578 lines
28 KiB
CSV
578 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,183500,1695769300,8580,8580,8580,8580,7451
|
|
20230707,183400,1695769300,8580,8580,8580,8580,0
|
|
20230707,183300,1695769300,8580,8580,8580,8580,0
|
|
20230707,183200,1695769300,8580,8580,8580,8580,0
|
|
20230707,183100,1695769300,8580,8580,8580,8580,0
|
|
20230707,183000,1695769300,8580,8580,8580,8580,0
|
|
20230707,182900,1695769300,8580,8580,8580,8580,0
|
|
20230707,182800,1695769300,8580,8580,8580,8580,0
|
|
20230707,182700,1695769300,8580,8580,8580,8580,0
|
|
20230707,182600,1695769300,8580,8580,8580,8580,0
|
|
20230707,182500,1695769300,8580,8580,8580,8580,0
|
|
20230707,182400,1695769300,8580,8580,8580,8580,0
|
|
20230707,182300,1695769300,8580,8580,8580,8580,0
|
|
20230707,182200,1695769300,8580,8580,8580,8580,0
|
|
20230707,182100,1695769300,8580,8580,8580,8580,0
|
|
20230707,182000,1695769300,8580,8580,8580,8580,0
|
|
20230707,181900,1695769300,8580,8580,8580,8580,0
|
|
20230707,181800,1695769300,8580,8580,8580,8580,0
|
|
20230707,181700,1695769300,8580,8580,8580,8580,0
|
|
20230707,181600,1695769300,8580,8580,8580,8580,0
|
|
20230707,181500,1695769300,8580,8580,8580,8580,0
|
|
20230707,181400,1695769300,8580,8580,8580,8580,0
|
|
20230707,181300,1695769300,8580,8580,8580,8580,0
|
|
20230707,181200,1695769300,8580,8580,8580,8580,0
|
|
20230707,181100,1695769300,8580,8580,8580,8580,0
|
|
20230707,181000,1695769300,8580,8580,8580,8580,0
|
|
20230707,180900,1695769300,8580,8580,8580,8580,0
|
|
20230707,180800,1695769300,8580,8580,8580,8580,0
|
|
20230707,180700,1695769300,8580,8580,8580,8580,0
|
|
20230707,180600,1695769300,8580,8580,8580,8580,0
|
|
20230707,180500,1695769300,8580,8580,8580,8580,7451
|
|
20230707,180400,1695769300,8580,8580,8580,8580,0
|
|
20230707,180300,1695769300,8580,8580,8580,8580,0
|
|
20230707,180200,1695769300,8580,8580,8580,8580,0
|
|
20230707,180100,1695769300,8580,8580,8580,8580,0
|
|
20230707,180000,1695769300,8580,8580,8580,8580,0
|
|
20230707,175900,1695769300,8580,8580,8580,8580,0
|
|
20230707,175800,1695769300,8580,8580,8580,8580,0
|
|
20230707,175700,1695769300,8580,8580,8580,8580,0
|
|
20230707,175600,1695769300,8580,8580,8580,8580,0
|
|
20230707,175500,1695769300,8580,8580,8580,8580,0
|
|
20230707,175400,1695769300,8580,8580,8580,8580,0
|
|
20230707,175300,1695769300,8580,8580,8580,8580,0
|
|
20230707,175200,1695769300,8580,8580,8580,8580,0
|
|
20230707,175100,1695769300,8580,8580,8580,8580,0
|
|
20230707,175000,1695769300,8580,8580,8580,8580,0
|
|
20230707,174900,1695769300,8580,8580,8580,8580,0
|
|
20230707,174800,1695769300,8580,8580,8580,8580,0
|
|
20230707,174700,1695769300,8580,8580,8580,8580,0
|
|
20230707,174600,1695769300,8580,8580,8580,8580,0
|
|
20230707,174500,1695769300,8580,8580,8580,8580,0
|
|
20230707,174400,1695769300,8580,8580,8580,8580,0
|
|
20230707,174300,1695769300,8580,8580,8580,8580,0
|
|
20230707,174200,1695769300,8580,8580,8580,8580,0
|
|
20230707,174100,1695769300,8580,8580,8580,8580,0
|
|
20230707,174000,1695769300,8580,8580,8580,8580,0
|
|
20230707,173900,1695769300,8580,8580,8580,8580,0
|
|
20230707,173800,1695769300,8580,8580,8580,8580,0
|
|
20230707,173700,1695769300,8580,8580,8580,8580,0
|
|
20230707,173600,1695769300,8580,8580,8580,8580,0
|
|
20230707,173500,1695769300,8580,8580,8580,8580,7451
|
|
20230707,173400,1695769300,8580,8580,8580,8580,0
|
|
20230707,173300,1695769300,8580,8580,8580,8580,0
|
|
20230707,173200,1695769300,8580,8580,8580,8580,0
|
|
20230707,173100,1695769300,8580,8580,8580,8580,0
|
|
20230707,173000,1695769300,8580,8580,8580,8580,0
|
|
20230707,172900,1695769300,8580,8580,8580,8580,0
|
|
20230707,172800,1695769300,8580,8580,8580,8580,0
|
|
20230707,172700,1695769300,8580,8580,8580,8580,0
|
|
20230707,172600,1695769300,8580,8580,8580,8580,0
|
|
20230707,172500,1695769300,8580,8580,8580,8580,0
|
|
20230707,172400,1695769300,8580,8580,8580,8580,0
|
|
20230707,172300,1695769300,8580,8580,8580,8580,0
|
|
20230707,172200,1695769300,8580,8580,8580,8580,0
|
|
20230707,172100,1695769300,8580,8580,8580,8580,0
|
|
20230707,172000,1695769300,8580,8580,8580,8580,0
|
|
20230707,171900,1695769300,8580,8580,8580,8580,0
|
|
20230707,171800,1695769300,8580,8580,8580,8580,0
|
|
20230707,171700,1695769300,8580,8580,8580,8580,0
|
|
20230707,171600,1695769300,8580,8580,8580,8580,0
|
|
20230707,171500,1695769300,8580,8580,8580,8580,0
|
|
20230707,171400,1695769300,8580,8580,8580,8580,0
|
|
20230707,171300,1695769300,8580,8580,8580,8580,0
|
|
20230707,171200,1695769300,8580,8580,8580,8580,0
|
|
20230707,171100,1695769300,8580,8580,8580,8580,0
|
|
20230707,171000,1695769300,8580,8580,8580,8580,0
|
|
20230707,170900,1695769300,8580,8580,8580,8580,0
|
|
20230707,170800,1695769300,8580,8580,8580,8580,0
|
|
20230707,170700,1695769300,8580,8580,8580,8580,0
|
|
20230707,170600,1695769300,8580,8580,8580,8580,0
|
|
20230707,170500,1695769300,8580,8580,8580,8580,7451
|
|
20230707,170400,1695769300,8580,8580,8580,8580,0
|
|
20230707,170300,1695769300,8580,8580,8580,8580,0
|
|
20230707,170200,1695769300,8580,8580,8580,8580,0
|
|
20230707,170100,1695769300,8580,8580,8580,8580,0
|
|
20230707,170000,1695769300,8580,8580,8580,8580,0
|
|
20230707,165900,1695769300,8580,8580,8580,8580,0
|
|
20230707,165800,1695769300,8580,8580,8580,8580,0
|
|
20230707,165700,1695769300,8580,8580,8580,8580,0
|
|
20230707,165600,1695769300,8580,8580,8580,8580,0
|
|
20230707,165500,1695769300,8580,8580,8580,8580,0
|
|
20230707,165400,1695769300,8580,8580,8580,8580,0
|
|
20230707,165300,1695769300,8580,8580,8580,8580,0
|
|
20230707,165200,1695769300,8580,8580,8580,8580,0
|
|
20230707,165100,1695769300,8580,8580,8580,8580,0
|
|
20230707,165000,1695769300,8580,8580,8580,8580,0
|
|
20230707,164900,1695769300,8580,8580,8580,8580,0
|
|
20230707,164800,1695769300,8580,8580,8580,8580,0
|
|
20230707,164700,1695769300,8580,8580,8580,8580,0
|
|
20230707,164600,1695769300,8580,8580,8580,8580,0
|
|
20230707,164500,1695769300,8580,8580,8580,8580,0
|
|
20230707,164400,1695769300,8580,8580,8580,8580,0
|
|
20230707,164300,1695769300,8580,8580,8580,8580,0
|
|
20230707,164200,1695769300,8580,8580,8580,8580,0
|
|
20230707,164100,1695769300,8580,8580,8580,8580,0
|
|
20230707,164000,1695769300,8580,8580,8580,8580,0
|
|
20230707,163900,1695769300,8580,8580,8580,8580,0
|
|
20230707,163800,1695769300,8580,8580,8580,8580,0
|
|
20230707,163700,1695769300,8580,8580,8580,8580,0
|
|
20230707,163600,1695769300,8580,8580,8580,8580,0
|
|
20230707,163500,1695769300,8580,8580,8580,8580,7451
|
|
20230707,163400,1695769300,8580,8580,8580,8580,0
|
|
20230707,163300,1695769300,8580,8580,8580,8580,0
|
|
20230707,163200,1695769300,8580,8580,8580,8580,0
|
|
20230707,163100,1695769300,8580,8580,8580,8580,0
|
|
20230707,163000,1695769300,8580,8580,8580,8580,0
|
|
20230707,162900,1695769300,8580,8580,8580,8580,0
|
|
20230707,162800,1695769300,8580,8580,8580,8580,0
|
|
20230707,162700,1695769300,8580,8580,8580,8580,0
|
|
20230707,162600,1695769300,8580,8580,8580,8580,0
|
|
20230707,162500,1695769300,8580,8580,8580,8580,0
|
|
20230707,162400,1695769300,8580,8580,8580,8580,0
|
|
20230707,162300,1695769300,8580,8580,8580,8580,0
|
|
20230707,162200,1695769300,8580,8580,8580,8580,0
|
|
20230707,162100,1695769300,8580,8580,8580,8580,0
|
|
20230707,162000,1695769300,8580,8580,8580,8580,0
|
|
20230707,161900,1695769300,8580,8580,8580,8580,0
|
|
20230707,161800,1695769300,8580,8580,8580,8580,0
|
|
20230707,161700,1695769300,8580,8580,8580,8580,0
|
|
20230707,161600,1695769300,8580,8580,8580,8580,0
|
|
20230707,161500,1695769300,8580,8580,8580,8580,0
|
|
20230707,161400,1695769300,8580,8580,8580,8580,0
|
|
20230707,161300,1695769300,8580,8580,8580,8580,0
|
|
20230707,161200,1695769300,8580,8580,8580,8580,0
|
|
20230707,161100,1695769300,8580,8580,8580,8580,0
|
|
20230707,161000,1695769300,8580,8580,8580,8580,0
|
|
20230707,160900,1695769300,8580,8580,8580,8580,0
|
|
20230707,160800,1695769300,8580,8580,8580,8580,0
|
|
20230707,160700,1695769300,8580,8580,8580,8580,0
|
|
20230707,160600,1695769300,8580,8580,8580,8580,0
|
|
20230707,160500,1695769300,8580,8580,8580,8580,7451
|
|
20230707,160400,1695769300,8580,8580,8580,8580,0
|
|
20230707,160300,1695769300,8580,8580,8580,8580,0
|
|
20230707,160200,1695769300,8580,8580,8580,8580,0
|
|
20230707,160100,1695769300,8580,8580,8580,8580,0
|
|
20230707,160000,1695769300,8580,8580,8580,8580,0
|
|
20230707,155900,1695769300,8580,8580,8580,8580,0
|
|
20230707,155800,1695769300,8580,8580,8580,8580,0
|
|
20230707,155700,1695769300,8580,8580,8580,8580,0
|
|
20230707,155600,1695769300,8580,8580,8580,8580,0
|
|
20230707,155500,1695769300,8580,8580,8580,8580,0
|
|
20230707,155400,1695769300,8580,8580,8580,8580,0
|
|
20230707,155300,1695769300,8580,8580,8580,8580,0
|
|
20230707,155200,1695769300,8580,8580,8580,8580,0
|
|
20230707,155100,1695769300,8580,8580,8580,8580,0
|
|
20230707,155000,1695769300,8580,8580,8580,8580,0
|
|
20230707,154900,1695769300,8580,8580,8580,8580,0
|
|
20230707,154800,1695769300,8580,8580,8580,8580,0
|
|
20230707,154700,1695769300,8580,8580,8580,8580,0
|
|
20230707,154600,1695769300,8580,8580,8580,8580,0
|
|
20230707,154500,1695769300,8580,8580,8580,8580,0
|
|
20230707,154400,1695769300,8580,8580,8580,8580,0
|
|
20230707,154300,1695769300,8580,8580,8580,8580,0
|
|
20230707,154200,1695769300,8580,8580,8580,8580,0
|
|
20230707,154100,1695769300,8580,8580,8580,8580,0
|
|
20230707,154000,1695769300,8580,8580,8580,8580,0
|
|
20230707,153900,1695769300,8580,8580,8580,8580,0
|
|
20230707,153800,1695769300,8580,8580,8580,8580,0
|
|
20230707,153700,1695769300,8580,8580,8580,8580,0
|
|
20230707,153600,1695769300,8580,8580,8580,8580,0
|
|
20230707,153500,1695769300,8580,8580,8580,8580,7451
|
|
20230707,153400,1695769300,8580,8580,8580,8580,0
|
|
20230707,153300,1695769300,8580,8580,8580,8580,0
|
|
20230707,153200,1695769300,8580,8580,8580,8580,0
|
|
20230707,153100,1695769300,8580,8580,8580,8580,0
|
|
20230707,153000,1695769300,8580,8580,8580,8580,7451
|
|
20230707,152900,1631839720,8530,8530,8530,8530,0
|
|
20230707,152800,1631839720,8530,8530,8530,8530,0
|
|
20230707,152700,1631839720,8530,8530,8530,8530,0
|
|
20230707,152600,1631839720,8530,8530,8530,8530,0
|
|
20230707,152500,1631839720,8530,8530,8530,8530,0
|
|
20230707,152400,1631839720,8530,8530,8530,8530,0
|
|
20230707,152300,1631839720,8530,8530,8530,8530,0
|
|
20230707,152200,1631839720,8530,8530,8530,8530,0
|
|
20230707,152100,1631839720,8530,8530,8530,8530,0
|
|
20230707,152000,1631839720,8530,8530,8530,8530,0
|
|
20230707,151900,1631839720,8530,8520,8570,8510,656
|
|
20230707,151800,1626234390,8510,8520,8520,8510,809
|
|
20230707,151700,1619349640,8520,8510,8520,8500,87
|
|
20230707,151600,1618610020,8520,8500,8540,8500,521
|
|
20230707,151500,1614169060,8510,8500,8520,8500,146
|
|
20230707,151400,1612927850,8500,8490,8510,8490,2653
|
|
20230707,151300,1590382890,8490,8480,8500,8480,830
|
|
20230707,151200,1583336990,8460,8490,8500,8460,3661
|
|
20230707,151100,1552337530,8490,8480,8500,8480,1126
|
|
20230707,151000,1542777560,8480,8480,8480,8470,278
|
|
20230707,150900,1540421520,8480,8490,8490,8480,150
|
|
20230707,150800,1539149260,8490,8480,8500,8480,1066
|
|
20230707,150700,1530099350,8490,8490,8490,8480,493
|
|
20230707,150600,1525917380,8490,8490,8490,8490,43
|
|
20230707,150500,1525552310,8490,8490,8490,8490,44
|
|
20230707,150400,1525178750,8490,8490,8490,8480,395
|
|
20230707,150300,1521828820,8490,8490,8490,8490,36
|
|
20230707,150200,1521523180,8490,8490,8490,8480,399
|
|
20230707,150100,1518139030,8480,8490,8490,8480,408
|
|
20230707,150000,1514678940,8480,8470,8480,8470,166
|
|
20230707,145900,1513271320,8480,8470,8480,8470,376
|
|
20230707,145800,1510085740,8470,8470,8470,8470,1718
|
|
20230707,145700,1495534280,8470,8470,8490,8470,124
|
|
20230707,145600,1494482810,8480,8490,8490,8480,958
|
|
20230707,145500,1486356040,8480,8480,8490,8470,557
|
|
20230707,145400,1481632750,8470,8470,8470,8470,93
|
|
20230707,145300,1480845040,8500,8480,8500,8460,75
|
|
20230707,145200,1480208340,8460,8470,8480,8460,140
|
|
20230707,145100,1479022510,8480,8470,8490,8460,853
|
|
20230707,145000,1471789190,8480,8480,8480,8470,416
|
|
20230707,144900,1468262690,8480,8470,8480,8470,12
|
|
20230707,144800,1468161030,8470,8480,8490,8460,390
|
|
20230707,144700,1464856480,8490,8470,8490,8470,177
|
|
20230707,144600,1463357240,8470,8500,8500,8470,35
|
|
20230707,144500,1463060100,8490,8470,8490,8470,116
|
|
20230707,144400,1462076190,8460,8470,8490,8460,572
|
|
20230707,144300,1457234390,8480,8470,8490,8470,324
|
|
20230707,144200,1454483760,8490,8470,8490,8470,2055
|
|
20230707,144100,1437038360,8480,8480,8490,8470,354
|
|
20230707,144000,1434035820,8480,8480,8480,8480,17
|
|
20230707,143900,1433891660,8480,8490,8490,8470,100
|
|
20230707,143800,1433043630,8490,8460,8490,8460,838
|
|
20230707,143700,1425940140,8480,8490,8490,8480,38
|
|
20230707,143600,1425617860,8480,8480,8480,8480,91
|
|
20230707,143500,1424846180,8490,8490,8500,8480,290
|
|
20230707,143400,1422384170,8480,8460,8480,8460,412
|
|
20230707,143300,1418890790,8460,8460,8500,8460,6671
|
|
20230707,143200,1362331070,8480,8480,8480,8460,1751
|
|
20230707,143100,1347498810,8480,8480,8490,8480,205
|
|
20230707,143000,1345758520,8480,8470,8480,8470,820
|
|
20230707,142900,1338807760,8470,8480,8480,8470,317
|
|
20230707,142800,1336120530,8470,8480,8480,8470,707
|
|
20230707,142700,1330125260,8480,8480,8490,8480,520
|
|
20230707,142600,1325715560,8480,8480,8480,8480,112
|
|
20230707,142500,1324765800,8480,8490,8490,8480,89
|
|
20230707,142400,1324010210,8490,8480,8490,8480,11
|
|
20230707,142300,1323916880,8480,8500,8500,8480,214
|
|
20230707,142200,1322100560,8500,8510,8510,8500,317
|
|
20230707,142100,1319405830,8500,8500,8500,8500,8
|
|
20230707,142000,1319337830,8500,8500,8520,8500,436
|
|
20230707,141900,1315630950,8500,8500,8510,8500,11
|
|
20230707,141800,1315537390,8510,8510,8510,8500,87
|
|
20230707,141700,1314797480,8500,8500,8510,8500,435
|
|
20230707,141600,1311099470,8500,8500,8520,8500,22
|
|
20230707,141500,1310912390,8510,8500,8510,8500,349
|
|
20230707,141400,1307945260,8500,8500,8510,8500,108
|
|
20230707,141300,1307027160,8500,8480,8500,8480,371
|
|
20230707,141200,1303875590,8480,8490,8490,8480,221
|
|
20230707,141100,1301999330,8490,8500,8500,8490,415
|
|
20230707,141000,1298475930,8500,8500,8500,8490,37
|
|
20230707,140900,1298161510,8490,8480,8500,8480,303
|
|
20230707,140800,1295588990,8480,8480,8490,8480,190
|
|
20230707,140700,1293976030,8480,8480,8480,8480,370
|
|
20230707,140600,1290838430,8480,8480,8480,8480,7
|
|
20230707,140500,1290779070,8480,8480,8480,8480,312
|
|
20230707,140400,1288133310,8480,8480,8490,8480,371
|
|
20230707,140300,1284987220,8480,8480,8480,8480,287
|
|
20230707,140200,1282553460,8480,8490,8490,8480,499
|
|
20230707,140100,1278320950,8490,8490,8490,8480,108
|
|
20230707,140000,1277405060,8490,8490,8490,8490,1461
|
|
20230707,135900,1265001170,8490,8490,8500,8490,410
|
|
20230707,135800,1261519560,8490,8490,8490,8490,98
|
|
20230707,135700,1260687540,8490,8490,8490,8490,21
|
|
20230707,135600,1260509250,8500,8500,8510,8500,1440
|
|
20230707,135500,1248269000,8500,8510,8510,8500,59
|
|
20230707,135400,1247766950,8510,8510,8520,8510,16
|
|
20230707,135300,1247630770,8510,8500,8510,8500,10
|
|
20230707,135200,1247545760,8510,8500,8510,8500,200
|
|
20230707,135100,1245844680,8500,8510,8510,8500,173
|
|
20230707,135000,1244372470,8510,8510,8510,8510,683
|
|
20230707,134900,1238560140,8510,8520,8520,8510,378
|
|
20230707,134800,1235339600,8520,8510,8520,8510,195
|
|
20230707,134700,1233678230,8510,8510,8510,8510,64
|
|
20230707,134600,1233133590,8510,8510,8520,8510,346
|
|
20230707,134500,1230188630,8510,8510,8510,8510,5
|
|
20230707,134400,1230146080,8510,8520,8520,8510,643
|
|
20230707,134300,1224672020,8520,8520,8520,8510,368
|
|
20230707,134200,1221536780,8510,8520,8520,8510,258
|
|
20230707,134100,1219338750,8510,8530,8530,8510,77
|
|
20230707,134000,1218682430,8520,8520,8520,8520,15
|
|
20230707,133900,1218554630,8520,8510,8520,8510,948
|
|
20230707,133800,1210484540,8520,8520,8520,8520,31
|
|
20230707,133700,1210220420,8520,8520,8520,8510,287
|
|
20230707,133600,1207775200,8500,8510,8510,8500,362
|
|
20230707,133500,1204695430,8510,8510,8510,8510,24
|
|
20230707,133400,1204491190,8510,8500,8520,8500,4
|
|
20230707,133300,1204457150,8500,8510,8510,8500,377
|
|
20230707,133200,1201251780,8510,8510,8510,8510,7
|
|
20230707,133100,1201192210,8510,8510,8510,8510,16
|
|
20230707,133000,1201056050,8520,8520,8530,8510,88
|
|
20230707,132900,1200306290,8520,8520,8530,8520,191
|
|
20230707,132800,1198677170,8520,8530,8530,8520,302
|
|
20230707,132700,1196104020,8530,8520,8530,8520,13
|
|
20230707,132600,1195993250,8520,8520,8530,8520,93
|
|
20230707,132500,1195200880,8520,8510,8520,8500,655
|
|
20230707,132400,1189627100,8510,8510,8510,8500,74
|
|
20230707,132300,1188997400,8510,8520,8520,8510,286
|
|
20230707,132200,1186561570,8520,8520,8520,8520,14
|
|
20230707,132100,1186442290,8520,8520,8530,8520,43
|
|
20230707,132000,1186075630,8520,8540,8540,8520,193
|
|
20230707,131900,1184430220,8540,8540,8540,8540,6
|
|
20230707,131800,1184378980,8540,8550,8560,8540,2609
|
|
20230707,131700,1162071980,8560,8550,8570,8550,148
|
|
20230707,131600,1160805950,8550,8550,8550,8550,10
|
|
20230707,131500,1160720450,8550,8550,8550,8550,283
|
|
20230707,131400,1158300800,8550,8550,8560,8550,113
|
|
20230707,131300,1157334550,8550,8550,8550,8550,6
|
|
20230707,131200,1157283250,8550,8550,8550,8550,295
|
|
20230707,131100,1154761000,8550,8540,8560,8540,109
|
|
20230707,131000,1153829900,8540,8550,8550,8540,371
|
|
20230707,130900,1150657960,8540,8540,8550,8540,165
|
|
20230707,130800,1149248810,8530,8520,8540,8520,57
|
|
20230707,130700,1148762590,8530,8530,8540,8530,320
|
|
20230707,130600,1146030300,8530,8530,8530,8530,7
|
|
20230707,130500,1145970590,8540,8550,8550,8540,66
|
|
20230707,130400,1145406930,8540,8550,8550,8540,889
|
|
20230707,130300,1137813380,8540,8530,8540,8530,16
|
|
20230707,130200,1137676830,8550,8530,8570,8530,717
|
|
20230707,130100,1131543780,8520,8540,8550,8520,94
|
|
20230707,130000,1130740210,8560,8540,8560,8520,595
|
|
20230707,125900,1125658920,8540,8530,8540,8510,167
|
|
20230707,125800,1124233070,8500,8540,8540,8500,1448
|
|
20230707,125700,1111868130,8560,8520,8560,8500,722
|
|
20230707,125600,1105710970,8530,8540,8540,8530,164
|
|
20230707,125500,1104310440,8500,8550,8550,8500,1084
|
|
20230707,125400,1095086000,8550,8540,8550,8540,25
|
|
20230707,125300,1094872420,8540,8550,8580,8540,649
|
|
20230707,125200,1089309360,8540,8540,8540,8510,1345
|
|
20230707,125100,1077824250,8540,8540,8540,8540,43
|
|
20230707,125000,1077457030,8540,8540,8550,8540,140
|
|
20230707,124900,1076260430,8510,8540,8540,8510,404
|
|
20230707,124800,1072813190,8540,8530,8540,8530,41
|
|
20230707,124700,1072463190,8530,8520,8530,8520,350
|
|
20230707,124600,1069478410,8520,8520,8530,8520,26
|
|
20230707,124500,1069256840,8520,8520,8530,8520,194
|
|
20230707,124400,1067602960,8520,8510,8520,8500,286
|
|
20230707,124300,1065169110,8520,8500,8520,8500,16
|
|
20230707,124200,1065033010,8510,8500,8510,8500,84
|
|
20230707,124100,1064318180,8500,8500,8510,8500,301
|
|
20230707,124000,1061756910,8500,8510,8510,8500,250
|
|
20230707,123900,1059631640,8510,8510,8510,8510,95
|
|
20230707,123800,1058823190,8520,8520,8520,8520,353
|
|
20230707,123700,1055815630,8530,8520,8530,8520,71
|
|
20230707,123600,1055210210,8520,8520,8520,8520,532
|
|
20230707,123500,1050677570,8520,8520,8530,8520,18
|
|
20230707,123400,1050524170,8530,8540,8540,8520,9
|
|
20230707,123300,1050447400,8530,8500,8530,8500,376
|
|
20230707,123200,1047244040,8500,8500,8500,8500,5
|
|
20230707,123100,1047201540,8530,8500,8530,8500,1039
|
|
20230707,123000,1038362580,8500,8510,8510,8500,367
|
|
20230707,122900,1035239500,8510,8500,8510,8500,222
|
|
20230707,122800,1033350320,8490,8490,8510,8480,389
|
|
20230707,122700,1030045790,8490,8490,8490,8480,116
|
|
20230707,122600,1029061030,8490,8490,8490,8470,355
|
|
20230707,122500,1026047210,8490,8490,8490,8490,54
|
|
20230707,122400,1025588750,8490,8490,8510,8490,16
|
|
20230707,122300,1025452820,8490,8470,8500,8470,1195
|
|
20230707,122200,1015301790,8490,8450,8490,8450,133
|
|
20230707,122100,1014176620,8450,8460,8500,8450,6854
|
|
20230707,122000,956248840,8460,8470,8530,8460,415
|
|
20230707,121900,952728210,8470,8480,8510,8450,4518
|
|
20230707,121800,914476830,8480,8480,8510,8480,302
|
|
20230707,121700,911912770,8480,8490,8520,8480,2094
|
|
20230707,121600,894148660,8510,8490,8510,8480,293
|
|
20230707,121500,891658950,8490,8500,8500,8490,801
|
|
20230707,121400,884858300,8500,8490,8500,8490,92
|
|
20230707,121300,884077170,8490,8490,8500,8490,256
|
|
20230707,121200,881901270,8500,8510,8510,8500,42
|
|
20230707,121100,881544250,8500,8500,8500,8500,98
|
|
20230707,121000,880711250,8500,8500,8510,8500,647
|
|
20230707,120900,875211590,8500,8500,8500,8500,24
|
|
20230707,120800,875007590,8500,8510,8510,8500,177
|
|
20230707,120700,873502170,8510,8510,8520,8510,105
|
|
20230707,120600,872608600,8510,8500,8510,8490,1567
|
|
20230707,120500,859303600,8500,8510,8510,8500,5375
|
|
20230707,120400,813614530,8510,8510,8510,8510,12
|
|
20230707,120300,813512410,8510,8500,8510,8500,738
|
|
20230707,120200,807238160,8500,8500,8510,8500,281
|
|
20230707,120100,804846960,8520,8510,8520,8510,264
|
|
20230707,120000,802599660,8510,8510,8510,8510,1392
|
|
20230707,115900,790753740,8510,8510,8510,8510,288
|
|
20230707,115800,788302860,8510,8510,8510,8510,99
|
|
20230707,115700,787460370,8520,8520,8520,8520,187
|
|
20230707,115600,785867130,8520,8510,8520,8510,335
|
|
20230707,115500,783015430,8510,8520,8520,8510,469
|
|
20230707,115400,779019570,8520,8520,8520,8520,352
|
|
20230707,115300,776020530,8520,8520,8520,8520,5
|
|
20230707,115200,775977930,8520,8520,8520,8520,478
|
|
20230707,115100,771905370,8520,8520,8520,8520,10
|
|
20230707,115000,771820170,8520,8520,8520,8520,63
|
|
20230707,114900,771283410,8520,8520,8520,8520,6
|
|
20230707,114800,771232290,8520,8520,8540,8520,272
|
|
20230707,114700,768911260,8520,8520,8520,8520,12
|
|
20230707,114600,768809020,8520,8520,8520,8520,481
|
|
20230707,114500,764710900,8570,8530,8570,8520,1028
|
|
20230707,114400,755941700,8530,8530,8530,8530,292
|
|
20230707,114300,753450940,8530,8530,8530,8530,94
|
|
20230707,114200,752649120,8530,8540,8550,8530,575
|
|
20230707,114100,747735000,8540,8530,8540,8530,286
|
|
20230707,114000,745295400,8530,8530,8530,8530,13
|
|
20230707,113900,745184510,8530,8540,8550,8530,381
|
|
20230707,113800,741930070,8550,8540,8550,8540,314
|
|
20230707,113700,739247420,8550,8540,8550,8540,551
|
|
20230707,113600,734539490,8540,8550,8550,8540,547
|
|
20230707,113500,729868090,8540,8540,8540,8540,11
|
|
20230707,113400,729774150,8540,8550,8550,8540,167
|
|
20230707,113300,728347950,8540,8550,8550,8540,381
|
|
20230707,113200,725093210,8540,8540,8550,8540,16
|
|
20230707,113100,724956490,8550,8550,8550,8550,386
|
|
20230707,113000,721656190,8550,8550,8560,8550,128
|
|
20230707,112900,720561780,8560,8550,8560,8550,80
|
|
20230707,112800,719877580,8550,8550,8560,8550,1003
|
|
20230707,112700,711299750,8550,8550,8550,8550,423
|
|
20230707,112600,707683100,8550,8560,8560,8550,1077
|
|
20230707,112500,698474160,8560,8560,8560,8560,132
|
|
20230707,112400,697344240,8580,8580,8580,8580,0
|
|
20230707,112300,697344240,8580,8580,8580,8580,100
|
|
20230707,112200,696486240,8580,8580,8580,8580,3
|
|
20230707,112100,696460500,8580,8550,8580,8550,315
|
|
20230707,112000,693763770,8570,8570,8590,8570,599
|
|
20230707,111900,688629800,8570,8540,8570,8540,50
|
|
20230707,111800,688202710,8540,8540,8540,8530,546
|
|
20230707,111700,683544140,8540,8530,8540,8530,84
|
|
20230707,111600,682827610,8540,8540,8540,8540,100
|
|
20230707,111500,681973610,8540,8530,8550,8530,423
|
|
20230707,111400,678358120,8530,8530,8530,8530,45
|
|
20230707,111300,677974270,8530,8520,8530,8520,388
|
|
20230707,111200,674667410,8520,8520,8520,8520,1
|
|
20230707,111100,674658890,8520,8530,8530,8520,306
|
|
20230707,111000,672050370,8530,8530,8530,8530,12
|
|
20230707,110900,671948010,8530,8530,8530,8530,0
|
|
20230707,110800,671948010,8530,8550,8550,8530,89
|
|
20230707,110700,671188740,8570,8570,8570,8570,0
|
|
20230707,110600,671188740,8570,8570,8570,8570,1
|
|
20230707,110500,671180170,8530,8530,8530,8530,251
|
|
20230707,110400,669039140,8520,8520,8520,8520,301
|
|
20230707,110300,666474620,8520,8520,8520,8520,102
|
|
20230707,110200,665605580,8530,8540,8540,8530,346
|
|
20230707,110100,662653840,8570,8570,8570,8520,362
|
|
20230707,110000,659554300,8520,8520,8520,8520,1
|
|
20230707,105900,659545780,8580,8580,8580,8580,20
|
|
20230707,105800,659374180,8590,8530,8590,8530,524
|
|
20230707,105700,654904160,8520,8500,8530,8500,1057
|
|
20230707,105600,645902980,8510,8520,8520,8510,11
|
|
20230707,105500,645809270,8520,8510,8520,8500,9923
|
|
20230707,105400,561459380,8510,8510,8510,8510,3
|
|
20230707,105300,561433850,8520,8520,8520,8520,214
|
|
20230707,105200,559610570,8530,8510,8530,8500,1417
|
|
20230707,105100,547554640,8520,8510,8520,8510,14
|
|
20230707,105000,547435460,8510,8510,8510,8510,1
|
|
20230707,104900,547426950,8510,8510,8520,8510,510
|
|
20230707,104800,543086180,8520,8520,8520,8520,2
|
|
20230707,104700,543069140,8520,8520,8520,8520,200
|
|
20230707,104600,541365140,8520,8530,8530,8520,390
|
|
20230707,104500,538041840,8560,8520,8560,8520,606
|
|
20230707,104400,532878680,8530,8570,8570,8530,129
|
|
20230707,104300,531775820,8560,8540,8560,8540,106
|
|
20230707,104200,530870560,8580,8580,8580,8580,5
|
|
20230707,104100,530827660,8600,8600,8600,8600,2
|
|
20230707,104000,530810460,8600,8530,8600,8530,1000
|
|
20230707,103900,522259540,8530,8530,8530,8530,192
|
|
20230707,103800,520621780,8550,8540,8550,8540,7
|
|
20230707,103700,520561980,8540,8540,8540,8540,94
|
|
20230707,103600,519759220,8570,8570,8570,8570,55
|
|
20230707,103500,519287870,8590,8590,8590,8590,3
|
|
20230707,103400,519262100,8590,8570,8590,8570,3809
|
|
20230707,103300,486553950,8580,8520,8580,8520,6040
|
|
20230707,103200,434869220,8510,8510,8510,8510,1510
|
|
20230707,103100,422019120,8520,8520,8520,8520,102
|
|
20230707,103000,421150080,8510,8520,8520,8510,112
|
|
20230707,102900,420195860,8520,8510,8520,8510,815
|
|
20230707,102800,413260200,8510,8520,8520,8510,732
|
|
20230707,102700,407030830,8510,8520,8520,8510,855
|
|
20230707,102600,399751140,8520,8520,8520,8520,418
|
|
20230707,102500,396189780,8530,8530,8530,8530,0
|
|
20230707,102400,396189780,8530,8530,8530,8530,193
|
|
20230707,102300,394543490,8530,8520,8530,8520,599
|
|
20230707,102200,389437720,8530,8530,8530,8530,43
|
|
20230707,102100,389070930,8520,8540,8540,8520,192
|
|
20230707,102000,387434960,8540,8540,8540,8540,3
|
|
20230707,101900,387409340,8530,8540,8550,8520,507
|
|
20230707,101800,383086790,8540,8520,8540,8520,932
|
|
20230707,101700,375128400,8520,8540,8540,8520,1743
|
|
20230707,101600,360270690,8540,8540,8540,8540,97
|
|
20230707,101500,359442310,8540,8550,8550,8540,183
|
|
20230707,101400,357879480,8550,8550,8560,8550,264
|
|
20230707,101300,355621610,8550,8540,8550,8540,590
|
|
20230707,101200,350579880,8560,8560,8560,8560,0
|
|
20230707,101100,350579880,8560,8560,8560,8560,1
|
|
20230707,101000,350571320,8560,8570,8580,8560,323
|
|
20230707,100900,347803110,8570,8580,8580,8570,17
|
|
20230707,100800,347657320,8580,8510,8580,8510,876
|
|
20230707,100700,340178130,8530,8520,8530,8510,2209
|
|
20230707,100600,321368160,8530,8530,8530,8530,22
|
|
20230707,100500,321180500,8530,8530,8530,8520,219
|
|
20230707,100400,319313260,8530,8550,8550,8530,51
|
|
20230707,100300,318878210,8530,8530,8530,8530,7
|
|
20230707,100200,318818500,8520,8520,8520,8520,199
|
|
20230707,100100,317123020,8530,8530,8530,8530,1221
|
|
20230707,100000,306707890,8530,8550,8550,8530,3574
|
|
20230707,095900,276179530,8550,8550,8550,8550,1468
|
|
20230707,095800,263628130,8550,8550,8550,8550,866
|
|
20230707,095700,256223830,8550,8560,8560,8550,791
|
|
20230707,095600,249455870,8550,8580,8580,8550,223
|
|
20230707,095500,247547530,8580,8580,8580,8580,0
|
|
20230707,095400,247547530,8580,8560,8580,8550,302
|
|
20230707,095300,244965360,8550,8580,8580,8550,63
|
|
20230707,095200,244426370,8580,8580,8580,8580,100
|
|
20230707,095100,243568370,8580,8580,8580,8580,2
|
|
20230707,095000,243551210,8580,8580,8580,8580,4
|
|
20230707,094900,243516890,8580,8580,8580,8580,300
|
|
20230707,094800,240942890,8580,8580,8580,8580,0
|
|
20230707,094700,240942890,8580,8540,8580,8540,2
|
|
20230707,094600,240925770,8550,8550,8580,8540,263
|
|
20230707,094500,238676770,8550,8550,8550,8540,273
|
|
20230707,094400,236343620,8550,8550,8550,8550,162
|
|
20230707,094300,234958520,8550,8550,8550,8550,0
|
|
20230707,094200,234958520,8550,8590,8590,8550,1448
|
|
20230707,094100,222574030,8570,8570,8570,8570,20
|
|
20230707,094000,222402630,8590,8550,8590,8550,342
|
|
20230707,093900,219478460,8570,8560,8570,8550,766
|
|
20230707,093800,212919700,8590,8580,8590,8580,2
|
|
20230707,093700,212902530,8550,8580,8590,8550,22
|
|
20230707,093600,212713970,8550,8550,8550,8550,30
|
|
20230707,093500,212457470,8560,8560,8560,8560,1
|
|
20230707,093400,212448910,8550,8580,8580,8550,1646
|
|
20230707,093300,198372130,8580,8560,8580,8560,470
|
|
20230707,093200,194348910,8550,8560,8560,8550,95
|
|
20230707,093100,193536410,8560,8560,8560,8560,25
|
|
20230707,093000,193322410,8560,8570,8570,8560,888
|
|
20230707,092900,185721120,8570,8580,8580,8570,90
|
|
20230707,092800,184949670,8580,8580,8590,8580,23
|
|
20230707,092700,184752320,8600,8590,8600,8570,7
|
|
20230707,092600,184692200,8580,8570,8580,8570,3
|
|
20230707,092500,184666470,8540,8540,8540,8540,60
|
|
20230707,092400,184154070,8530,8520,8560,8520,466
|
|
20230707,092300,180177710,8520,8550,8550,8520,2299
|
|
20230707,092200,160569900,8580,8550,8580,8550,3
|
|
20230707,092100,160544220,8550,8550,8550,8540,32
|
|
20230707,092000,160270630,8560,8570,8570,8550,1568
|
|
20230707,091900,146850310,8640,8590,8650,8590,1013
|
|
20230707,091800,138133200,8590,8590,8590,8590,1
|
|
20230707,091700,138124610,8560,8570,8570,8560,23
|
|
20230707,091600,137927600,8550,8550,8550,8550,15
|
|
20230707,091500,137799350,8550,8580,8580,8550,1367
|
|
20230707,091400,126086950,8600,8600,8600,8590,544
|
|
20230707,091300,121409940,8600,8630,8630,8590,1295
|
|
20230707,091200,110277090,8630,8630,8630,8610,521
|
|
20230707,091100,105790860,8630,8630,8630,8600,2988
|
|
20230707,091000,80022070,8640,8660,8660,8630,364
|
|
20230707,090900,76875590,8660,8630,8690,8630,1341
|
|
20230707,090800,65261130,8610,8620,8620,8610,747
|
|
20230707,090700,58828900,8650,8640,8650,8620,885
|
|
20230707,090600,51195140,8640,8640,8640,8640,251
|
|
20230707,090500,49026500,8630,8610,8630,8610,305
|
|
20230707,090400,46394450,8600,8630,8630,8600,233
|
|
20230707,090300,44384350,8590,8640,8640,8590,1096
|
|
20230707,090200,34957410,8650,8600,8650,8600,1612
|
|
20230707,090100,21061080,8600,8590,8600,8580,494
|
|
20230707,090000,16817800,8580,8580,8590,8580,1960
|