578 lines
28 KiB
CSV
578 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,183500,847589510,8650,8650,8650,8650,3980
|
|
20230720,183400,847589510,8650,8650,8650,8650,0
|
|
20230720,183300,847589510,8650,8650,8650,8650,0
|
|
20230720,183200,847589510,8650,8650,8650,8650,0
|
|
20230720,183100,847589510,8650,8650,8650,8650,0
|
|
20230720,183000,847589510,8650,8650,8650,8650,0
|
|
20230720,182900,847589510,8650,8650,8650,8650,0
|
|
20230720,182800,847589510,8650,8650,8650,8650,0
|
|
20230720,182700,847589510,8650,8650,8650,8650,0
|
|
20230720,182600,847589510,8650,8650,8650,8650,0
|
|
20230720,182500,847589510,8650,8650,8650,8650,0
|
|
20230720,182400,847589510,8650,8650,8650,8650,0
|
|
20230720,182300,847589510,8650,8650,8650,8650,0
|
|
20230720,182200,847589510,8650,8650,8650,8650,0
|
|
20230720,182100,847589510,8650,8650,8650,8650,0
|
|
20230720,182000,847589510,8650,8650,8650,8650,0
|
|
20230720,181900,847589510,8650,8650,8650,8650,0
|
|
20230720,181800,847589510,8650,8650,8650,8650,0
|
|
20230720,181700,847589510,8650,8650,8650,8650,0
|
|
20230720,181600,847589510,8650,8650,8650,8650,0
|
|
20230720,181500,847589510,8650,8650,8650,8650,0
|
|
20230720,181400,847589510,8650,8650,8650,8650,0
|
|
20230720,181300,847589510,8650,8650,8650,8650,0
|
|
20230720,181200,847589510,8650,8650,8650,8650,0
|
|
20230720,181100,847589510,8650,8650,8650,8650,0
|
|
20230720,181000,847589510,8650,8650,8650,8650,0
|
|
20230720,180900,847589510,8650,8650,8650,8650,0
|
|
20230720,180800,847589510,8650,8650,8650,8650,0
|
|
20230720,180700,847589510,8650,8650,8650,8650,0
|
|
20230720,180600,847589510,8650,8650,8650,8650,0
|
|
20230720,180500,847589510,8650,8650,8650,8650,3980
|
|
20230720,180400,847589510,8650,8650,8650,8650,0
|
|
20230720,180300,847589510,8650,8650,8650,8650,0
|
|
20230720,180200,847589510,8650,8650,8650,8650,0
|
|
20230720,180100,847589510,8650,8650,8650,8650,0
|
|
20230720,180000,847589510,8650,8650,8650,8650,0
|
|
20230720,175900,847589510,8650,8650,8650,8650,0
|
|
20230720,175800,847589510,8650,8650,8650,8650,0
|
|
20230720,175700,847589510,8650,8650,8650,8650,0
|
|
20230720,175600,847589510,8650,8650,8650,8650,0
|
|
20230720,175500,847589510,8650,8650,8650,8650,0
|
|
20230720,175400,847589510,8650,8650,8650,8650,0
|
|
20230720,175300,847589510,8650,8650,8650,8650,0
|
|
20230720,175200,847589510,8650,8650,8650,8650,0
|
|
20230720,175100,847589510,8650,8650,8650,8650,0
|
|
20230720,175000,847589510,8650,8650,8650,8650,0
|
|
20230720,174900,847589510,8650,8650,8650,8650,0
|
|
20230720,174800,847589510,8650,8650,8650,8650,0
|
|
20230720,174700,847589510,8650,8650,8650,8650,0
|
|
20230720,174600,847589510,8650,8650,8650,8650,0
|
|
20230720,174500,847589510,8650,8650,8650,8650,0
|
|
20230720,174400,847589510,8650,8650,8650,8650,0
|
|
20230720,174300,847589510,8650,8650,8650,8650,0
|
|
20230720,174200,847589510,8650,8650,8650,8650,0
|
|
20230720,174100,847589510,8650,8650,8650,8650,0
|
|
20230720,174000,847589510,8650,8650,8650,8650,0
|
|
20230720,173900,847589510,8650,8650,8650,8650,0
|
|
20230720,173800,847589510,8650,8650,8650,8650,0
|
|
20230720,173700,847589510,8650,8650,8650,8650,0
|
|
20230720,173600,847589510,8650,8650,8650,8650,0
|
|
20230720,173500,847589510,8650,8650,8650,8650,3980
|
|
20230720,173400,847589510,8650,8650,8650,8650,0
|
|
20230720,173300,847589510,8650,8650,8650,8650,0
|
|
20230720,173200,847589510,8650,8650,8650,8650,0
|
|
20230720,173100,847589510,8650,8650,8650,8650,0
|
|
20230720,173000,847589510,8650,8650,8650,8650,0
|
|
20230720,172900,847589510,8650,8650,8650,8650,0
|
|
20230720,172800,847589510,8650,8650,8650,8650,0
|
|
20230720,172700,847589510,8650,8650,8650,8650,0
|
|
20230720,172600,847589510,8650,8650,8650,8650,0
|
|
20230720,172500,847589510,8650,8650,8650,8650,0
|
|
20230720,172400,847589510,8650,8650,8650,8650,0
|
|
20230720,172300,847589510,8650,8650,8650,8650,0
|
|
20230720,172200,847589510,8650,8650,8650,8650,0
|
|
20230720,172100,847589510,8650,8650,8650,8650,0
|
|
20230720,172000,847589510,8650,8650,8650,8650,0
|
|
20230720,171900,847589510,8650,8650,8650,8650,0
|
|
20230720,171800,847589510,8650,8650,8650,8650,0
|
|
20230720,171700,847589510,8650,8650,8650,8650,0
|
|
20230720,171600,847589510,8650,8650,8650,8650,0
|
|
20230720,171500,847589510,8650,8650,8650,8650,0
|
|
20230720,171400,847589510,8650,8650,8650,8650,0
|
|
20230720,171300,847589510,8650,8650,8650,8650,0
|
|
20230720,171200,847589510,8650,8650,8650,8650,0
|
|
20230720,171100,847589510,8650,8650,8650,8650,0
|
|
20230720,171000,847589510,8650,8650,8650,8650,0
|
|
20230720,170900,847589510,8650,8650,8650,8650,0
|
|
20230720,170800,847589510,8650,8650,8650,8650,0
|
|
20230720,170700,847589510,8650,8650,8650,8650,0
|
|
20230720,170600,847589510,8650,8650,8650,8650,0
|
|
20230720,170500,847589510,8650,8650,8650,8650,3980
|
|
20230720,170400,847589510,8650,8650,8650,8650,0
|
|
20230720,170300,847589510,8650,8650,8650,8650,0
|
|
20230720,170200,847589510,8650,8650,8650,8650,0
|
|
20230720,170100,847589510,8650,8650,8650,8650,0
|
|
20230720,170000,847589510,8650,8650,8650,8650,0
|
|
20230720,165900,847589510,8650,8650,8650,8650,0
|
|
20230720,165800,847589510,8650,8650,8650,8650,0
|
|
20230720,165700,847589510,8650,8650,8650,8650,0
|
|
20230720,165600,847589510,8650,8650,8650,8650,0
|
|
20230720,165500,847589510,8650,8650,8650,8650,0
|
|
20230720,165400,847589510,8650,8650,8650,8650,0
|
|
20230720,165300,847589510,8650,8650,8650,8650,0
|
|
20230720,165200,847589510,8650,8650,8650,8650,0
|
|
20230720,165100,847589510,8650,8650,8650,8650,0
|
|
20230720,165000,847589510,8650,8650,8650,8650,0
|
|
20230720,164900,847589510,8650,8650,8650,8650,0
|
|
20230720,164800,847589510,8650,8650,8650,8650,0
|
|
20230720,164700,847589510,8650,8650,8650,8650,0
|
|
20230720,164600,847589510,8650,8650,8650,8650,0
|
|
20230720,164500,847589510,8650,8650,8650,8650,0
|
|
20230720,164400,847589510,8650,8650,8650,8650,0
|
|
20230720,164300,847589510,8650,8650,8650,8650,0
|
|
20230720,164200,847589510,8650,8650,8650,8650,0
|
|
20230720,164100,847589510,8650,8650,8650,8650,0
|
|
20230720,164000,847589510,8650,8650,8650,8650,0
|
|
20230720,163900,847589510,8650,8650,8650,8650,0
|
|
20230720,163800,847589510,8650,8650,8650,8650,0
|
|
20230720,163700,847589510,8650,8650,8650,8650,0
|
|
20230720,163600,847589510,8650,8650,8650,8650,0
|
|
20230720,163500,847589510,8650,8650,8650,8650,3980
|
|
20230720,163400,847589510,8650,8650,8650,8650,0
|
|
20230720,163300,847589510,8650,8650,8650,8650,0
|
|
20230720,163200,847589510,8650,8650,8650,8650,0
|
|
20230720,163100,847589510,8650,8650,8650,8650,0
|
|
20230720,163000,847589510,8650,8650,8650,8650,0
|
|
20230720,162900,847589510,8650,8650,8650,8650,0
|
|
20230720,162800,847589510,8650,8650,8650,8650,0
|
|
20230720,162700,847589510,8650,8650,8650,8650,0
|
|
20230720,162600,847589510,8650,8650,8650,8650,0
|
|
20230720,162500,847589510,8650,8650,8650,8650,0
|
|
20230720,162400,847589510,8650,8650,8650,8650,0
|
|
20230720,162300,847589510,8650,8650,8650,8650,0
|
|
20230720,162200,847589510,8650,8650,8650,8650,0
|
|
20230720,162100,847589510,8650,8650,8650,8650,0
|
|
20230720,162000,847589510,8650,8650,8650,8650,0
|
|
20230720,161900,847589510,8650,8650,8650,8650,0
|
|
20230720,161800,847589510,8650,8650,8650,8650,0
|
|
20230720,161700,847589510,8650,8650,8650,8650,0
|
|
20230720,161600,847589510,8650,8650,8650,8650,0
|
|
20230720,161500,847589510,8650,8650,8650,8650,0
|
|
20230720,161400,847589510,8650,8650,8650,8650,0
|
|
20230720,161300,847589510,8650,8650,8650,8650,0
|
|
20230720,161200,847589510,8650,8650,8650,8650,0
|
|
20230720,161100,847589510,8650,8650,8650,8650,0
|
|
20230720,161000,847589510,8650,8650,8650,8650,0
|
|
20230720,160900,847589510,8650,8650,8650,8650,0
|
|
20230720,160800,847589510,8650,8650,8650,8650,0
|
|
20230720,160700,847589510,8650,8650,8650,8650,0
|
|
20230720,160600,847589510,8650,8650,8650,8650,0
|
|
20230720,160500,847589510,8650,8650,8650,8650,3980
|
|
20230720,160400,847589510,8650,8650,8650,8650,0
|
|
20230720,160300,847589510,8650,8650,8650,8650,0
|
|
20230720,160200,847589510,8650,8650,8650,8650,0
|
|
20230720,160100,847589510,8650,8650,8650,8650,0
|
|
20230720,160000,847589510,8650,8650,8650,8650,0
|
|
20230720,155900,847589510,8650,8650,8650,8650,0
|
|
20230720,155800,847589510,8650,8650,8650,8650,0
|
|
20230720,155700,847589510,8650,8650,8650,8650,0
|
|
20230720,155600,847589510,8650,8650,8650,8650,0
|
|
20230720,155500,847589510,8650,8650,8650,8650,0
|
|
20230720,155400,847589510,8650,8650,8650,8650,0
|
|
20230720,155300,847589510,8650,8650,8650,8650,0
|
|
20230720,155200,847589510,8650,8650,8650,8650,0
|
|
20230720,155100,847589510,8650,8650,8650,8650,0
|
|
20230720,155000,847589510,8650,8650,8650,8650,0
|
|
20230720,154900,847589510,8650,8650,8650,8650,0
|
|
20230720,154800,847589510,8650,8650,8650,8650,0
|
|
20230720,154700,847589510,8650,8650,8650,8650,0
|
|
20230720,154600,847589510,8650,8650,8650,8650,0
|
|
20230720,154500,847589510,8650,8650,8650,8650,0
|
|
20230720,154400,847589510,8650,8650,8650,8650,0
|
|
20230720,154300,847589510,8650,8650,8650,8650,0
|
|
20230720,154200,847589510,8650,8650,8650,8650,0
|
|
20230720,154100,847589510,8650,8650,8650,8650,0
|
|
20230720,154000,847589510,8650,8650,8650,8650,0
|
|
20230720,153900,847589510,8650,8650,8650,8650,0
|
|
20230720,153800,847589510,8650,8650,8650,8650,0
|
|
20230720,153700,847589510,8650,8650,8650,8650,0
|
|
20230720,153600,847589510,8650,8650,8650,8650,0
|
|
20230720,153500,847589510,8650,8650,8650,8650,3980
|
|
20230720,153400,847589510,8650,8650,8650,8650,0
|
|
20230720,153300,847589510,8650,8650,8650,8650,0
|
|
20230720,153200,847589510,8650,8650,8650,8650,0
|
|
20230720,153100,847589510,8650,8650,8650,8650,0
|
|
20230720,153000,847589510,8650,8650,8650,8650,3980
|
|
20230720,152900,813162510,8690,8690,8690,8690,0
|
|
20230720,152800,813162510,8690,8690,8690,8690,0
|
|
20230720,152700,813162510,8690,8690,8690,8690,0
|
|
20230720,152600,813162510,8690,8690,8690,8690,0
|
|
20230720,152500,813162510,8690,8690,8690,8690,0
|
|
20230720,152400,813162510,8690,8690,8690,8690,0
|
|
20230720,152300,813162510,8690,8690,8690,8690,0
|
|
20230720,152200,813162510,8690,8690,8690,8690,0
|
|
20230720,152100,813162510,8690,8690,8690,8690,0
|
|
20230720,152000,813162510,8690,8690,8690,8690,0
|
|
20230720,151900,813162510,8690,8670,8690,8660,2493
|
|
20230720,151800,791566690,8660,8670,8670,8660,237
|
|
20230720,151700,789512020,8680,8680,8680,8680,7
|
|
20230720,151600,789451260,8680,8670,8680,8670,1081
|
|
20230720,151500,780069710,8670,8670,8670,8670,10
|
|
20230720,151400,779983010,8680,8680,8680,8680,0
|
|
20230720,151300,779983010,8680,8680,8680,8670,1043
|
|
20230720,151200,770939970,8680,8680,8680,8680,44
|
|
20230720,151100,770558050,8680,8680,8680,8670,1028
|
|
20230720,151000,761638880,8680,8680,8680,8680,500
|
|
20230720,150900,757298880,8680,8680,8680,8680,600
|
|
20230720,150800,752090880,8680,8680,8680,8680,0
|
|
20230720,150700,752090880,8680,8680,8680,8680,0
|
|
20230720,150600,752090880,8680,8680,8680,8680,303
|
|
20230720,150500,749460840,8700,8700,8700,8700,0
|
|
20230720,150400,749460840,8700,8700,8700,8700,65
|
|
20230720,150300,748895340,8680,8680,8680,8680,10
|
|
20230720,150200,748808540,8680,8690,8690,8680,253
|
|
20230720,150100,746611500,8690,8690,8690,8690,280
|
|
20230720,150000,744178300,8690,8690,8690,8690,375
|
|
20230720,145900,740919550,8690,8680,8690,8680,424
|
|
20230720,145800,737236990,8670,8690,8690,8670,786
|
|
20230720,145700,730420930,8690,8680,8690,8680,138
|
|
20230720,145600,729222590,8680,8680,8680,8680,10
|
|
20230720,145500,729135790,8680,8680,8680,8680,215
|
|
20230720,145400,727269590,8680,8680,8680,8680,53
|
|
20230720,145300,726809550,8680,8680,8680,8680,0
|
|
20230720,145200,726809550,8680,8680,8680,8680,225
|
|
20230720,145100,724856550,8670,8670,8670,8670,132
|
|
20230720,145000,723712110,8680,8680,8680,8680,0
|
|
20230720,144900,723712110,8680,8680,8680,8680,4
|
|
20230720,144800,723677390,8670,8670,8670,8670,340
|
|
20230720,144700,720729590,8680,8680,8680,8680,11
|
|
20230720,144600,720634110,8680,8680,8680,8680,0
|
|
20230720,144500,720634110,8680,8680,8680,8680,0
|
|
20230720,144400,720634110,8680,8680,8680,8680,3
|
|
20230720,144300,720608070,8680,8680,8680,8680,16
|
|
20230720,144200,720469190,8670,8670,8670,8670,0
|
|
20230720,144100,720469190,8670,8670,8670,8670,11
|
|
20230720,144000,720373820,8670,8670,8670,8670,0
|
|
20230720,143900,720373820,8670,8670,8670,8670,10
|
|
20230720,143800,720287120,8670,8670,8670,8670,1
|
|
20230720,143700,720278450,8670,8670,8670,8670,0
|
|
20230720,143600,720278450,8670,8670,8670,8670,0
|
|
20230720,143500,720278450,8670,8670,8670,8670,300
|
|
20230720,143400,717677450,8660,8660,8660,8660,0
|
|
20230720,143300,717677450,8660,8660,8660,8660,0
|
|
20230720,143200,717677450,8660,8660,8660,8660,28
|
|
20230720,143100,717434970,8670,8670,8670,8660,1571
|
|
20230720,143000,703814420,8670,8670,8670,8670,246
|
|
20230720,142900,701681600,8690,8690,8690,8690,0
|
|
20230720,142800,701681600,8690,8670,8690,8670,102
|
|
20230720,142700,700797220,8670,8670,8670,8670,50
|
|
20230720,142600,700363720,8690,8680,8690,8680,576
|
|
20230720,142500,695360530,8670,8670,8670,8670,100
|
|
20230720,142400,694493530,8670,8670,8670,8670,16
|
|
20230720,142300,694354810,8670,8670,8670,8670,155
|
|
20230720,142200,693010960,8670,8670,8670,8660,2273
|
|
20230720,142100,673321750,8670,8670,8670,8670,197
|
|
20230720,142000,671613760,8660,8660,8660,8660,0
|
|
20230720,141900,671613760,8660,8660,8660,8660,55
|
|
20230720,141800,671137460,8660,8660,8660,8660,1350
|
|
20230720,141700,659446460,8660,8660,8660,8660,219
|
|
20230720,141600,657549920,8670,8660,8670,8660,403
|
|
20230720,141500,654057640,8670,8670,8670,8670,0
|
|
20230720,141400,654057640,8670,8670,8670,8670,0
|
|
20230720,141300,654057640,8670,8670,8670,8670,0
|
|
20230720,141200,654057640,8670,8670,8670,8670,0
|
|
20230720,141100,654057640,8670,8670,8670,8670,858
|
|
20230720,141000,646618780,8680,8680,8680,8680,0
|
|
20230720,140900,646618780,8680,8680,8680,8680,0
|
|
20230720,140800,646618780,8680,8680,8680,8680,1
|
|
20230720,140700,646610100,8680,8680,8680,8680,232
|
|
20230720,140600,644596340,8680,8680,8680,8680,0
|
|
20230720,140500,644596340,8680,8660,8680,8660,182
|
|
20230720,140400,643019820,8670,8670,8670,8670,0
|
|
20230720,140300,643019820,8670,8660,8670,8660,169
|
|
20230720,140200,641556080,8670,8660,8670,8660,352
|
|
20230720,140100,638507240,8670,8670,8670,8670,0
|
|
20230720,140000,638507240,8670,8670,8670,8670,10
|
|
20230720,135900,638420540,8690,8690,8690,8690,2
|
|
20230720,135800,638403160,8690,8690,8690,8690,0
|
|
20230720,135700,638403160,8690,8690,8690,8690,9
|
|
20230720,135600,638324950,8660,8670,8670,8660,1506
|
|
20230720,135500,625282930,8660,8670,8670,8660,2834
|
|
20230720,135400,600732150,8680,8680,8680,8680,200
|
|
20230720,135300,598996150,8670,8670,8680,8670,1139
|
|
20230720,135200,589116020,8680,8670,8680,8670,500
|
|
20230720,135100,584778020,8680,8690,8690,8680,101
|
|
20230720,135000,583901330,8680,8680,8680,8680,85
|
|
20230720,134900,583163530,8670,8670,8670,8670,1612
|
|
20230720,134800,569187490,8680,8680,8680,8680,0
|
|
20230720,134700,569187490,8680,8680,8680,8680,0
|
|
20230720,134600,569187490,8680,8680,8680,8680,0
|
|
20230720,134500,569187490,8680,8680,8680,8680,0
|
|
20230720,134400,569187490,8680,8680,8680,8680,0
|
|
20230720,134300,569187490,8680,8680,8680,8680,1
|
|
20230720,134200,569178810,8680,8680,8680,8680,0
|
|
20230720,134100,569178810,8680,8680,8680,8680,0
|
|
20230720,134000,569178810,8680,8680,8680,8680,11
|
|
20230720,133900,569083330,8680,8680,8680,8680,100
|
|
20230720,133800,568215330,8680,8680,8680,8680,400
|
|
20230720,133700,564743330,8680,8680,8680,8680,0
|
|
20230720,133600,564743330,8680,8680,8680,8680,0
|
|
20230720,133500,564743330,8680,8680,8680,8680,5
|
|
20230720,133400,564699930,8680,8680,8680,8680,1
|
|
20230720,133300,564691250,8680,8680,8680,8680,2
|
|
20230720,133200,564673890,8680,8680,8680,8680,0
|
|
20230720,133100,564673890,8680,8680,8680,8680,0
|
|
20230720,133000,564673890,8680,8680,8680,8670,79
|
|
20230720,132900,563988190,8670,8670,8670,8670,4
|
|
20230720,132800,563953510,8670,8670,8670,8670,3
|
|
20230720,132700,563927500,8670,8690,8690,8670,82
|
|
20230720,132600,563214960,8690,8680,8690,8680,3
|
|
20230720,132500,563188910,8690,8670,8690,8670,12
|
|
20230720,132400,563084850,8670,8670,8670,8670,0
|
|
20230720,132300,563084850,8670,8670,8670,8670,110
|
|
20230720,132200,562131150,8670,8670,8670,8670,248
|
|
20230720,132100,559980990,8710,8670,8710,8670,1000
|
|
20230720,132000,551280010,8670,8670,8670,8670,20
|
|
20230720,131900,551106610,8670,8670,8670,8670,454
|
|
20230720,131800,547170430,8670,8670,8670,8670,0
|
|
20230720,131700,547170430,8670,8670,8670,8670,160
|
|
20230720,131600,545783230,8680,8670,8680,8670,578
|
|
20230720,131500,540766690,8670,8670,8670,8670,105
|
|
20230720,131400,539856340,8680,8680,8680,8680,0
|
|
20230720,131300,539856340,8680,8680,8680,8680,6
|
|
20230720,131200,539804260,8680,8680,8680,8680,0
|
|
20230720,131100,539804260,8680,8680,8680,8680,0
|
|
20230720,131000,539804260,8680,8680,8680,8680,0
|
|
20230720,130900,539804260,8680,8680,8680,8680,258
|
|
20230720,130800,537564820,8660,8670,8670,8660,1623
|
|
20230720,130700,523505730,8670,8670,8670,8670,0
|
|
20230720,130600,523505730,8670,8670,8670,8670,91
|
|
20230720,130500,522716760,8680,8680,8680,8680,40
|
|
20230720,130400,522369560,8680,8670,8680,8670,15
|
|
20230720,130300,522239500,8660,8670,8670,8660,200
|
|
20230720,130200,520507360,8680,8670,8680,8670,482
|
|
20230720,130100,516328410,8680,8680,8680,8680,225
|
|
20230720,130000,514375410,8680,8680,8680,8680,203
|
|
20230720,125900,512613370,8680,8680,8680,8680,81
|
|
20230720,125800,511910290,8690,8710,8710,8690,30
|
|
20230720,125700,511649190,8710,8710,8710,8710,1
|
|
20230720,125600,511640480,8680,8680,8680,8680,300
|
|
20230720,125500,509036480,8670,8670,8670,8670,0
|
|
20230720,125400,509036480,8670,8670,8670,8670,0
|
|
20230720,125300,509036480,8670,8670,8670,8670,0
|
|
20230720,125200,509036480,8670,8670,8670,8670,0
|
|
20230720,125100,509036480,8670,8670,8670,8670,1
|
|
20230720,125000,509027810,8670,8670,8670,8670,0
|
|
20230720,124900,509027810,8670,8670,8670,8670,0
|
|
20230720,124800,509027810,8670,8670,8670,8670,9
|
|
20230720,124700,508949780,8670,8670,8670,8670,178
|
|
20230720,124600,507406520,8680,8680,8680,8680,137
|
|
20230720,124500,506217360,8690,8690,8690,8690,0
|
|
20230720,124400,506217360,8690,8690,8690,8690,0
|
|
20230720,124300,506217360,8690,8690,8690,8690,254
|
|
20230720,124200,504010100,8690,8700,8700,8690,514
|
|
20230720,124100,499542380,8700,8700,8700,8700,0
|
|
20230720,124000,499542380,8700,8700,8700,8700,0
|
|
20230720,123900,499542380,8700,8700,8700,8700,117
|
|
20230720,123800,498524480,8700,8700,8700,8700,22
|
|
20230720,123700,498333080,8700,8700,8700,8700,80
|
|
20230720,123600,497637080,8700,8700,8700,8700,0
|
|
20230720,123500,497637080,8700,8700,8700,8700,0
|
|
20230720,123400,497637080,8700,8700,8700,8700,0
|
|
20230720,123300,497637080,8700,8700,8700,8700,1013
|
|
20230720,123200,488823980,8700,8700,8700,8700,2
|
|
20230720,123100,488806580,8690,8690,8690,8690,0
|
|
20230720,123000,488806580,8690,8690,8690,8690,150
|
|
20230720,122900,487503080,8690,8690,8690,8690,118
|
|
20230720,122800,486477660,8690,8690,8690,8690,0
|
|
20230720,122700,486477660,8690,8690,8690,8690,50
|
|
20230720,122600,486043160,8690,8690,8690,8690,10
|
|
20230720,122500,485956260,8660,8660,8660,8660,0
|
|
20230720,122400,485956260,8660,8660,8660,8660,0
|
|
20230720,122300,485956260,8660,8670,8670,8660,50
|
|
20230720,122200,485523160,8660,8660,8660,8660,0
|
|
20230720,122100,485523160,8660,8660,8660,8660,0
|
|
20230720,122000,485523160,8660,8670,8670,8660,336
|
|
20230720,121900,482612400,8670,8670,8670,8670,163
|
|
20230720,121800,481199190,8670,8670,8670,8670,0
|
|
20230720,121700,481199190,8670,8670,8670,8670,0
|
|
20230720,121600,481199190,8670,8670,8670,8670,0
|
|
20230720,121500,481199190,8670,8670,8670,8670,150
|
|
20230720,121400,479898690,8670,8670,8670,8670,0
|
|
20230720,121300,479898690,8670,8670,8670,8670,200
|
|
20230720,121200,478164690,8670,8670,8670,8670,1300
|
|
20230720,121100,466893690,8670,8670,8670,8670,392
|
|
20230720,121000,463495050,8670,8670,8670,8670,45
|
|
20230720,120900,463104900,8670,8670,8670,8670,29
|
|
20230720,120800,462853470,8670,8670,8670,8670,0
|
|
20230720,120700,462853470,8670,8680,8680,8670,600
|
|
20230720,120600,457648470,8670,8670,8670,8670,0
|
|
20230720,120500,457648470,8670,8700,8700,8670,117
|
|
20230720,120400,456634050,8700,8670,8700,8670,361
|
|
20230720,120300,453494150,8670,8670,8670,8670,0
|
|
20230720,120200,453494150,8670,8670,8670,8670,0
|
|
20230720,120100,453494150,8670,8670,8670,8670,0
|
|
20230720,120000,453494150,8670,8670,8670,8670,200
|
|
20230720,115900,451760150,8690,8670,8690,8670,1601
|
|
20230720,115800,437879460,8670,8670,8670,8670,500
|
|
20230720,115700,433544460,8670,8690,8690,8670,591
|
|
20230720,115600,428412480,8700,8700,8700,8700,10
|
|
20230720,115500,428325480,8690,8690,8690,8690,1
|
|
20230720,115400,428316790,8690,8700,8700,8690,18
|
|
20230720,115300,428160300,8680,8680,8680,8680,1
|
|
20230720,115200,428151620,8700,8700,8700,8700,1
|
|
20230720,115100,428142920,8700,8700,8700,8700,0
|
|
20230720,115000,428142920,8700,8700,8700,8700,25
|
|
20230720,114900,427925420,8670,8670,8670,8670,0
|
|
20230720,114800,427925420,8670,8670,8670,8670,0
|
|
20230720,114700,427925420,8670,8670,8670,8670,0
|
|
20230720,114600,427925420,8670,8670,8670,8670,0
|
|
20230720,114500,427925420,8670,8680,8680,8670,497
|
|
20230720,114400,423615260,8700,8700,8700,8700,0
|
|
20230720,114300,423615260,8700,8700,8700,8700,0
|
|
20230720,114200,423615260,8700,8700,8700,8700,0
|
|
20230720,114100,423615260,8700,8700,8700,8700,0
|
|
20230720,114000,423615260,8700,8700,8700,8700,0
|
|
20230720,113900,423615260,8700,8700,8700,8700,4
|
|
20230720,113800,423580460,8700,8700,8700,8700,23
|
|
20230720,113700,423380360,8700,8680,8700,8680,9
|
|
20230720,113600,423302080,8670,8670,8670,8670,0
|
|
20230720,113500,423302080,8670,8670,8670,8670,0
|
|
20230720,113400,423302080,8670,8690,8690,8670,590
|
|
20230720,113300,418184660,8690,8690,8690,8690,20
|
|
20230720,113200,418010860,8700,8700,8700,8700,0
|
|
20230720,113100,418010860,8700,8700,8700,8700,0
|
|
20230720,113000,418010860,8700,8700,8700,8700,0
|
|
20230720,112900,418010860,8700,8700,8700,8700,0
|
|
20230720,112800,418010860,8700,8700,8700,8700,36
|
|
20230720,112700,417697660,8700,8700,8700,8700,9
|
|
20230720,112600,417619360,8700,8700,8700,8700,1
|
|
20230720,112500,417610660,8700,8700,8700,8700,31
|
|
20230720,112400,417340960,8660,8660,8660,8660,0
|
|
20230720,112300,417340960,8660,8720,8720,8660,3060
|
|
20230720,112200,390794730,8720,8720,8720,8720,0
|
|
20230720,112100,390794730,8720,8720,8720,8720,30
|
|
20230720,112000,390533130,8730,8730,8730,8730,0
|
|
20230720,111900,390533130,8730,8730,8730,8730,0
|
|
20230720,111800,390533130,8730,8730,8730,8730,10
|
|
20230720,111700,390445830,8730,8730,8730,8730,10
|
|
20230720,111600,390358530,8710,8710,8710,8710,0
|
|
20230720,111500,390358530,8710,8710,8710,8710,5
|
|
20230720,111400,390314980,8710,8710,8710,8710,3
|
|
20230720,111300,390288850,8700,8700,8700,8700,0
|
|
20230720,111200,390288850,8700,8700,8700,8700,0
|
|
20230720,111100,390288850,8700,8700,8700,8700,0
|
|
20230720,111000,390288850,8700,8700,8700,8700,0
|
|
20230720,110900,390288850,8700,8700,8700,8700,0
|
|
20230720,110800,390288850,8700,8700,8700,8700,10
|
|
20230720,110700,390201850,8710,8710,8710,8710,390
|
|
20230720,110600,386804950,8720,8710,8720,8710,192
|
|
20230720,110500,385131500,8700,8700,8710,8700,642
|
|
20230720,110400,379545680,8660,8690,8690,8660,500
|
|
20230720,110300,375211940,8700,8700,8710,8690,517
|
|
20230720,110200,370713230,8700,8710,8710,8700,80
|
|
20230720,110100,370016930,8710,8710,8710,8710,86
|
|
20230720,110000,369267870,8710,8710,8710,8710,0
|
|
20230720,105900,369267870,8710,8680,8710,8680,6
|
|
20230720,105800,369215760,8660,8680,8680,8660,2000
|
|
20230720,105700,351883830,8710,8710,8710,8710,0
|
|
20230720,105600,351883830,8710,8710,8710,8710,6
|
|
20230720,105500,351831570,8670,8670,8670,8670,1
|
|
20230720,105400,351822900,8670,8690,8690,8670,593
|
|
20230720,105300,346679640,8680,8700,8700,8680,134
|
|
20230720,105200,345514940,8710,8710,8710,8710,44
|
|
20230720,105100,345131700,8710,8710,8710,8710,51
|
|
20230720,105000,344687490,8690,8710,8710,8690,716
|
|
20230720,104900,338459450,8680,8680,8680,8680,0
|
|
20230720,104800,338459450,8680,8700,8720,8680,127
|
|
20230720,104700,337354010,8710,8700,8710,8700,348
|
|
20230720,104600,334323930,8700,8710,8710,8700,1000
|
|
20230720,104500,325623810,8720,8720,8720,8720,4
|
|
20230720,104400,325588930,8710,8700,8710,8700,278
|
|
20230720,104300,323168450,8710,8700,8710,8700,137
|
|
20230720,104200,321976380,8710,8700,8710,8700,104
|
|
20230720,104100,321070580,8700,8700,8700,8700,136
|
|
20230720,104000,319887380,8700,8700,8700,8700,200
|
|
20230720,103900,318147380,8700,8700,8700,8700,10
|
|
20230720,103800,318060380,8670,8670,8670,8670,0
|
|
20230720,103700,318060380,8670,8670,8670,8670,0
|
|
20230720,103600,318060380,8670,8670,8670,8670,0
|
|
20230720,103500,318060380,8670,8670,8670,8670,10
|
|
20230720,103400,317973680,8690,8690,8690,8690,3
|
|
20230720,103300,317947610,8700,8690,8710,8690,307
|
|
20230720,103200,315276680,8700,8700,8700,8700,0
|
|
20230720,103100,315276680,8700,8700,8700,8700,328
|
|
20230720,103000,312423080,8700,8700,8700,8700,251
|
|
20230720,102900,310239380,8700,8700,8700,8700,0
|
|
20230720,102800,310239380,8700,8700,8700,8700,256
|
|
20230720,102700,308012180,8700,8710,8710,8700,240
|
|
20230720,102600,305921830,8710,8700,8710,8700,55
|
|
20230720,102500,305443280,8700,8700,8700,8700,39
|
|
20230720,102400,305103980,8690,8690,8690,8690,0
|
|
20230720,102300,305103980,8690,8700,8700,8690,394
|
|
20230720,102200,301676190,8710,8710,8710,8710,0
|
|
20230720,102100,301676190,8710,8700,8710,8700,167
|
|
20230720,102000,300222170,8700,8700,8700,8700,0
|
|
20230720,101900,300222170,8700,8700,8710,8700,3028
|
|
20230720,101800,273848570,8700,8700,8700,8700,372
|
|
20230720,101700,270612170,8700,8680,8700,8680,621
|
|
20230720,101600,265218740,8660,8660,8660,8660,277
|
|
20230720,101500,262819920,8660,8660,8660,8660,0
|
|
20230720,101400,262819920,8660,8660,8660,8660,0
|
|
20230720,101300,262819920,8660,8660,8660,8660,0
|
|
20230720,101200,262819920,8660,8660,8660,8660,30
|
|
20230720,101100,262560120,8660,8660,8660,8660,10
|
|
20230720,101000,262473520,8660,8660,8660,8660,0
|
|
20230720,100900,262473520,8660,8660,8660,8660,0
|
|
20230720,100800,262473520,8660,8660,8660,8660,200
|
|
20230720,100700,260741520,8660,8660,8660,8660,0
|
|
20230720,100600,260741520,8660,8660,8660,8660,793
|
|
20230720,100500,253874140,8650,8660,8660,8650,221
|
|
20230720,100400,251961130,8660,8660,8660,8660,20
|
|
20230720,100300,251787930,8660,8660,8660,8660,0
|
|
20230720,100200,251787930,8660,8690,8690,8660,2580
|
|
20230720,100100,229433770,8690,8690,8690,8690,3
|
|
20230720,100000,229407700,8690,8690,8690,8690,11
|
|
20230720,095900,229312110,8690,8690,8690,8690,6
|
|
20230720,095800,229259970,8690,8690,8690,8690,5
|
|
20230720,095700,229216520,8670,8690,8690,8670,1526
|
|
20230720,095600,215984860,8690,8690,8690,8690,50
|
|
20230720,095500,215550360,8690,8690,8690,8690,1
|
|
20230720,095400,215541670,8660,8660,8660,8660,938
|
|
20230720,095300,207418590,8660,8700,8700,8660,9
|
|
20230720,095200,207340610,8660,8660,8660,8660,51
|
|
20230720,095100,206898950,8700,8690,8700,8660,608
|
|
20230720,095000,201633420,8700,8690,8700,8690,51
|
|
20230720,094900,201190220,8700,8660,8700,8660,261
|
|
20230720,094800,198929920,8670,8700,8700,8670,124
|
|
20230720,094700,197854810,8670,8700,8700,8670,778
|
|
20230720,094600,191086420,8700,8680,8700,8680,559
|
|
20230720,094500,186225140,8680,8700,8700,8680,150
|
|
20230720,094400,184923120,8680,8680,8680,8680,16
|
|
20230720,094300,184784240,8680,8680,8680,8680,0
|
|
20230720,094200,184784240,8680,8700,8700,8680,42
|
|
20230720,094100,184419600,8700,8700,8700,8700,3593
|
|
20230720,094000,153160500,8700,8690,8700,8690,34
|
|
20230720,093900,152864740,8700,8690,8710,8690,432
|
|
20230720,093800,149107280,8690,8670,8690,8670,324
|
|
20230720,093700,146296800,8650,8660,8670,8650,263
|
|
20230720,093600,144017200,8670,8670,8670,8670,234
|
|
20230720,093500,141988420,8670,8650,8670,8650,206
|
|
20230720,093400,140206460,8650,8670,8670,8650,12
|
|
20230720,093300,140102640,8670,8670,8670,8670,11
|
|
20230720,093200,140007270,8670,8670,8670,8670,30
|
|
20230720,093100,139747170,8660,8680,8680,8660,1048
|
|
20230720,093000,130670750,8680,8680,8680,8680,1
|
|
20230720,092900,130662070,8670,8680,8680,8670,337
|
|
20230720,092800,127739900,8690,8690,8690,8690,64
|
|
20230720,092700,127183740,8690,8690,8690,8690,228
|
|
20230720,092600,125202420,8690,8690,8690,8690,509
|
|
20230720,092500,120779210,8700,8700,8700,8700,106
|
|
20230720,092400,119857010,8700,8700,8700,8700,109
|
|
20230720,092300,118908710,8710,8720,8720,8710,229
|
|
20230720,092200,116913920,8730,8730,8730,8730,0
|
|
20230720,092100,116913920,8730,8770,8780,8730,2551
|
|
20230720,092000,94566800,8770,8730,8770,8730,1706
|
|
20230720,091900,79650420,8730,8720,8730,8700,660
|
|
20230720,091800,73894170,8700,8700,8700,8700,59
|
|
20230720,091700,73380870,8690,8690,8690,8690,96
|
|
20230720,091600,72546630,8690,8700,8700,8690,621
|
|
20230720,091500,67145340,8720,8700,8720,8700,67
|
|
20230720,091400,66562420,8700,8710,8730,8700,833
|
|
20230720,091300,59308760,8720,8720,8720,8720,487
|
|
20230720,091200,55062120,8710,8720,8720,8710,105
|
|
20230720,091100,54147520,8720,8710,8720,8710,98
|
|
20230720,091000,53293810,8710,8700,8710,8700,214
|
|
20230720,090900,51431110,8700,8700,8700,8700,11
|
|
20230720,090800,51335410,8700,8700,8700,8700,4
|
|
20230720,090700,51300610,8700,8690,8710,8690,180
|
|
20230720,090600,49734550,8690,8690,8690,8690,11
|
|
20230720,090500,49638960,8700,8700,8700,8700,8
|
|
20230720,090400,49569360,8700,8700,8700,8700,374
|
|
20230720,090300,46315560,8690,8690,8690,8690,857
|
|
20230720,090200,38868230,8690,8690,8690,8620,819
|
|
20230720,090100,31791260,8700,8640,8700,8640,333
|
|
20230720,090000,28910500,8630,8630,8630,8630,3350
|