578 lines
28 KiB
CSV
578 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,183500,1462545000,8580,8580,8580,8580,7064
|
|
20230706,183400,1462545000,8580,8580,8580,8580,0
|
|
20230706,183300,1462545000,8580,8580,8580,8580,0
|
|
20230706,183200,1462545000,8580,8580,8580,8580,0
|
|
20230706,183100,1462545000,8580,8580,8580,8580,0
|
|
20230706,183000,1462545000,8580,8580,8580,8580,0
|
|
20230706,182900,1462545000,8580,8580,8580,8580,0
|
|
20230706,182800,1462545000,8580,8580,8580,8580,0
|
|
20230706,182700,1462545000,8580,8580,8580,8580,0
|
|
20230706,182600,1462545000,8580,8580,8580,8580,0
|
|
20230706,182500,1462545000,8580,8580,8580,8580,0
|
|
20230706,182400,1462545000,8580,8580,8580,8580,0
|
|
20230706,182300,1462545000,8580,8580,8580,8580,0
|
|
20230706,182200,1462545000,8580,8580,8580,8580,0
|
|
20230706,182100,1462545000,8580,8580,8580,8580,0
|
|
20230706,182000,1462545000,8580,8580,8580,8580,0
|
|
20230706,181900,1462545000,8580,8580,8580,8580,0
|
|
20230706,181800,1462545000,8580,8580,8580,8580,0
|
|
20230706,181700,1462545000,8580,8580,8580,8580,0
|
|
20230706,181600,1462545000,8580,8580,8580,8580,0
|
|
20230706,181500,1462545000,8580,8580,8580,8580,0
|
|
20230706,181400,1462545000,8580,8580,8580,8580,0
|
|
20230706,181300,1462545000,8580,8580,8580,8580,0
|
|
20230706,181200,1462545000,8580,8580,8580,8580,0
|
|
20230706,181100,1462545000,8580,8580,8580,8580,0
|
|
20230706,181000,1462545000,8580,8580,8580,8580,0
|
|
20230706,180900,1462545000,8580,8580,8580,8580,0
|
|
20230706,180800,1462545000,8580,8580,8580,8580,0
|
|
20230706,180700,1462545000,8580,8580,8580,8580,0
|
|
20230706,180600,1462545000,8580,8580,8580,8580,0
|
|
20230706,180500,1462545000,8580,8580,8580,8580,7064
|
|
20230706,180400,1462545000,8580,8580,8580,8580,0
|
|
20230706,180300,1462545000,8580,8580,8580,8580,0
|
|
20230706,180200,1462545000,8580,8580,8580,8580,0
|
|
20230706,180100,1462545000,8580,8580,8580,8580,0
|
|
20230706,180000,1462545000,8580,8580,8580,8580,0
|
|
20230706,175900,1462545000,8580,8580,8580,8580,0
|
|
20230706,175800,1462545000,8580,8580,8580,8580,0
|
|
20230706,175700,1462545000,8580,8580,8580,8580,0
|
|
20230706,175600,1462545000,8580,8580,8580,8580,0
|
|
20230706,175500,1462545000,8580,8580,8580,8580,0
|
|
20230706,175400,1462545000,8580,8580,8580,8580,0
|
|
20230706,175300,1462545000,8580,8580,8580,8580,0
|
|
20230706,175200,1462545000,8580,8580,8580,8580,0
|
|
20230706,175100,1462545000,8580,8580,8580,8580,0
|
|
20230706,175000,1462545000,8580,8580,8580,8580,0
|
|
20230706,174900,1462545000,8580,8580,8580,8580,0
|
|
20230706,174800,1462545000,8580,8580,8580,8580,0
|
|
20230706,174700,1462545000,8580,8580,8580,8580,0
|
|
20230706,174600,1462545000,8580,8580,8580,8580,0
|
|
20230706,174500,1462545000,8580,8580,8580,8580,0
|
|
20230706,174400,1462545000,8580,8580,8580,8580,0
|
|
20230706,174300,1462545000,8580,8580,8580,8580,0
|
|
20230706,174200,1462545000,8580,8580,8580,8580,0
|
|
20230706,174100,1462545000,8580,8580,8580,8580,0
|
|
20230706,174000,1462545000,8580,8580,8580,8580,0
|
|
20230706,173900,1462545000,8580,8580,8580,8580,0
|
|
20230706,173800,1462545000,8580,8580,8580,8580,0
|
|
20230706,173700,1462545000,8580,8580,8580,8580,0
|
|
20230706,173600,1462545000,8580,8580,8580,8580,0
|
|
20230706,173500,1462545000,8580,8580,8580,8580,7064
|
|
20230706,173400,1462545000,8580,8580,8580,8580,0
|
|
20230706,173300,1462545000,8580,8580,8580,8580,0
|
|
20230706,173200,1462545000,8580,8580,8580,8580,0
|
|
20230706,173100,1462545000,8580,8580,8580,8580,0
|
|
20230706,173000,1462545000,8580,8580,8580,8580,0
|
|
20230706,172900,1462545000,8580,8580,8580,8580,0
|
|
20230706,172800,1462545000,8580,8580,8580,8580,0
|
|
20230706,172700,1462545000,8580,8580,8580,8580,0
|
|
20230706,172600,1462545000,8580,8580,8580,8580,0
|
|
20230706,172500,1462545000,8580,8580,8580,8580,0
|
|
20230706,172400,1462545000,8580,8580,8580,8580,0
|
|
20230706,172300,1462545000,8580,8580,8580,8580,0
|
|
20230706,172200,1462545000,8580,8580,8580,8580,0
|
|
20230706,172100,1462545000,8580,8580,8580,8580,0
|
|
20230706,172000,1462545000,8580,8580,8580,8580,0
|
|
20230706,171900,1462545000,8580,8580,8580,8580,0
|
|
20230706,171800,1462545000,8580,8580,8580,8580,0
|
|
20230706,171700,1462545000,8580,8580,8580,8580,0
|
|
20230706,171600,1462545000,8580,8580,8580,8580,0
|
|
20230706,171500,1462545000,8580,8580,8580,8580,0
|
|
20230706,171400,1462545000,8580,8580,8580,8580,0
|
|
20230706,171300,1462545000,8580,8580,8580,8580,0
|
|
20230706,171200,1462545000,8580,8580,8580,8580,0
|
|
20230706,171100,1462545000,8580,8580,8580,8580,0
|
|
20230706,171000,1462545000,8580,8580,8580,8580,0
|
|
20230706,170900,1462545000,8580,8580,8580,8580,0
|
|
20230706,170800,1462545000,8580,8580,8580,8580,0
|
|
20230706,170700,1462545000,8580,8580,8580,8580,0
|
|
20230706,170600,1462545000,8580,8580,8580,8580,0
|
|
20230706,170500,1462545000,8580,8580,8580,8580,7064
|
|
20230706,170400,1462545000,8580,8580,8580,8580,0
|
|
20230706,170300,1462545000,8580,8580,8580,8580,0
|
|
20230706,170200,1462545000,8580,8580,8580,8580,0
|
|
20230706,170100,1462545000,8580,8580,8580,8580,0
|
|
20230706,170000,1462545000,8580,8580,8580,8580,0
|
|
20230706,165900,1462545000,8580,8580,8580,8580,0
|
|
20230706,165800,1462545000,8580,8580,8580,8580,0
|
|
20230706,165700,1462545000,8580,8580,8580,8580,0
|
|
20230706,165600,1462545000,8580,8580,8580,8580,0
|
|
20230706,165500,1462545000,8580,8580,8580,8580,0
|
|
20230706,165400,1462545000,8580,8580,8580,8580,0
|
|
20230706,165300,1462545000,8580,8580,8580,8580,0
|
|
20230706,165200,1462545000,8580,8580,8580,8580,0
|
|
20230706,165100,1462545000,8580,8580,8580,8580,0
|
|
20230706,165000,1462545000,8580,8580,8580,8580,0
|
|
20230706,164900,1462545000,8580,8580,8580,8580,0
|
|
20230706,164800,1462545000,8580,8580,8580,8580,0
|
|
20230706,164700,1462545000,8580,8580,8580,8580,0
|
|
20230706,164600,1462545000,8580,8580,8580,8580,0
|
|
20230706,164500,1462545000,8580,8580,8580,8580,0
|
|
20230706,164400,1462545000,8580,8580,8580,8580,0
|
|
20230706,164300,1462545000,8580,8580,8580,8580,0
|
|
20230706,164200,1462545000,8580,8580,8580,8580,0
|
|
20230706,164100,1462545000,8580,8580,8580,8580,0
|
|
20230706,164000,1462545000,8580,8580,8580,8580,0
|
|
20230706,163900,1462545000,8580,8580,8580,8580,0
|
|
20230706,163800,1462545000,8580,8580,8580,8580,0
|
|
20230706,163700,1462545000,8580,8580,8580,8580,0
|
|
20230706,163600,1462545000,8580,8580,8580,8580,0
|
|
20230706,163500,1462545000,8580,8580,8580,8580,7064
|
|
20230706,163400,1462545000,8580,8580,8580,8580,0
|
|
20230706,163300,1462545000,8580,8580,8580,8580,0
|
|
20230706,163200,1462545000,8580,8580,8580,8580,0
|
|
20230706,163100,1462545000,8580,8580,8580,8580,0
|
|
20230706,163000,1462545000,8580,8580,8580,8580,0
|
|
20230706,162900,1462545000,8580,8580,8580,8580,0
|
|
20230706,162800,1462545000,8580,8580,8580,8580,0
|
|
20230706,162700,1462545000,8580,8580,8580,8580,0
|
|
20230706,162600,1462545000,8580,8580,8580,8580,0
|
|
20230706,162500,1462545000,8580,8580,8580,8580,0
|
|
20230706,162400,1462545000,8580,8580,8580,8580,0
|
|
20230706,162300,1462545000,8580,8580,8580,8580,0
|
|
20230706,162200,1462545000,8580,8580,8580,8580,0
|
|
20230706,162100,1462545000,8580,8580,8580,8580,0
|
|
20230706,162000,1462545000,8580,8580,8580,8580,0
|
|
20230706,161900,1462545000,8580,8580,8580,8580,0
|
|
20230706,161800,1462545000,8580,8580,8580,8580,0
|
|
20230706,161700,1462545000,8580,8580,8580,8580,0
|
|
20230706,161600,1462545000,8580,8580,8580,8580,0
|
|
20230706,161500,1462545000,8580,8580,8580,8580,0
|
|
20230706,161400,1462545000,8580,8580,8580,8580,0
|
|
20230706,161300,1462545000,8580,8580,8580,8580,0
|
|
20230706,161200,1462545000,8580,8580,8580,8580,0
|
|
20230706,161100,1462545000,8580,8580,8580,8580,0
|
|
20230706,161000,1462545000,8580,8580,8580,8580,0
|
|
20230706,160900,1462545000,8580,8580,8580,8580,0
|
|
20230706,160800,1462545000,8580,8580,8580,8580,0
|
|
20230706,160700,1462545000,8580,8580,8580,8580,0
|
|
20230706,160600,1462545000,8580,8580,8580,8580,0
|
|
20230706,160500,1462545000,8580,8580,8580,8580,7064
|
|
20230706,160400,1462545000,8580,8580,8580,8580,0
|
|
20230706,160300,1462545000,8580,8580,8580,8580,0
|
|
20230706,160200,1462545000,8580,8580,8580,8580,0
|
|
20230706,160100,1462545000,8580,8580,8580,8580,0
|
|
20230706,160000,1462545000,8580,8580,8580,8580,0
|
|
20230706,155900,1462545000,8580,8580,8580,8580,0
|
|
20230706,155800,1462545000,8580,8580,8580,8580,0
|
|
20230706,155700,1462545000,8580,8580,8580,8580,0
|
|
20230706,155600,1462545000,8580,8580,8580,8580,0
|
|
20230706,155500,1462545000,8580,8580,8580,8580,0
|
|
20230706,155400,1462545000,8580,8580,8580,8580,0
|
|
20230706,155300,1462545000,8580,8580,8580,8580,0
|
|
20230706,155200,1462545000,8580,8580,8580,8580,0
|
|
20230706,155100,1462545000,8580,8580,8580,8580,0
|
|
20230706,155000,1462545000,8580,8580,8580,8580,0
|
|
20230706,154900,1462545000,8580,8580,8580,8580,0
|
|
20230706,154800,1462545000,8580,8580,8580,8580,0
|
|
20230706,154700,1462545000,8580,8580,8580,8580,0
|
|
20230706,154600,1462545000,8580,8580,8580,8580,0
|
|
20230706,154500,1462545000,8580,8580,8580,8580,0
|
|
20230706,154400,1462545000,8580,8580,8580,8580,0
|
|
20230706,154300,1462545000,8580,8580,8580,8580,0
|
|
20230706,154200,1462545000,8580,8580,8580,8580,0
|
|
20230706,154100,1462545000,8580,8580,8580,8580,0
|
|
20230706,154000,1462545000,8580,8580,8580,8580,0
|
|
20230706,153900,1462545000,8580,8580,8580,8580,0
|
|
20230706,153800,1462545000,8580,8580,8580,8580,0
|
|
20230706,153700,1462545000,8580,8580,8580,8580,0
|
|
20230706,153600,1462545000,8580,8580,8580,8580,0
|
|
20230706,153500,1462545000,8580,8580,8580,8580,7064
|
|
20230706,153400,1462545000,8580,8580,8580,8580,0
|
|
20230706,153300,1462545000,8580,8580,8580,8580,0
|
|
20230706,153200,1462545000,8580,8580,8580,8580,0
|
|
20230706,153100,1462545000,8580,8580,8580,8580,0
|
|
20230706,153000,1462545000,8580,8580,8580,8580,7064
|
|
20230706,152900,1401935880,8520,8520,8520,8520,0
|
|
20230706,152800,1401935880,8520,8520,8520,8520,0
|
|
20230706,152700,1401935880,8520,8520,8520,8520,0
|
|
20230706,152600,1401935880,8520,8520,8520,8520,0
|
|
20230706,152500,1401935880,8520,8520,8520,8520,0
|
|
20230706,152400,1401935880,8520,8520,8520,8520,0
|
|
20230706,152300,1401935880,8520,8520,8520,8520,0
|
|
20230706,152200,1401935880,8520,8520,8520,8520,0
|
|
20230706,152100,1401935880,8520,8520,8520,8520,0
|
|
20230706,152000,1401935880,8520,8520,8520,8520,0
|
|
20230706,151900,1401935880,8520,8530,8530,8510,1257
|
|
20230706,151800,1391226440,8530,8520,8530,8520,927
|
|
20230706,151700,1383326940,8520,8530,8530,8520,2190
|
|
20230706,151600,1364664830,8530,8520,8530,8520,1134
|
|
20230706,151500,1355002210,8520,8530,8530,8520,1087
|
|
20230706,151400,1345735070,8530,8530,8540,8530,210
|
|
20230706,151300,1343943720,8540,8540,8540,8530,257
|
|
20230706,151200,1341749200,8540,8530,8540,8530,125
|
|
20230706,151100,1340682040,8550,8530,8550,8530,740
|
|
20230706,151000,1334358030,8540,8530,8540,8530,262
|
|
20230706,150900,1332120810,8540,8540,8540,8530,548
|
|
20230706,150800,1327443200,8540,8530,8540,8520,933
|
|
20230706,150700,1319479200,8530,8530,8530,8530,151
|
|
20230706,150600,1318191170,8530,8530,8540,8520,200
|
|
20230706,150500,1316485360,8530,8530,8530,8530,20
|
|
20230706,150400,1316314760,8520,8520,8520,8520,13
|
|
20230706,150300,1316204000,8520,8530,8540,8520,159
|
|
20230706,150200,1314848710,8520,8510,8530,8510,2657
|
|
20230706,150100,1292237370,8530,8510,8530,8510,143
|
|
20230706,150000,1291020180,8530,8530,8530,8530,218
|
|
20230706,145900,1289160640,8530,8520,8530,8520,40
|
|
20230706,145800,1288819830,8510,8510,8510,8510,0
|
|
20230706,145700,1288819830,8510,8510,8510,8510,10
|
|
20230706,145600,1288734730,8510,8510,8510,8510,0
|
|
20230706,145500,1288734730,8510,8510,8520,8510,61
|
|
20230706,145400,1288215520,8510,8510,8520,8510,515
|
|
20230706,145300,1283831870,8510,8520,8520,8510,46
|
|
20230706,145200,1283440110,8520,8520,8520,8520,550
|
|
20230706,145100,1278754110,8520,8520,8520,8520,34
|
|
20230706,145000,1278464430,8520,8520,8520,8520,28
|
|
20230706,144900,1278225870,8520,8520,8520,8520,437
|
|
20230706,144800,1274502630,8520,8520,8520,8520,128
|
|
20230706,144700,1273412070,8520,8520,8530,8510,217
|
|
20230706,144600,1271563120,8520,8510,8520,8510,994
|
|
20230706,144500,1263102740,8520,8520,8520,8520,821
|
|
20230706,144400,1256107820,8530,8520,8530,8520,73
|
|
20230706,144300,1255485830,8520,8530,8530,8520,2429
|
|
20230706,144200,1234769550,8540,8540,8540,8540,1
|
|
20230706,144100,1234761010,8540,8540,8540,8530,178
|
|
20230706,144000,1233241800,8540,8540,8540,8540,53
|
|
20230706,143900,1232789180,8540,8540,8540,8540,482
|
|
20230706,143800,1228672900,8540,8540,8540,8540,100
|
|
20230706,143700,1227818900,8540,8540,8540,8540,0
|
|
20230706,143600,1227818900,8540,8550,8550,8540,60
|
|
20230706,143500,1227306450,8550,8550,8550,8550,2059
|
|
20230706,143400,1209702000,8550,8550,8550,8550,0
|
|
20230706,143300,1209702000,8550,8550,8550,8550,106
|
|
20230706,143200,1208795700,8560,8560,8560,8560,10
|
|
20230706,143100,1208710100,8560,8560,8560,8560,0
|
|
20230706,143000,1208710100,8560,8580,8580,8560,21
|
|
20230706,142900,1208530220,8580,8560,8580,8550,405
|
|
20230706,142800,1205065390,8560,8560,8560,8560,226
|
|
20230706,142700,1203130830,8560,8560,8560,8560,119
|
|
20230706,142600,1202112190,8560,8560,8560,8560,4
|
|
20230706,142500,1202077950,8560,8550,8560,8550,167
|
|
20230706,142400,1200648640,8550,8550,8550,8550,13
|
|
20230706,142300,1200537490,8550,8550,8550,8550,315
|
|
20230706,142200,1197844240,8560,8560,8560,8560,901
|
|
20230706,142100,1190131680,8570,8570,8570,8570,0
|
|
20230706,142000,1190131680,8570,8570,8570,8570,0
|
|
20230706,141900,1190131680,8570,8570,8570,8570,0
|
|
20230706,141800,1190131680,8570,8570,8570,8570,2
|
|
20230706,141700,1190114540,8570,8570,8570,8570,1
|
|
20230706,141600,1190105970,8570,8570,8570,8570,0
|
|
20230706,141500,1190105970,8570,8570,8570,8570,0
|
|
20230706,141400,1190105970,8570,8570,8570,8570,75
|
|
20230706,141300,1189463220,8550,8570,8570,8550,1534
|
|
20230706,141200,1176343630,8570,8570,8570,8570,87
|
|
20230706,141100,1175598040,8570,8570,8570,8570,20
|
|
20230706,141000,1175426640,8570,8560,8570,8560,10
|
|
20230706,140900,1175341030,8560,8560,8560,8560,0
|
|
20230706,140800,1175341030,8560,8560,8560,8560,3
|
|
20230706,140700,1175315350,8550,8550,8550,8550,67
|
|
20230706,140600,1174742500,8550,8550,8550,8550,0
|
|
20230706,140500,1174742500,8550,8550,8550,8550,23
|
|
20230706,140400,1174545850,8550,8550,8550,8550,0
|
|
20230706,140300,1174545850,8550,8550,8550,8550,0
|
|
20230706,140200,1174545850,8550,8550,8550,8550,5
|
|
20230706,140100,1174503100,8550,8550,8550,8550,360
|
|
20230706,140000,1171425100,8540,8540,8540,8540,601
|
|
20230706,135900,1166292560,8530,8530,8530,8530,0
|
|
20230706,135800,1166292560,8530,8540,8540,8530,22
|
|
20230706,135700,1166104850,8540,8540,8540,8540,0
|
|
20230706,135600,1166104850,8540,8540,8540,8540,1
|
|
20230706,135500,1166096310,8530,8520,8530,8520,302
|
|
20230706,135400,1163520260,8520,8540,8540,8520,318
|
|
20230706,135300,1160807820,8520,8520,8520,8520,0
|
|
20230706,135200,1160807820,8520,8520,8520,8520,783
|
|
20230706,135100,1154136660,8520,8520,8520,8520,0
|
|
20230706,135000,1154136660,8520,8530,8530,8520,2007
|
|
20230706,134900,1137036670,8530,8530,8530,8530,5
|
|
20230706,134800,1136994020,8530,8530,8530,8530,0
|
|
20230706,134700,1136994020,8530,8530,8530,8530,295
|
|
20230706,134600,1134477670,8540,8540,8540,8530,710
|
|
20230706,134500,1128421340,8530,8530,8530,8530,45
|
|
20230706,134400,1128037490,8530,8530,8530,8530,34
|
|
20230706,134300,1127747470,8530,8530,8530,8530,5
|
|
20230706,134200,1127704820,8520,8530,8540,8520,790
|
|
20230706,134100,1120970940,8530,8540,8540,8530,206
|
|
20230706,134000,1119213700,8530,8520,8530,8520,122
|
|
20230706,133900,1118174160,8530,8530,8540,8530,59
|
|
20230706,133800,1117670390,8530,8530,8530,8530,469
|
|
20230706,133700,1113669820,8530,8530,8530,8530,150
|
|
20230706,133600,1112390320,8530,8550,8550,8530,113
|
|
20230706,133500,1111426330,8550,8550,8550,8550,0
|
|
20230706,133400,1111426330,8550,8550,8550,8550,117
|
|
20230706,133300,1110425980,8530,8530,8530,8530,0
|
|
20230706,133200,1110425980,8530,8530,8530,8530,100
|
|
20230706,133100,1109572980,8550,8520,8550,8520,22
|
|
20230706,133000,1109385500,8520,8520,8520,8520,204
|
|
20230706,132900,1107647420,8530,8540,8540,8530,11461
|
|
20230706,132800,1009884090,8530,8530,8530,8530,0
|
|
20230706,132700,1009884090,8530,8540,8540,8530,130
|
|
20230706,132600,1008775080,8540,8540,8540,8540,5
|
|
20230706,132500,1008732380,8540,8540,8540,8540,510
|
|
20230706,132400,1004376980,8540,8540,8540,8540,59
|
|
20230706,132300,1003873120,8540,8540,8540,8540,95
|
|
20230706,132200,1003061820,8540,8540,8550,8540,2870
|
|
20230706,132100,978551970,8540,8540,8540,8540,120
|
|
20230706,132000,977527170,8540,8550,8550,8540,2
|
|
20230706,131900,977510080,8540,8540,8540,8540,0
|
|
20230706,131800,977510080,8540,8540,8540,8540,430
|
|
20230706,131700,973837880,8550,8540,8550,8530,361
|
|
20230706,131600,970754430,8550,8550,8550,8530,1104
|
|
20230706,131500,961335270,8530,8540,8540,8530,1000
|
|
20230706,131400,952801190,8540,8550,8550,8530,1430
|
|
20230706,131300,940589880,8550,8550,8550,8550,5
|
|
20230706,131200,940547130,8550,8540,8550,8540,2513
|
|
20230706,131100,919076060,8540,8550,8550,8540,58
|
|
20230706,131000,918580220,8550,8540,8550,8540,1100
|
|
20230706,130900,909185220,8540,8540,8540,8540,1001
|
|
20230706,130800,900636680,8550,8550,8550,8540,5528
|
|
20230706,130700,853376120,8550,8550,8550,8550,1500
|
|
20230706,130600,840551120,8550,8550,8550,8550,500
|
|
20230706,130500,836276120,8550,8560,8560,8550,344
|
|
20230706,130400,833331870,8560,8560,8560,8560,0
|
|
20230706,130300,833331870,8560,8560,8560,8560,643
|
|
20230706,130200,827827790,8560,8560,8560,8560,336
|
|
20230706,130100,824951630,8580,8580,8580,8580,0
|
|
20230706,130000,824951630,8580,8560,8580,8560,11
|
|
20230706,125900,824857450,8560,8560,8560,8560,444
|
|
20230706,125800,821056810,8560,8560,8560,8560,220
|
|
20230706,125700,819173610,8550,8580,8580,8550,637
|
|
20230706,125600,813726740,8570,8560,8570,8560,1824
|
|
20230706,125500,798107060,8560,8560,8560,8560,970
|
|
20230706,125400,789803860,8570,8570,8570,8570,47
|
|
20230706,125300,789401070,8570,8570,8570,8570,7
|
|
20230706,125200,789341080,8560,8570,8580,8560,1285
|
|
20230706,125100,778331060,8570,8570,8570,8570,627
|
|
20230706,125000,772957670,8570,8570,8570,8570,17
|
|
20230706,124900,772811980,8560,8560,8560,8560,478
|
|
20230706,124800,768720300,8560,8560,8560,8560,1
|
|
20230706,124700,768711740,8570,8570,8570,8570,1102
|
|
20230706,124600,759267600,8570,8570,8570,8570,0
|
|
20230706,124500,759267600,8570,8580,8580,8570,2126
|
|
20230706,124400,741047400,8580,8580,8600,8580,32
|
|
20230706,124300,740772820,8580,8580,8580,8580,50
|
|
20230706,124200,740343820,8580,8580,8580,8580,0
|
|
20230706,124100,740343820,8580,8600,8600,8580,11
|
|
20230706,124000,740249420,8580,8580,8600,8580,17
|
|
20230706,123900,740103540,8580,8580,8580,8580,12
|
|
20230706,123800,740000580,8580,8580,8580,8580,32
|
|
20230706,123700,739726020,8570,8580,8580,8570,741
|
|
20230706,123600,733374110,8580,8580,8580,8580,392
|
|
20230706,123500,730010750,8580,8580,8580,8580,0
|
|
20230706,123400,730010750,8580,8580,8580,8580,73
|
|
20230706,123300,729384410,8580,8580,8580,8580,800
|
|
20230706,123200,722520410,8580,8590,8590,8580,3683
|
|
20230706,123100,690885940,8590,8590,8590,8590,50
|
|
20230706,123000,690456440,8600,8600,8600,8600,10
|
|
20230706,122900,690370440,8600,8610,8610,8600,28
|
|
20230706,122800,690129630,8600,8600,8600,8600,178
|
|
20230706,122700,688598830,8600,8600,8600,8600,120
|
|
20230706,122600,687566830,8600,8600,8600,8600,457
|
|
20230706,122500,683636630,8610,8610,8610,8610,0
|
|
20230706,122400,683636630,8610,8610,8610,8610,1
|
|
20230706,122300,683628020,8610,8610,8610,8610,0
|
|
20230706,122200,683628020,8610,8610,8610,8610,0
|
|
20230706,122100,683628020,8610,8610,8610,8610,0
|
|
20230706,122000,683628020,8610,8600,8610,8600,746
|
|
20230706,121900,677209420,8600,8600,8600,8600,419
|
|
20230706,121800,673606020,8600,8600,8600,8600,0
|
|
20230706,121700,673606020,8600,8600,8600,8600,6
|
|
20230706,121600,673554420,8610,8610,8610,8610,0
|
|
20230706,121500,673554420,8610,8610,8610,8610,1
|
|
20230706,121400,673545810,8610,8610,8610,8610,0
|
|
20230706,121300,673545810,8610,8610,8610,8610,0
|
|
20230706,121200,673545810,8610,8610,8610,8610,20
|
|
20230706,121100,673373610,8610,8610,8610,8610,0
|
|
20230706,121000,673373610,8610,8610,8610,8610,46
|
|
20230706,120900,672977550,8610,8590,8610,8590,2
|
|
20230706,120800,672960350,8590,8590,8590,8590,0
|
|
20230706,120700,672960350,8590,8590,8590,8590,508
|
|
20230706,120600,668596630,8590,8590,8590,8590,18
|
|
20230706,120500,668442010,8590,8590,8590,8590,50
|
|
20230706,120400,668012510,8590,8610,8610,8590,55
|
|
20230706,120300,667539990,8590,8590,8590,8590,75
|
|
20230706,120200,666895740,8590,8590,8590,8590,0
|
|
20230706,120100,666895740,8590,8590,8590,8590,0
|
|
20230706,120000,666895740,8590,8590,8590,8590,11
|
|
20230706,115900,666801250,8590,8590,8590,8590,0
|
|
20230706,115800,666801250,8590,8590,8590,8580,31
|
|
20230706,115700,666535060,8590,8590,8590,8580,170
|
|
20230706,115600,665074860,8590,8590,8590,8590,72
|
|
20230706,115500,664456380,8580,8580,8590,8580,514
|
|
20230706,115400,660046240,8590,8580,8590,8580,325
|
|
20230706,115300,657254590,8590,8590,8590,8590,1
|
|
20230706,115200,657246000,8580,8590,8590,8580,757
|
|
20230706,115100,650745970,8590,8590,8590,8590,10
|
|
20230706,115000,650660070,8590,8590,8590,8590,0
|
|
20230706,114900,650660070,8590,8590,8590,8590,10
|
|
20230706,114800,650574170,8590,8590,8590,8590,11
|
|
20230706,114700,650479680,8590,8590,8590,8590,0
|
|
20230706,114600,650479680,8590,8590,8590,8590,10
|
|
20230706,114500,650393780,8580,8580,8580,8580,10
|
|
20230706,114400,650307980,8590,8590,8590,8590,30
|
|
20230706,114300,650050280,8590,8590,8590,8580,475
|
|
20230706,114200,645970130,8590,8590,8590,8590,10
|
|
20230706,114100,645884230,8590,8590,8590,8590,72
|
|
20230706,114000,645265750,8590,8590,8590,8590,10
|
|
20230706,113900,645179850,8590,8590,8590,8590,10
|
|
20230706,113800,645093950,8590,8590,8590,8590,0
|
|
20230706,113700,645093950,8590,8590,8590,8590,341
|
|
20230706,113600,642164760,8590,8600,8600,8590,14
|
|
20230706,113500,642044460,8600,8610,8610,8600,240
|
|
20230706,113400,639980290,8600,8600,8600,8600,30
|
|
20230706,113300,639722290,8590,8600,8600,8590,20
|
|
20230706,113200,639550390,8600,8590,8600,8590,39
|
|
20230706,113100,639215330,8590,8590,8590,8580,1673
|
|
20230706,113000,624847160,8590,8590,8590,8590,10
|
|
20230706,112900,624761260,8590,8590,8590,8590,11
|
|
20230706,112800,624666770,8610,8610,8610,8610,0
|
|
20230706,112700,624666770,8610,8610,8610,8590,152
|
|
20230706,112600,623358250,8610,8590,8610,8590,135
|
|
20230706,112500,622198580,8600,8600,8600,8600,350
|
|
20230706,112400,619188580,8600,8600,8600,8600,10
|
|
20230706,112300,619102580,8600,8600,8600,8600,10
|
|
20230706,112200,619016580,8620,8620,8620,8620,0
|
|
20230706,112100,619016580,8620,8600,8620,8600,160
|
|
20230706,112000,617637580,8620,8590,8620,8590,785
|
|
20230706,111900,610890650,8610,8610,8610,8610,1
|
|
20230706,111800,610882040,8590,8590,8590,8590,210
|
|
20230706,111700,609078140,8590,8590,8590,8590,1380
|
|
20230706,111600,597223940,8590,8600,8600,8590,582
|
|
20230706,111500,592223890,8590,8630,8630,8590,1874
|
|
20230706,111400,576110970,8630,8610,8630,8610,15
|
|
20230706,111300,575981720,8630,8620,8630,8620,153
|
|
20230706,111200,574662850,8620,8620,8620,8620,10
|
|
20230706,111100,574576650,8620,8630,8640,8620,1134
|
|
20230706,111000,564799130,8620,8620,8640,8620,1108
|
|
20230706,110900,555246210,8620,8620,8620,8620,11
|
|
20230706,110800,555151390,8620,8630,8630,8620,34
|
|
20230706,110700,554858140,8630,8630,8630,8630,50
|
|
20230706,110600,554426640,8620,8640,8640,8620,13
|
|
20230706,110500,554314520,8630,8630,8630,8620,132
|
|
20230706,110400,553175460,8630,8640,8640,8630,8208
|
|
20230706,110300,482280420,8650,8640,8650,8640,222
|
|
20230706,110200,480362320,8650,8650,8650,8640,894
|
|
20230706,110100,472632980,8660,8650,8660,8650,1469
|
|
20230706,110000,459923200,8650,8650,8650,8640,637
|
|
20230706,105900,454417450,8650,8650,8650,8640,40
|
|
20230706,105800,454071550,8650,8640,8650,8640,70
|
|
20230706,105700,453466150,8650,8650,8650,8650,6
|
|
20230706,105600,453414250,8640,8650,8650,8640,316
|
|
20230706,105500,450681970,8640,8640,8640,8640,11
|
|
20230706,105400,450586930,8650,8640,8650,8640,240
|
|
20230706,105300,448512930,8650,8660,8660,8640,32
|
|
20230706,105200,448236230,8650,8640,8660,8640,42
|
|
20230706,105100,447872940,8640,8640,8640,8640,2
|
|
20230706,105000,447855660,8630,8630,8630,8630,10
|
|
20230706,104900,447769360,8640,8640,8640,8640,19
|
|
20230706,104800,447605200,8640,8640,8660,8640,134
|
|
20230706,104700,446447420,8640,8640,8640,8630,2067
|
|
20230706,104600,428590540,8650,8650,8660,8650,204
|
|
20230706,104500,426825330,8660,8660,8660,8660,12
|
|
20230706,104400,426721410,8650,8650,8650,8650,183
|
|
20230706,104300,425138460,8650,8650,8650,8650,122
|
|
20230706,104200,424083160,8650,8650,8650,8650,0
|
|
20230706,104100,424083160,8650,8650,8650,8650,26
|
|
20230706,104000,423858260,8650,8650,8660,8650,66
|
|
20230706,103900,423287260,8660,8660,8660,8660,200
|
|
20230706,103800,421555260,8660,8660,8660,8630,1532
|
|
20230706,103700,408298050,8660,8650,8660,8640,262
|
|
20230706,103600,406031260,8650,8630,8650,8630,95
|
|
20230706,103500,405209930,8640,8640,8640,8640,139
|
|
20230706,103400,404008970,8640,8620,8640,8610,209
|
|
20230706,103300,402207370,8620,8610,8620,8610,67
|
|
20230706,103200,401630490,8610,8610,8610,8610,50
|
|
20230706,103100,401199990,8610,8610,8610,8610,10
|
|
20230706,103000,401113890,8610,8620,8620,8610,314
|
|
20230706,102900,398410340,8620,8610,8620,8610,200
|
|
20230706,102800,396686840,8590,8590,8590,8590,10
|
|
20230706,102700,396600940,8590,8600,8600,8590,64
|
|
20230706,102600,396050640,8600,8600,8600,8600,0
|
|
20230706,102500,396050640,8600,8600,8600,8590,663
|
|
20230706,102400,390348940,8610,8600,8610,8600,12
|
|
20230706,102300,390245730,8620,8620,8620,8620,31
|
|
20230706,102200,389978510,8600,8600,8600,8600,10
|
|
20230706,102100,389892510,8600,8610,8610,8600,95
|
|
20230706,102000,389074660,8610,8610,8610,8610,116
|
|
20230706,101900,388075900,8600,8610,8610,8600,12
|
|
20230706,101800,387972680,8600,8600,8600,8600,1133
|
|
20230706,101700,378228880,8600,8600,8600,8600,250
|
|
20230706,101600,376078880,8600,8600,8600,8590,106
|
|
20230706,101500,375167380,8580,8580,8580,8580,219
|
|
20230706,101400,373288360,8600,8580,8600,8580,430
|
|
20230706,101300,369596760,8580,8590,8590,8580,677
|
|
20230706,101200,363781430,8570,8570,8570,8570,10
|
|
20230706,101100,363695730,8570,8570,8570,8570,80
|
|
20230706,101000,363010130,8570,8590,8590,8570,20
|
|
20230706,100900,362838530,8590,8590,8590,8570,16
|
|
20230706,100800,362701290,8580,8580,8580,8580,10
|
|
20230706,100700,362615490,8580,8590,8590,8580,360
|
|
20230706,100600,359526680,8580,8580,8580,8580,1725
|
|
20230706,100500,344726180,8590,8580,8590,8580,18
|
|
20230706,100400,344571670,8580,8590,8590,8580,45
|
|
20230706,100300,344185450,8600,8580,8600,8580,12
|
|
20230706,100200,344082450,8580,8580,8580,8580,10
|
|
20230706,100100,343996650,8580,8580,8580,8580,0
|
|
20230706,100000,343996650,8580,8580,8580,8580,120
|
|
20230706,095900,342967050,8580,8580,8580,8580,10
|
|
20230706,095800,342881250,8600,8590,8600,8590,120
|
|
20230706,095700,341849350,8570,8570,8570,8570,10
|
|
20230706,095600,341763650,8600,8570,8600,8570,17
|
|
20230706,095500,341617780,8570,8570,8570,8570,0
|
|
20230706,095400,341617780,8570,8580,8580,8570,224
|
|
20230706,095300,339695960,8580,8580,8580,8580,181
|
|
20230706,095200,338142980,8600,8580,8600,8570,1073
|
|
20230706,095100,328943200,8570,8610,8610,8570,660
|
|
20230706,095000,323262200,8580,8580,8580,8580,10
|
|
20230706,094900,323176400,8570,8570,8570,8570,43
|
|
20230706,094800,322807890,8570,8570,8570,8570,33
|
|
20230706,094700,322525080,8570,8570,8570,8570,18
|
|
20230706,094600,322370820,8570,8570,8570,8570,0
|
|
20230706,094500,322370820,8570,8570,8570,8570,20
|
|
20230706,094400,322199420,8570,8570,8600,8570,803
|
|
20230706,094300,315317260,8570,8570,8570,8570,0
|
|
20230706,094200,315317260,8570,8570,8570,8570,46
|
|
20230706,094100,314923040,8560,8560,8560,8560,10
|
|
20230706,094000,314837440,8560,8560,8560,8560,0
|
|
20230706,093900,314837440,8560,8570,8570,8560,426
|
|
20230706,093800,311186720,8560,8580,8580,8560,739
|
|
20230706,093700,304857530,8580,8580,8580,8570,212
|
|
20230706,093600,303040180,8580,8600,8600,8580,14
|
|
20230706,093500,302919920,8600,8600,8600,8580,16
|
|
20230706,093400,302782520,8590,8590,8610,8580,20
|
|
20230706,093300,302610780,8610,8590,8610,8580,426
|
|
20230706,093200,298951610,8590,8590,8590,8570,33
|
|
20230706,093100,298668340,8590,8570,8590,8570,114
|
|
20230706,093000,297689280,8590,8570,8590,8570,14
|
|
20230706,092900,297569280,8570,8590,8590,8570,8
|
|
20230706,092800,297500700,8590,8590,8590,8560,16
|
|
20230706,092700,297363590,8580,8560,8580,8560,414
|
|
20230706,092600,293817770,8550,8560,8560,8550,605
|
|
20230706,092500,288639070,8560,8560,8560,8560,24
|
|
20230706,092400,288433630,8560,8560,8560,8560,63
|
|
20230706,092300,287894350,8550,8550,8560,8550,198
|
|
20230706,092200,286201430,8550,8560,8560,8550,531
|
|
20230706,092100,281661330,8550,8570,8570,8550,8
|
|
20230706,092000,281592860,8550,8560,8560,8550,123
|
|
20230706,091900,280541080,8560,8550,8560,8540,1096
|
|
20230706,091800,271171200,8550,8570,8570,8550,1565
|
|
20230706,091700,257785980,8560,8570,8570,8550,1218
|
|
20230706,091600,247361530,8550,8570,8570,8550,883
|
|
20230706,091500,239805540,8570,8580,8580,8560,761
|
|
20230706,091400,233282070,8560,8570,8580,8560,1220
|
|
20230706,091300,222837740,8570,8580,8580,8560,2181
|
|
20230706,091200,204146710,8580,8600,8600,8560,2280
|
|
20230706,091100,184595930,8590,8600,8610,8590,311
|
|
20230706,091000,181923830,8590,8610,8610,8590,19
|
|
20230706,090900,181760470,8590,8590,8600,8590,1145
|
|
20230706,090800,171924820,8590,8590,8630,8570,2106
|
|
20230706,090700,153867860,8590,8650,8650,8580,2046
|
|
20230706,090600,136310750,8650,8620,8650,8590,2916
|
|
20230706,090500,111245660,8650,8630,8650,8600,3264
|
|
20230706,090400,83164720,8650,8630,8650,8620,230
|
|
20230706,090300,81181560,8620,8650,8650,8620,2021
|
|
20230706,090200,63748010,8660,8660,8660,8660,118
|
|
20230706,090100,62726130,8620,8620,8640,8620,3728
|
|
20230706,090000,30553610,8610,8620,8630,8610,3545
|