578 lines
28 KiB
CSV
578 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,183500,1189695100,8560,8560,8560,8560,3823
|
|
20230721,183400,1189695100,8560,8560,8560,8560,0
|
|
20230721,183300,1189695100,8560,8560,8560,8560,0
|
|
20230721,183200,1189695100,8560,8560,8560,8560,0
|
|
20230721,183100,1189695100,8560,8560,8560,8560,0
|
|
20230721,183000,1189695100,8560,8560,8560,8560,0
|
|
20230721,182900,1189695100,8560,8560,8560,8560,0
|
|
20230721,182800,1189695100,8560,8560,8560,8560,0
|
|
20230721,182700,1189695100,8560,8560,8560,8560,0
|
|
20230721,182600,1189695100,8560,8560,8560,8560,0
|
|
20230721,182500,1189695100,8560,8560,8560,8560,0
|
|
20230721,182400,1189695100,8560,8560,8560,8560,0
|
|
20230721,182300,1189695100,8560,8560,8560,8560,0
|
|
20230721,182200,1189695100,8560,8560,8560,8560,0
|
|
20230721,182100,1189695100,8560,8560,8560,8560,0
|
|
20230721,182000,1189695100,8560,8560,8560,8560,0
|
|
20230721,181900,1189695100,8560,8560,8560,8560,0
|
|
20230721,181800,1189695100,8560,8560,8560,8560,0
|
|
20230721,181700,1189695100,8560,8560,8560,8560,0
|
|
20230721,181600,1189695100,8560,8560,8560,8560,0
|
|
20230721,181500,1189695100,8560,8560,8560,8560,0
|
|
20230721,181400,1189695100,8560,8560,8560,8560,0
|
|
20230721,181300,1189695100,8560,8560,8560,8560,0
|
|
20230721,181200,1189695100,8560,8560,8560,8560,0
|
|
20230721,181100,1189695100,8560,8560,8560,8560,0
|
|
20230721,181000,1189695100,8560,8560,8560,8560,0
|
|
20230721,180900,1189695100,8560,8560,8560,8560,0
|
|
20230721,180800,1189695100,8560,8560,8560,8560,0
|
|
20230721,180700,1189695100,8560,8560,8560,8560,0
|
|
20230721,180600,1189695100,8560,8560,8560,8560,0
|
|
20230721,180500,1189695100,8560,8560,8560,8560,3823
|
|
20230721,180400,1189695100,8560,8560,8560,8560,0
|
|
20230721,180300,1189695100,8560,8560,8560,8560,0
|
|
20230721,180200,1189695100,8560,8560,8560,8560,0
|
|
20230721,180100,1189695100,8560,8560,8560,8560,0
|
|
20230721,180000,1189695100,8560,8560,8560,8560,0
|
|
20230721,175900,1189695100,8560,8560,8560,8560,0
|
|
20230721,175800,1189695100,8560,8560,8560,8560,0
|
|
20230721,175700,1189695100,8560,8560,8560,8560,0
|
|
20230721,175600,1189695100,8560,8560,8560,8560,0
|
|
20230721,175500,1189695100,8560,8560,8560,8560,0
|
|
20230721,175400,1189695100,8560,8560,8560,8560,0
|
|
20230721,175300,1189695100,8560,8560,8560,8560,0
|
|
20230721,175200,1189695100,8560,8560,8560,8560,0
|
|
20230721,175100,1189695100,8560,8560,8560,8560,0
|
|
20230721,175000,1189695100,8560,8560,8560,8560,0
|
|
20230721,174900,1189695100,8560,8560,8560,8560,0
|
|
20230721,174800,1189695100,8560,8560,8560,8560,0
|
|
20230721,174700,1189695100,8560,8560,8560,8560,0
|
|
20230721,174600,1189695100,8560,8560,8560,8560,0
|
|
20230721,174500,1189695100,8560,8560,8560,8560,0
|
|
20230721,174400,1189695100,8560,8560,8560,8560,0
|
|
20230721,174300,1189695100,8560,8560,8560,8560,0
|
|
20230721,174200,1189695100,8560,8560,8560,8560,0
|
|
20230721,174100,1189695100,8560,8560,8560,8560,0
|
|
20230721,174000,1189695100,8560,8560,8560,8560,0
|
|
20230721,173900,1189695100,8560,8560,8560,8560,0
|
|
20230721,173800,1189695100,8560,8560,8560,8560,0
|
|
20230721,173700,1189695100,8560,8560,8560,8560,0
|
|
20230721,173600,1189695100,8560,8560,8560,8560,0
|
|
20230721,173500,1189695100,8560,8560,8560,8560,3823
|
|
20230721,173400,1189695100,8560,8560,8560,8560,0
|
|
20230721,173300,1189695100,8560,8560,8560,8560,0
|
|
20230721,173200,1189695100,8560,8560,8560,8560,0
|
|
20230721,173100,1189695100,8560,8560,8560,8560,0
|
|
20230721,173000,1189695100,8560,8560,8560,8560,0
|
|
20230721,172900,1189695100,8560,8560,8560,8560,0
|
|
20230721,172800,1189695100,8560,8560,8560,8560,0
|
|
20230721,172700,1189695100,8560,8560,8560,8560,0
|
|
20230721,172600,1189695100,8560,8560,8560,8560,0
|
|
20230721,172500,1189695100,8560,8560,8560,8560,0
|
|
20230721,172400,1189695100,8560,8560,8560,8560,0
|
|
20230721,172300,1189695100,8560,8560,8560,8560,0
|
|
20230721,172200,1189695100,8560,8560,8560,8560,0
|
|
20230721,172100,1189695100,8560,8560,8560,8560,0
|
|
20230721,172000,1189695100,8560,8560,8560,8560,0
|
|
20230721,171900,1189695100,8560,8560,8560,8560,0
|
|
20230721,171800,1189695100,8560,8560,8560,8560,0
|
|
20230721,171700,1189695100,8560,8560,8560,8560,0
|
|
20230721,171600,1189695100,8560,8560,8560,8560,0
|
|
20230721,171500,1189695100,8560,8560,8560,8560,0
|
|
20230721,171400,1189695100,8560,8560,8560,8560,0
|
|
20230721,171300,1189695100,8560,8560,8560,8560,0
|
|
20230721,171200,1189695100,8560,8560,8560,8560,0
|
|
20230721,171100,1189695100,8560,8560,8560,8560,0
|
|
20230721,171000,1189695100,8560,8560,8560,8560,0
|
|
20230721,170900,1189695100,8560,8560,8560,8560,0
|
|
20230721,170800,1189695100,8560,8560,8560,8560,0
|
|
20230721,170700,1189695100,8560,8560,8560,8560,0
|
|
20230721,170600,1189695100,8560,8560,8560,8560,0
|
|
20230721,170500,1189695100,8560,8560,8560,8560,3823
|
|
20230721,170400,1189695100,8560,8560,8560,8560,0
|
|
20230721,170300,1189695100,8560,8560,8560,8560,0
|
|
20230721,170200,1189695100,8560,8560,8560,8560,0
|
|
20230721,170100,1189695100,8560,8560,8560,8560,0
|
|
20230721,170000,1189695100,8560,8560,8560,8560,0
|
|
20230721,165900,1189695100,8560,8560,8560,8560,0
|
|
20230721,165800,1189695100,8560,8560,8560,8560,0
|
|
20230721,165700,1189695100,8560,8560,8560,8560,0
|
|
20230721,165600,1189695100,8560,8560,8560,8560,0
|
|
20230721,165500,1189695100,8560,8560,8560,8560,0
|
|
20230721,165400,1189695100,8560,8560,8560,8560,0
|
|
20230721,165300,1189695100,8560,8560,8560,8560,0
|
|
20230721,165200,1189695100,8560,8560,8560,8560,0
|
|
20230721,165100,1189695100,8560,8560,8560,8560,0
|
|
20230721,165000,1189695100,8560,8560,8560,8560,0
|
|
20230721,164900,1189695100,8560,8560,8560,8560,0
|
|
20230721,164800,1189695100,8560,8560,8560,8560,0
|
|
20230721,164700,1189695100,8560,8560,8560,8560,0
|
|
20230721,164600,1189695100,8560,8560,8560,8560,0
|
|
20230721,164500,1189695100,8560,8560,8560,8560,0
|
|
20230721,164400,1189695100,8560,8560,8560,8560,0
|
|
20230721,164300,1189695100,8560,8560,8560,8560,0
|
|
20230721,164200,1189695100,8560,8560,8560,8560,0
|
|
20230721,164100,1189695100,8560,8560,8560,8560,0
|
|
20230721,164000,1189695100,8560,8560,8560,8560,0
|
|
20230721,163900,1189695100,8560,8560,8560,8560,0
|
|
20230721,163800,1189695100,8560,8560,8560,8560,0
|
|
20230721,163700,1189695100,8560,8560,8560,8560,0
|
|
20230721,163600,1189695100,8560,8560,8560,8560,0
|
|
20230721,163500,1189695100,8560,8560,8560,8560,3823
|
|
20230721,163400,1189695100,8560,8560,8560,8560,0
|
|
20230721,163300,1189695100,8560,8560,8560,8560,0
|
|
20230721,163200,1189695100,8560,8560,8560,8560,0
|
|
20230721,163100,1189695100,8560,8560,8560,8560,0
|
|
20230721,163000,1189695100,8560,8560,8560,8560,0
|
|
20230721,162900,1189695100,8560,8560,8560,8560,0
|
|
20230721,162800,1189695100,8560,8560,8560,8560,0
|
|
20230721,162700,1189695100,8560,8560,8560,8560,0
|
|
20230721,162600,1189695100,8560,8560,8560,8560,0
|
|
20230721,162500,1189695100,8560,8560,8560,8560,0
|
|
20230721,162400,1189695100,8560,8560,8560,8560,0
|
|
20230721,162300,1189695100,8560,8560,8560,8560,0
|
|
20230721,162200,1189695100,8560,8560,8560,8560,0
|
|
20230721,162100,1189695100,8560,8560,8560,8560,0
|
|
20230721,162000,1189695100,8560,8560,8560,8560,0
|
|
20230721,161900,1189695100,8560,8560,8560,8560,0
|
|
20230721,161800,1189695100,8560,8560,8560,8560,0
|
|
20230721,161700,1189695100,8560,8560,8560,8560,0
|
|
20230721,161600,1189695100,8560,8560,8560,8560,0
|
|
20230721,161500,1189695100,8560,8560,8560,8560,0
|
|
20230721,161400,1189695100,8560,8560,8560,8560,0
|
|
20230721,161300,1189695100,8560,8560,8560,8560,0
|
|
20230721,161200,1189695100,8560,8560,8560,8560,0
|
|
20230721,161100,1189695100,8560,8560,8560,8560,0
|
|
20230721,161000,1189695100,8560,8560,8560,8560,0
|
|
20230721,160900,1189695100,8560,8560,8560,8560,0
|
|
20230721,160800,1189695100,8560,8560,8560,8560,0
|
|
20230721,160700,1189695100,8560,8560,8560,8560,0
|
|
20230721,160600,1189695100,8560,8560,8560,8560,0
|
|
20230721,160500,1189695100,8560,8560,8560,8560,3823
|
|
20230721,160400,1189695100,8560,8560,8560,8560,0
|
|
20230721,160300,1189695100,8560,8560,8560,8560,0
|
|
20230721,160200,1189695100,8560,8560,8560,8560,0
|
|
20230721,160100,1189695100,8560,8560,8560,8560,0
|
|
20230721,160000,1189695100,8560,8560,8560,8560,0
|
|
20230721,155900,1189695100,8560,8560,8560,8560,0
|
|
20230721,155800,1189695100,8560,8560,8560,8560,0
|
|
20230721,155700,1189695100,8560,8560,8560,8560,0
|
|
20230721,155600,1189695100,8560,8560,8560,8560,0
|
|
20230721,155500,1189695100,8560,8560,8560,8560,0
|
|
20230721,155400,1189695100,8560,8560,8560,8560,0
|
|
20230721,155300,1189695100,8560,8560,8560,8560,0
|
|
20230721,155200,1189695100,8560,8560,8560,8560,0
|
|
20230721,155100,1189695100,8560,8560,8560,8560,0
|
|
20230721,155000,1189695100,8560,8560,8560,8560,0
|
|
20230721,154900,1189695100,8560,8560,8560,8560,0
|
|
20230721,154800,1189695100,8560,8560,8560,8560,0
|
|
20230721,154700,1189695100,8560,8560,8560,8560,0
|
|
20230721,154600,1189695100,8560,8560,8560,8560,0
|
|
20230721,154500,1189695100,8560,8560,8560,8560,0
|
|
20230721,154400,1189695100,8560,8560,8560,8560,0
|
|
20230721,154300,1189695100,8560,8560,8560,8560,0
|
|
20230721,154200,1189695100,8560,8560,8560,8560,0
|
|
20230721,154100,1189695100,8560,8560,8560,8560,0
|
|
20230721,154000,1189695100,8560,8560,8560,8560,0
|
|
20230721,153900,1189695100,8560,8560,8560,8560,0
|
|
20230721,153800,1189695100,8560,8560,8560,8560,0
|
|
20230721,153700,1189695100,8560,8560,8560,8560,0
|
|
20230721,153600,1189695100,8560,8560,8560,8560,0
|
|
20230721,153500,1189695100,8560,8560,8560,8560,3823
|
|
20230721,153400,1189695100,8560,8560,8560,8560,0
|
|
20230721,153300,1189695100,8560,8560,8560,8560,0
|
|
20230721,153200,1189695100,8560,8560,8560,8560,0
|
|
20230721,153100,1189695100,8560,8560,8560,8560,0
|
|
20230721,153000,1189695100,8560,8560,8560,8560,3823
|
|
20230721,152900,1156970220,8560,8560,8560,8560,0
|
|
20230721,152800,1156970220,8560,8560,8560,8560,0
|
|
20230721,152700,1156970220,8560,8560,8560,8560,0
|
|
20230721,152600,1156970220,8560,8560,8560,8560,0
|
|
20230721,152500,1156970220,8560,8560,8560,8560,0
|
|
20230721,152400,1156970220,8560,8560,8560,8560,0
|
|
20230721,152300,1156970220,8560,8560,8560,8560,0
|
|
20230721,152200,1156970220,8560,8560,8560,8560,0
|
|
20230721,152100,1156970220,8560,8560,8560,8560,0
|
|
20230721,152000,1156970220,8560,8560,8560,8560,0
|
|
20230721,151900,1156970220,8560,8570,8570,8560,58
|
|
20230721,151800,1156473660,8570,8570,8570,8570,0
|
|
20230721,151700,1156473660,8570,8570,8570,8570,10
|
|
20230721,151600,1156387960,8580,8580,8580,8550,1427
|
|
20230721,151500,1144171430,8560,8560,8570,8560,29
|
|
20230721,151400,1143923180,8560,8560,8560,8560,10
|
|
20230721,151300,1143837580,8560,8560,8560,8560,0
|
|
20230721,151200,1143837580,8560,8560,8560,8560,24
|
|
20230721,151100,1143632140,8550,8550,8550,8550,0
|
|
20230721,151000,1143632140,8550,8550,8550,8550,0
|
|
20230721,150900,1143632140,8550,8560,8580,8550,988
|
|
20230721,150800,1135160260,8550,8560,8560,8550,2711
|
|
20230721,150700,1111968040,8570,8570,8580,8570,1617
|
|
20230721,150600,1098104220,8560,8560,8560,8560,828
|
|
20230721,150500,1091016540,8560,8570,8570,8560,460
|
|
20230721,150400,1087078930,8560,8560,8560,8560,0
|
|
20230721,150300,1087078930,8560,8560,8560,8560,0
|
|
20230721,150200,1087078930,8560,8560,8560,8560,400
|
|
20230721,150100,1083654930,8560,8560,8560,8560,0
|
|
20230721,150000,1083654930,8560,8560,8560,8560,5
|
|
20230721,145900,1083612130,8560,8570,8570,8560,583
|
|
20230721,145800,1078618520,8560,8560,8560,8560,0
|
|
20230721,145700,1078618520,8560,8570,8570,8560,1315
|
|
20230721,145600,1067350460,8570,8570,8570,8570,2
|
|
20230721,145500,1067333320,8570,8570,8570,8570,18
|
|
20230721,145400,1067179060,8570,8570,8570,8570,214
|
|
20230721,145300,1065345080,8560,8570,8570,8560,1685
|
|
20230721,145200,1050908650,8570,8580,8580,8570,1626
|
|
20230721,145100,1036959900,8580,8590,8590,8580,92
|
|
20230721,145000,1036170030,8580,8580,8580,8580,0
|
|
20230721,144900,1036170030,8580,8580,8580,8580,15
|
|
20230721,144800,1036041330,8580,8590,8590,8580,126
|
|
20230721,144700,1034960090,8580,8580,8580,8580,0
|
|
20230721,144600,1034960090,8580,8580,8580,8580,100
|
|
20230721,144500,1034102090,8580,8580,8580,8580,0
|
|
20230721,144400,1034102090,8580,8570,8580,8570,426
|
|
20230721,144300,1030449010,8570,8570,8570,8570,200
|
|
20230721,144200,1028735010,8580,8580,8580,8580,108
|
|
20230721,144100,1027808370,8580,8580,8580,8580,20
|
|
20230721,144000,1027636770,8590,8590,8590,8590,11
|
|
20230721,143900,1027542280,8580,8570,8580,8570,181
|
|
20230721,143800,1025989810,8570,8570,8570,8570,0
|
|
20230721,143700,1025989810,8570,8590,8590,8570,601
|
|
20230721,143600,1020837220,8580,8580,8580,8580,0
|
|
20230721,143500,1020837220,8580,8580,8580,8580,0
|
|
20230721,143400,1020837220,8580,8580,8580,8580,0
|
|
20230721,143300,1020837220,8580,8580,8580,8580,0
|
|
20230721,143200,1020837220,8580,8580,8580,8580,0
|
|
20230721,143100,1020837220,8580,8580,8580,8580,2
|
|
20230721,143000,1020820060,8590,8590,8590,8590,0
|
|
20230721,142900,1020820060,8590,8590,8590,8590,35
|
|
20230721,142800,1020519410,8590,8590,8590,8590,0
|
|
20230721,142700,1020519410,8590,8590,8590,8590,0
|
|
20230721,142600,1020519410,8590,8580,8590,8580,24
|
|
20230721,142500,1020313260,8570,8570,8570,8570,120
|
|
20230721,142400,1019284860,8570,8570,8570,8570,150
|
|
20230721,142300,1017999360,8580,8580,8580,8580,13
|
|
20230721,142200,1017887820,8570,8570,8570,8570,0
|
|
20230721,142100,1017887820,8570,8570,8570,8570,0
|
|
20230721,142000,1017887820,8570,8570,8570,8570,0
|
|
20230721,141900,1017887820,8570,8570,8570,8570,51
|
|
20230721,141800,1017450750,8570,8580,8590,8570,571
|
|
20230721,141700,1012553670,8590,8590,8590,8590,0
|
|
20230721,141600,1012553670,8590,8590,8590,8590,3
|
|
20230721,141500,1012527900,8590,8590,8590,8590,0
|
|
20230721,141400,1012527900,8590,8590,8590,8590,0
|
|
20230721,141300,1012527900,8590,8590,8590,8590,133
|
|
20230721,141200,1011385430,8590,8600,8600,8590,60
|
|
20230721,141100,1010869930,8600,8590,8600,8590,55
|
|
20230721,141000,1010397450,8590,8590,8590,8590,0
|
|
20230721,140900,1010397450,8590,8590,8590,8590,1
|
|
20230721,140800,1010388860,8580,8580,8580,8580,117
|
|
20230721,140700,1009385000,8580,8580,8580,8580,165
|
|
20230721,140600,1007969300,8590,8590,8590,8590,20
|
|
20230721,140500,1007797500,8590,8590,8590,8590,46
|
|
20230721,140400,1007402360,8590,8580,8590,8580,31
|
|
20230721,140300,1007136170,8580,8580,8580,8580,15
|
|
20230721,140200,1007007470,8580,8580,8580,8580,0
|
|
20230721,140100,1007007470,8580,8580,8580,8580,0
|
|
20230721,140000,1007007470,8580,8580,8580,8580,11
|
|
20230721,135900,1006913090,8600,8570,8600,8570,5076
|
|
20230721,135800,963268960,8560,8560,8560,8560,0
|
|
20230721,135700,963268960,8560,8560,8560,8560,8
|
|
20230721,135600,963200480,8560,8560,8560,8560,0
|
|
20230721,135500,963200480,8560,8560,8560,8560,0
|
|
20230721,135400,963200480,8560,8560,8560,8560,0
|
|
20230721,135300,963200480,8560,8560,8560,8560,100
|
|
20230721,135200,962344480,8570,8570,8570,8570,1774
|
|
20230721,135100,947141300,8570,8570,8570,8570,0
|
|
20230721,135000,947141300,8570,8570,8570,8570,327
|
|
20230721,134900,944338910,8580,8580,8580,8580,200
|
|
20230721,134800,942622910,8570,8570,8570,8570,541
|
|
20230721,134700,937986540,8560,8560,8560,8560,0
|
|
20230721,134600,937986540,8560,8560,8560,8560,0
|
|
20230721,134500,937986540,8560,8560,8560,8560,39
|
|
20230721,134400,937652700,8560,8560,8560,8560,600
|
|
20230721,134300,932516700,8560,8560,8560,8560,22
|
|
20230721,134200,932328380,8560,8560,8560,8560,15
|
|
20230721,134100,932199980,8560,8560,8560,8560,0
|
|
20230721,134000,932199980,8560,8560,8560,8560,510
|
|
20230721,133900,927834380,8550,8550,8550,8550,7
|
|
20230721,133800,927774530,8550,8560,8560,8550,310
|
|
20230721,133700,925123930,8550,8550,8550,8550,0
|
|
20230721,133600,925123930,8550,8550,8550,8550,0
|
|
20230721,133500,925123930,8550,8550,8550,8550,0
|
|
20230721,133400,925123930,8550,8550,8550,8550,0
|
|
20230721,133300,925123930,8550,8560,8560,8550,61
|
|
20230721,133200,924602330,8560,8560,8560,8560,23
|
|
20230721,133100,924405450,8560,8560,8560,8560,0
|
|
20230721,133000,924405450,8560,8560,8560,8560,455
|
|
20230721,132900,920510650,8560,8560,8560,8560,1
|
|
20230721,132800,920502090,8560,8560,8560,8560,10
|
|
20230721,132700,920416490,8550,8550,8550,8550,0
|
|
20230721,132600,920416490,8550,8550,8550,8550,30
|
|
20230721,132500,920159990,8550,8550,8550,8550,32
|
|
20230721,132400,919886390,8540,8540,8540,8540,0
|
|
20230721,132300,919886390,8540,8540,8540,8540,150
|
|
20230721,132200,918605390,8540,8540,8540,8540,167
|
|
20230721,132100,917179210,8540,8540,8540,8540,0
|
|
20230721,132000,917179210,8540,8540,8540,8540,0
|
|
20230721,131900,917179210,8540,8540,8540,8540,0
|
|
20230721,131800,917179210,8540,8540,8540,8540,0
|
|
20230721,131700,917179210,8540,8540,8540,8540,0
|
|
20230721,131600,917179210,8540,8540,8540,8540,50
|
|
20230721,131500,916752210,8540,8550,8550,8540,1000
|
|
20230721,131400,908204030,8560,8560,8560,8560,262
|
|
20230721,131300,905961310,8560,8560,8560,8560,0
|
|
20230721,131200,905961310,8560,8560,8560,8560,88
|
|
20230721,131100,905208030,8560,8560,8560,8560,0
|
|
20230721,131000,905208030,8560,8560,8560,8560,20
|
|
20230721,130900,905036830,8570,8570,8580,8570,940
|
|
20230721,130800,896981020,8570,8570,8570,8570,0
|
|
20230721,130700,896981020,8570,8570,8570,8570,0
|
|
20230721,130600,896981020,8570,8570,8570,8570,64
|
|
20230721,130500,896432540,8570,8570,8570,8570,0
|
|
20230721,130400,896432540,8570,8570,8570,8570,748
|
|
20230721,130300,890022180,8570,8570,8570,8570,0
|
|
20230721,130200,890022180,8570,8570,8570,8570,27
|
|
20230721,130100,889790790,8570,8570,8570,8570,0
|
|
20230721,130000,889790790,8570,8570,8570,8570,0
|
|
20230721,125900,889790790,8570,8570,8570,8570,0
|
|
20230721,125800,889790790,8570,8580,8580,8570,118
|
|
20230721,125700,888778360,8570,8570,8570,8570,71
|
|
20230721,125600,888169890,8570,8570,8570,8570,0
|
|
20230721,125500,888169890,8570,8570,8570,8570,0
|
|
20230721,125400,888169890,8570,8570,8570,8570,0
|
|
20230721,125300,888169890,8570,8570,8570,8570,0
|
|
20230721,125200,888169890,8570,8570,8570,8570,0
|
|
20230721,125100,888169890,8570,8570,8570,8570,10
|
|
20230721,125000,888084190,8570,8570,8570,8570,0
|
|
20230721,124900,888084190,8570,8570,8570,8570,0
|
|
20230721,124800,888084190,8570,8570,8570,8570,6
|
|
20230721,124700,888032770,8560,8560,8560,8560,0
|
|
20230721,124600,888032770,8560,8560,8560,8560,50
|
|
20230721,124500,887604770,8580,8580,8580,8580,1
|
|
20230721,124400,887596190,8590,8590,8590,8590,0
|
|
20230721,124300,887596190,8590,8590,8590,8590,0
|
|
20230721,124200,887596190,8590,8570,8590,8570,150
|
|
20230721,124100,886309690,8560,8560,8560,8560,0
|
|
20230721,124000,886309690,8560,8560,8560,8560,9
|
|
20230721,123900,886232650,8560,8560,8560,8560,515
|
|
20230721,123800,881824250,8560,8590,8590,8560,2500
|
|
20230721,123700,860390070,8590,8590,8590,8590,132
|
|
20230721,123600,859256190,8590,8580,8590,8580,175
|
|
20230721,123500,857754440,8580,8580,8580,8580,40
|
|
20230721,123400,857411240,8590,8590,8590,8590,0
|
|
20230721,123300,857411240,8590,8570,8590,8570,2043
|
|
20230721,123200,839893810,8570,8580,8580,8540,504
|
|
20230721,123100,835583990,8540,8540,8540,8540,280
|
|
20230721,123000,833192790,8540,8540,8540,8540,0
|
|
20230721,122900,833192790,8540,8540,8540,8540,100
|
|
20230721,122800,832338790,8540,8540,8540,8540,0
|
|
20230721,122700,832338790,8540,8540,8540,8540,0
|
|
20230721,122600,832338790,8540,8540,8540,8540,0
|
|
20230721,122500,832338790,8540,8540,8540,8540,823
|
|
20230721,122400,825310370,8560,8560,8570,8560,1000
|
|
20230721,122300,816745370,8560,8550,8560,8550,4
|
|
20230721,122200,816711140,8540,8540,8540,8540,381
|
|
20230721,122100,813457400,8560,8560,8560,8560,13
|
|
20230721,122000,813346120,8550,8550,8550,8550,18
|
|
20230721,121900,813192220,8550,8550,8550,8550,200
|
|
20230721,121800,811482220,8550,8550,8550,8550,0
|
|
20230721,121700,811482220,8550,8550,8550,8550,329
|
|
20230721,121600,808669270,8550,8550,8550,8550,1
|
|
20230721,121500,808660720,8550,8550,8550,8550,0
|
|
20230721,121400,808660720,8550,8550,8550,8550,50
|
|
20230721,121300,808233220,8540,8540,8540,8540,0
|
|
20230721,121200,808233220,8540,8540,8540,8540,0
|
|
20230721,121100,808233220,8540,8540,8540,8540,0
|
|
20230721,121000,808233220,8540,8540,8540,8540,0
|
|
20230721,120900,808233220,8540,8540,8540,8540,0
|
|
20230721,120800,808233220,8540,8550,8550,8540,731
|
|
20230721,120700,801984860,8550,8550,8550,8550,0
|
|
20230721,120600,801984860,8550,8560,8560,8550,79
|
|
20230721,120500,801309120,8550,8550,8550,8550,0
|
|
20230721,120400,801309120,8550,8550,8550,8550,15
|
|
20230721,120300,801180870,8560,8560,8560,8560,10
|
|
20230721,120200,801095270,8560,8560,8560,8560,60
|
|
20230721,120100,800581670,8560,8560,8560,8560,10
|
|
20230721,120000,800496070,8570,8560,8570,8560,450
|
|
20230721,115900,796641940,8540,8560,8560,8540,1223
|
|
20230721,115800,786197060,8540,8540,8540,8540,0
|
|
20230721,115700,786197060,8540,8540,8540,8540,0
|
|
20230721,115600,786197060,8540,8540,8540,8540,2
|
|
20230721,115500,786179980,8540,8540,8550,8540,151
|
|
20230721,115400,784890390,8540,8550,8550,8540,2
|
|
20230721,115300,784873300,8550,8550,8550,8550,268
|
|
20230721,115200,782581900,8550,8550,8550,8550,815
|
|
20230721,115100,775613650,8550,8550,8550,8550,451
|
|
20230721,115000,771757600,8560,8560,8560,8560,21
|
|
20230721,114900,771577840,8560,8560,8560,8560,2
|
|
20230721,114800,771560720,8560,8560,8560,8560,0
|
|
20230721,114700,771560720,8560,8560,8560,8560,0
|
|
20230721,114600,771560720,8560,8560,8560,8560,10
|
|
20230721,114500,771475120,8550,8560,8560,8550,178
|
|
20230721,114400,769952040,8560,8560,8560,8560,0
|
|
20230721,114300,769952040,8560,8560,8560,8560,0
|
|
20230721,114200,769952040,8560,8560,8560,8560,75
|
|
20230721,114100,769310040,8570,8570,8570,8570,1
|
|
20230721,114000,769301470,8570,8560,8570,8560,523
|
|
20230721,113900,764824580,8560,8560,8560,8560,0
|
|
20230721,113800,764824580,8560,8560,8560,8560,10
|
|
20230721,113700,764738980,8570,8570,8570,8570,0
|
|
20230721,113600,764738980,8570,8570,8570,8570,288
|
|
20230721,113500,762270820,8580,8580,8580,8580,250
|
|
20230721,113400,760125820,8580,8580,8580,8580,0
|
|
20230721,113300,760125820,8580,8580,8580,8580,0
|
|
20230721,113200,760125820,8580,8580,8580,8570,470
|
|
20230721,113100,756095220,8580,8580,8580,8580,0
|
|
20230721,113000,756095220,8580,8580,8580,8580,0
|
|
20230721,112900,756095220,8580,8580,8580,8580,0
|
|
20230721,112800,756095220,8580,8580,8580,8580,0
|
|
20230721,112700,756095220,8580,8580,8580,8580,1
|
|
20230721,112600,756086640,8580,8580,8580,8580,3
|
|
20230721,112500,756060900,8560,8560,8560,8560,50
|
|
20230721,112400,755632900,8580,8580,8580,8580,55
|
|
20230721,112300,755161000,8560,8560,8560,8560,250
|
|
20230721,112200,753021000,8560,8560,8560,8560,0
|
|
20230721,112100,753021000,8560,8570,8570,8560,114
|
|
20230721,112000,752044960,8570,8570,8570,8570,86
|
|
20230721,111900,751307940,8570,8580,8580,8570,178
|
|
20230721,111800,749782460,8580,8580,8580,8580,0
|
|
20230721,111700,749782460,8580,8580,8580,8580,0
|
|
20230721,111600,749782460,8580,8580,8580,8580,0
|
|
20230721,111500,749782460,8580,8580,8580,8570,212
|
|
20230721,111400,747964500,8570,8570,8570,8570,0
|
|
20230721,111300,747964500,8570,8570,8570,8570,330
|
|
20230721,111200,745136400,8560,8560,8560,8560,204
|
|
20230721,111100,743390160,8530,8530,8530,8530,0
|
|
20230721,111000,743390160,8530,8530,8530,8530,0
|
|
20230721,110900,743390160,8530,8530,8530,8530,0
|
|
20230721,110800,743390160,8530,8560,8560,8530,538
|
|
20230721,110700,738800830,8560,8530,8560,8530,25
|
|
20230721,110600,738587550,8530,8530,8530,8530,0
|
|
20230721,110500,738587550,8530,8530,8530,8530,0
|
|
20230721,110400,738587550,8530,8560,8560,8530,210
|
|
20230721,110300,736790240,8530,8530,8530,8530,20
|
|
20230721,110200,736619640,8530,8530,8530,8530,25
|
|
20230721,110100,736406390,8530,8530,8530,8530,641
|
|
20230721,110000,730938660,8530,8530,8530,8530,0
|
|
20230721,105900,730938660,8530,8560,8560,8530,105
|
|
20230721,105800,730041270,8550,8550,8560,8550,38
|
|
20230721,105700,729716170,8560,8560,8560,8560,0
|
|
20230721,105600,729716170,8560,8560,8560,8560,0
|
|
20230721,105500,729716170,8560,8560,8570,8560,64
|
|
20230721,105400,729168180,8560,8570,8570,8560,2
|
|
20230721,105300,729151050,8570,8570,8570,8570,101
|
|
20230721,105200,728285480,8570,8570,8570,8570,0
|
|
20230721,105100,728285480,8570,8570,8570,8570,31
|
|
20230721,105000,728019810,8530,8570,8570,8530,561
|
|
20230721,104900,723233280,8570,8570,8570,8570,0
|
|
20230721,104800,723233280,8570,8550,8580,8530,640
|
|
20230721,104700,717767430,8570,8570,8570,8570,1
|
|
20230721,104600,717758860,8560,8560,8560,8560,1
|
|
20230721,104500,717750300,8570,8570,8570,8570,185
|
|
20230721,104400,716164850,8570,8540,8570,8540,106
|
|
20230721,104300,715258730,8550,8550,8550,8550,1
|
|
20230721,104200,715250180,8540,8540,8540,8540,0
|
|
20230721,104100,715250180,8540,8540,8540,8540,5
|
|
20230721,104000,715207480,8540,8550,8550,8540,160
|
|
20230721,103900,713839580,8550,8550,8550,8550,47
|
|
20230721,103800,713437730,8540,8530,8540,8530,228
|
|
20230721,103700,711492800,8530,8520,8530,8520,96
|
|
20230721,103600,710673980,8530,8530,8530,8530,3
|
|
20230721,103500,710648390,8530,8540,8540,8530,8
|
|
20230721,103400,710580100,8540,8510,8540,8510,242
|
|
20230721,103300,708519660,8510,8530,8530,8510,527
|
|
20230721,103200,704030380,8530,8530,8530,8530,46
|
|
20230721,103100,703638000,8520,8500,8520,8500,181
|
|
20230721,103000,702097500,8500,8520,8520,8500,7084
|
|
20230721,102900,641864280,8520,8510,8520,8510,152
|
|
20230721,102800,640570350,8520,8510,8530,8510,1839
|
|
20230721,102700,624918620,8510,8530,8530,8510,328
|
|
20230721,102600,622126080,8520,8520,8530,8520,163
|
|
20230721,102500,620737220,8520,8530,8530,8520,913
|
|
20230721,102400,612957780,8520,8530,8530,8520,65
|
|
20230721,102300,612403420,8530,8520,8530,8520,69
|
|
20230721,102200,611814920,8520,8520,8520,8520,13
|
|
20230721,102100,611704160,8520,8520,8520,8510,107
|
|
20230721,102000,610792530,8520,8510,8520,8510,12
|
|
20230721,101900,610690330,8510,8510,8520,8510,30
|
|
20230721,101800,610434950,8520,8510,8520,8510,196
|
|
20230721,101700,608766720,8520,8520,8520,8510,163
|
|
20230721,101600,607378200,8520,8510,8520,8510,147
|
|
20230721,101500,606126040,8520,8520,8520,8510,357
|
|
20230721,101400,603085050,8510,8510,8520,8510,1063
|
|
20230721,101300,594037920,8510,8510,8520,8510,185
|
|
20230721,101200,592463420,8510,8520,8520,8510,597
|
|
20230721,101100,587378800,8520,8520,8520,8520,136
|
|
20230721,101000,586220080,8520,8520,8520,8520,847
|
|
20230721,100900,579003640,8520,8530,8530,8520,198
|
|
20230721,100800,577316580,8530,8530,8530,8530,222
|
|
20230721,100700,575422920,8530,8540,8540,8530,1338
|
|
20230721,100600,564009270,8530,8540,8540,8530,775
|
|
20230721,100500,557393210,8550,8550,8550,8550,1597
|
|
20230721,100400,543738860,8550,8550,8550,8550,0
|
|
20230721,100300,543738860,8550,8560,8560,8550,301
|
|
20230721,100200,541162310,8560,8540,8560,8540,184
|
|
20230721,100100,539589150,8550,8540,8550,8540,685
|
|
20230721,100000,533736170,8540,8540,8540,8540,86
|
|
20230721,095900,533001730,8530,8530,8530,8520,323
|
|
20230721,095800,530246720,8530,8520,8530,8520,74
|
|
20230721,095700,529616060,8520,8530,8530,8520,435
|
|
20230721,095600,525909810,8530,8520,8530,8520,57
|
|
20230721,095500,525423900,8520,8520,8530,8520,264
|
|
20230721,095400,523173860,8520,8520,8530,8520,110
|
|
20230721,095300,522235740,8530,8530,8530,8520,39
|
|
20230721,095200,521903120,8520,8520,8520,8520,352
|
|
20230721,095100,518904080,8520,8510,8530,8510,624
|
|
20230721,095000,513587670,8510,8510,8520,8510,3125
|
|
20230721,094900,486993830,8520,8520,8530,8510,3174
|
|
20230721,094800,459957040,8530,8520,8530,8520,641
|
|
20230721,094700,454495270,8530,8530,8530,8530,576
|
|
20230721,094600,449581990,8530,8540,8540,8530,182
|
|
20230721,094500,448028430,8540,8540,8540,8540,6
|
|
20230721,094400,447977190,8540,8540,8540,8530,25
|
|
20230721,094300,447763770,8540,8530,8540,8530,29
|
|
20230721,094200,447516230,8540,8530,8540,8530,157
|
|
20230721,094100,446176470,8540,8540,8540,8540,76
|
|
20230721,094000,445527430,8540,8530,8540,8530,403
|
|
20230721,093900,442085900,8530,8530,8540,8530,178
|
|
20230721,093800,440567520,8530,8540,8550,8520,2615
|
|
20230721,093700,418255370,8540,8540,8550,8540,123
|
|
20230721,093600,417204880,8540,8540,8550,8540,103
|
|
20230721,093500,416324370,8540,8540,8550,8540,96
|
|
20230721,093400,415504030,8530,8530,8540,8530,338
|
|
20230721,093300,412617670,8540,8530,8540,8520,2431
|
|
20230721,093200,391873590,8540,8530,8540,8530,775
|
|
20230721,093100,385261820,8530,8540,8550,8530,7152
|
|
20230721,093000,324188910,8550,8540,8550,8540,160
|
|
20230721,092900,322821300,8550,8540,8550,8540,1344
|
|
20230721,092800,311335140,8540,8550,8550,8540,612
|
|
20230721,092700,306107700,8560,8560,8560,8550,5506
|
|
20230721,092600,259027970,8560,8560,8570,8550,1017
|
|
20230721,092500,250323060,8560,8560,8570,8550,124
|
|
20230721,092400,249261620,8580,8570,8580,8550,162
|
|
20230721,092300,247875370,8560,8560,8570,8560,3078
|
|
20230721,092200,221523370,8560,8570,8570,8560,956
|
|
20230721,092100,213330870,8570,8570,8570,8560,231
|
|
20230721,092000,211351250,8580,8570,8580,8570,36
|
|
20230721,091900,211042540,8570,8570,8570,8560,759
|
|
20230721,091800,204539990,8560,8580,8590,8560,4231
|
|
20230721,091700,168296650,8580,8590,8600,8570,2911
|
|
20230721,091600,143307930,8600,8610,8620,8600,630
|
|
20230721,091500,137888730,8610,8610,8620,8600,116
|
|
20230721,091400,136889820,8610,8610,8610,8600,433
|
|
20230721,091300,133161720,8610,8600,8610,8590,351
|
|
20230721,091200,130143150,8590,8600,8600,8590,126
|
|
20230721,091100,129059740,8590,8600,8600,8580,962
|
|
20230721,091000,120788210,8600,8580,8600,8580,237
|
|
20230721,090900,118753610,8580,8590,8590,8580,1421
|
|
20230721,090800,106555200,8590,8600,8600,8590,225
|
|
20230721,090700,104620530,8600,8570,8600,8570,310
|
|
20230721,090600,101958020,8580,8580,8590,8570,1855
|
|
20230721,090500,86040940,8580,8570,8590,8570,166
|
|
20230721,090400,84616630,8580,8570,8580,8570,329
|
|
20230721,090300,81795690,8580,8580,8590,8570,674
|
|
20230721,090200,76013060,8580,8580,8580,8570,616
|
|
20230721,090100,70728450,8590,8630,8630,8580,1933
|
|
20230721,090000,54118410,8630,8640,8650,8610,6265
|