
|
20230705,103300,586020450,8730,8740,8740,8730,1110
|
|
20230705,103200,576320540,8740,8750,8750,8740,78
|
|
20230705,103100,575638790,8750,8750,8750,8740,236
|
|
20230705,103000,573575950,8750,8750,8750,8750,201
|
|
20230705,102900,571817200,8740,8740,8740,8740,60
|
|
20230705,102800,571292800,8740,8740,8740,8740,50
|
|
20230705,102700,570855800,8750,8750,8750,8750,59
|
|
20230705,102600,570339550,8750,8750,8750,8750,1
|
|
20230705,102500,570330800,8750,8730,8760,8730,774
|
|
20230705,102400,563566540,8740,8740,8740,8730,151
|
|
20230705,102300,562246810,8740,8740,8740,8740,49
|
|
20230705,102200,561818550,8740,8740,8740,8730,292
|
|
20230705,102100,559268060,8740,8740,8740,8740,88
|
|
20230705,102000,558498940,8740,8760,8760,8740,21
|
|
20230705,101900,558315050,8760,8760,8760,8760,0
|
|
20230705,101800,558315050,8760,8740,8760,8730,746
|
|
20230705,101700,551796070,8760,8740,8760,8730,389
|
|
20230705,101600,548396310,8730,8740,8760,8730,1370
|
|
20230705,101500,536408390,8740,8730,8740,8730,319
|
|
20230705,101400,533623030,8730,8740,8760,8730,872
|
|
20230705,101300,526006730,8740,8750,8750,8740,1261
|
|
20230705,101200,514985360,8760,8760,8760,8760,0
|
|
20230705,101100,514985360,8760,8740,8760,8740,112
|
|
20230705,101000,514004480,8740,8750,8750,8740,3272
|
|
20230705,100900,485386380,8760,8760,8760,8750,2295
|
|
20230705,100800,465295020,8760,8770,8770,8760,648
|
|
20230705,100700,459618530,8750,8770,8770,8750,1055
|
|
20230705,100600,450376840,8760,8770,8770,8760,1029
|
|
20230705,100500,441353510,8770,8780,8780,8770,6
|
|
20230705,100400,441300840,8780,8770,8780,8770,241
|
|
20230705,100300,439187250,8780,8780,8780,8780,147
|
|
20230705,100200,437896590,8780,8770,8780,8770,418
|
|
20230705,100100,434230640,8780,8780,8780,8780,21
|
|
20230705,100000,434046260,8780,8770,8780,8770,767
|
|
20230705,095900,427319590,8780,8780,8780,8780,213
|
|
20230705,095800,425449450,8780,8780,8780,8770,595
|
|
20230705,095700,420229140,8770,8780,8780,8770,672
|
|
20230705,095600,414332480,8780,8780,8780,8780,18
|
|
20230705,095500,414174440,8780,8780,8780,8780,95
|
|
20230705,095400,413340340,8770,8770,8770,8770,0
|
|
20230705,095300,413340340,8770,8780,8780,8770,60
|
|
20230705,095200,412813840,8770,8770,8770,8770,172
|
|
20230705,095100,411305400,8780,8790,8790,8780,434
|
|
20230705,095000,407494540,8790,8780,8790,8780,222
|
|
20230705,094900,405543460,8780,8780,8780,8780,193
|
|
20230705,094800,403848920,8780,8780,8780,8780,30
|
|
20230705,094700,403585520,8780,8790,8790,8780,513
|
|
20230705,094600,399081360,8780,8780,8780,8780,25
|
|
20230705,094500,398861860,8780,8780,8780,8780,103
|
|
20230705,094400,397957520,8780,8780,8780,8770,265
|
|
20230705,094300,395631370,8770,8780,8780,8770,146
|
|
20230705,094200,394349920,8780,8770,8780,8770,15
|
|
20230705,094100,394218260,8770,8770,8770,8770,8
|
|
20230705,094000,394148100,8770,8770,8770,8770,591
|
|
20230705,093900,388965030,8780,8770,8780,8770,14
|
|
20230705,093800,388842210,8760,8760,8760,8760,986
|
|
20230705,093700,380204850,8760,8770,8780,8760,56
|
|
20230705,093600,379713760,8760,8770,8780,8760,15
|
|
20230705,093500,379582220,8770,8760,8770,8760,747
|
|
20230705,093400,373038420,8760,8760,8760,8760,5
|
|
20230705,093300,372994620,8760,8750,8760,8750,264
|
|
20230705,093200,370682630,8760,8790,8790,8760,177
|
|
20230705,093100,369131960,8760,8780,8780,8760,15
|
|
20230705,093000,369000320,8780,8770,8780,8770,210
|
|
20230705,092900,367156530,8760,8750,8760,8730,682
|
|
20230705,092800,361194900,8750,8740,8750,8730,1195
|
|
20230705,092700,350750960,8750,8740,8750,8740,293
|
|
20230705,092600,348188440,8740,8750,8770,8730,1728
|
|
20230705,092500,333072150,8750,8770,8770,8750,5578
|
|
20230705,092400,284251140,8780,8770,8780,8770,130
|
|
20230705,092300,283110940,8770,8770,8770,8760,116
|
|
20230705,092200,282094620,8790,8760,8790,8760,837
|
|
20230705,092100,274758770,8770,8760,8770,8760,1972
|
|
20230705,092000,257483290,8760,8810,8810,8760,8760
|
|
20230705,091900,180680140,8810,8780,8810,8780,571
|
|
20230705,091800,175655480,8800,8800,8800,8800,65
|
|
20230705,091700,175083480,8820,8810,8820,8780,3424
|
|
20230705,091600,144976310,8800,8810,8810,8800,926
|
|
20230705,091500,136826850,8810,8840,8840,8810,1786
|
|
20230705,091400,121092160,8840,8830,8840,8820,694
|
|
20230705,091300,114968000,8830,8830,8830,8830,2
|
|
20230705,091200,114950340,8830,8840,8840,8820,53
|
|
20230705,091100,114481890,8840,8820,8840,8820,79
|
|
20230705,091000,113785090,8810,8830,8830,8810,1178
|
|
20230705,090900,103406460,8830,8820,8830,8810,1065
|
|
20230705,090800,94019540,8820,8830,8830,8810,529
|
|
20230705,090700,89354180,8830,8820,8830,8820,176
|
|
20230705,090600,87800400,8820,8840,8840,8820,517
|
|
20230705,090500,83240440,8820,8840,8840,8820,791
|
|
20230705,090400,76257350,8840,8860,8860,8840,238
|
|
20230705,090300,74150670,8820,8820,8820,8820,189
|
|
20230705,090200,72483690,8820,8800,8820,8800,403
|
|
20230705,090100,68929450,8820,8810,8820,8800,2048
|
|
20230705,090000,50896010,8830,8860,8860,8800,5686
|