585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,184200,1049163740,7510,7510,7510,7510,2638
|
|
20230703,184100,1049163740,7510,7510,7510,7510,0
|
|
20230703,184000,1049163740,7510,7510,7510,7510,0
|
|
20230703,183900,1049163740,7510,7510,7510,7510,0
|
|
20230703,183800,1049163740,7510,7510,7510,7510,0
|
|
20230703,183700,1049163740,7510,7510,7510,7510,0
|
|
20230703,183600,1049163740,7510,7510,7510,7510,0
|
|
20230703,183500,1049163740,7510,7510,7510,7510,0
|
|
20230703,183400,1049163740,7510,7510,7510,7510,0
|
|
20230703,183300,1049163740,7510,7510,7510,7510,0
|
|
20230703,183200,1049163740,7510,7510,7510,7510,0
|
|
20230703,183100,1049163740,7510,7510,7510,7510,0
|
|
20230703,183000,1049163740,7510,7510,7510,7510,0
|
|
20230703,182900,1049163740,7510,7510,7510,7510,0
|
|
20230703,182800,1049163740,7510,7510,7510,7510,0
|
|
20230703,182700,1049163740,7510,7510,7510,7510,0
|
|
20230703,182600,1049163740,7510,7510,7510,7510,0
|
|
20230703,182500,1049163740,7510,7510,7510,7510,0
|
|
20230703,182400,1049163740,7510,7510,7510,7510,0
|
|
20230703,182300,1049163740,7510,7510,7510,7510,0
|
|
20230703,182200,1049163740,7510,7510,7510,7510,0
|
|
20230703,182100,1049163740,7510,7510,7510,7510,0
|
|
20230703,182000,1049163740,7510,7510,7510,7510,0
|
|
20230703,181900,1049163740,7510,7510,7510,7510,0
|
|
20230703,181800,1049163740,7510,7510,7510,7510,0
|
|
20230703,181700,1049163740,7510,7510,7510,7510,0
|
|
20230703,181600,1049163740,7510,7510,7510,7510,0
|
|
20230703,181500,1049163740,7510,7510,7510,7510,0
|
|
20230703,181400,1049163740,7510,7510,7510,7510,0
|
|
20230703,181300,1049163740,7510,7510,7510,7510,0
|
|
20230703,181200,1049163740,7510,7510,7510,7510,2638
|
|
20230703,181100,1049163740,7510,7510,7510,7510,0
|
|
20230703,181000,1049163740,7510,7510,7510,7510,0
|
|
20230703,180900,1049163740,7510,7510,7510,7510,0
|
|
20230703,180800,1049163740,7510,7510,7510,7510,0
|
|
20230703,180700,1049163740,7510,7510,7510,7510,0
|
|
20230703,180600,1049163740,7510,7510,7510,7510,0
|
|
20230703,180500,1049163740,7510,7510,7510,7510,0
|
|
20230703,180400,1049163740,7510,7510,7510,7510,0
|
|
20230703,180300,1049163740,7510,7510,7510,7510,0
|
|
20230703,180200,1049163740,7510,7510,7510,7510,0
|
|
20230703,180100,1049163740,7510,7510,7510,7510,0
|
|
20230703,180000,1049163740,7510,7510,7510,7510,0
|
|
20230703,175900,1049163740,7510,7510,7510,7510,0
|
|
20230703,175800,1049163740,7510,7510,7510,7510,0
|
|
20230703,175700,1049163740,7510,7510,7510,7510,0
|
|
20230703,175600,1049163740,7510,7510,7510,7510,0
|
|
20230703,175500,1049163740,7510,7510,7510,7510,0
|
|
20230703,175400,1049163740,7510,7510,7510,7510,0
|
|
20230703,175300,1049163740,7510,7510,7510,7510,0
|
|
20230703,175200,1049163740,7510,7510,7510,7510,0
|
|
20230703,175100,1049163740,7510,7510,7510,7510,0
|
|
20230703,175000,1049163740,7510,7510,7510,7510,0
|
|
20230703,174900,1049163740,7510,7510,7510,7510,0
|
|
20230703,174800,1049163740,7510,7510,7510,7510,0
|
|
20230703,174700,1049163740,7510,7510,7510,7510,0
|
|
20230703,174600,1049163740,7510,7510,7510,7510,0
|
|
20230703,174500,1049163740,7510,7510,7510,7510,0
|
|
20230703,174400,1049163740,7510,7510,7510,7510,0
|
|
20230703,174300,1049163740,7510,7510,7510,7510,0
|
|
20230703,174200,1049163740,7510,7510,7510,7510,2638
|
|
20230703,174100,1049163740,7510,7510,7510,7510,0
|
|
20230703,174000,1049163740,7510,7510,7510,7510,0
|
|
20230703,173900,1049163740,7510,7510,7510,7510,0
|
|
20230703,173800,1049163740,7510,7510,7510,7510,0
|
|
20230703,173700,1049163740,7510,7510,7510,7510,0
|
|
20230703,173600,1049163740,7510,7510,7510,7510,0
|
|
20230703,173500,1049163740,7510,7510,7510,7510,0
|
|
20230703,173400,1049163740,7510,7510,7510,7510,0
|
|
20230703,173300,1049163740,7510,7510,7510,7510,0
|
|
20230703,173200,1049163740,7510,7510,7510,7510,0
|
|
20230703,173100,1049163740,7510,7510,7510,7510,0
|
|
20230703,173000,1049163740,7510,7510,7510,7510,0
|
|
20230703,172900,1049163740,7510,7510,7510,7510,0
|
|
20230703,172800,1049163740,7510,7510,7510,7510,0
|
|
20230703,172700,1049163740,7510,7510,7510,7510,0
|
|
20230703,172600,1049163740,7510,7510,7510,7510,0
|
|
20230703,172500,1049163740,7510,7510,7510,7510,0
|
|
20230703,172400,1049163740,7510,7510,7510,7510,0
|
|
20230703,172300,1049163740,7510,7510,7510,7510,0
|
|
20230703,172200,1049163740,7510,7510,7510,7510,0
|
|
20230703,172100,1049163740,7510,7510,7510,7510,0
|
|
20230703,172000,1049163740,7510,7510,7510,7510,0
|
|
20230703,171900,1049163740,7510,7510,7510,7510,0
|
|
20230703,171800,1049163740,7510,7510,7510,7510,0
|
|
20230703,171700,1049163740,7510,7510,7510,7510,0
|
|
20230703,171600,1049163740,7510,7510,7510,7510,0
|
|
20230703,171500,1049163740,7510,7510,7510,7510,0
|
|
20230703,171400,1049163740,7510,7510,7510,7510,0
|
|
20230703,171300,1049163740,7510,7510,7510,7510,0
|
|
20230703,171200,1049163740,7510,7510,7510,7510,2638
|
|
20230703,171100,1049163740,7510,7510,7510,7510,0
|
|
20230703,171000,1049163740,7510,7510,7510,7510,0
|
|
20230703,170900,1049163740,7510,7510,7510,7510,0
|
|
20230703,170800,1049163740,7510,7510,7510,7510,0
|
|
20230703,170700,1049163740,7510,7510,7510,7510,0
|
|
20230703,170600,1049163740,7510,7510,7510,7510,0
|
|
20230703,170500,1049163740,7510,7510,7510,7510,0
|
|
20230703,170400,1049163740,7510,7510,7510,7510,0
|
|
20230703,170300,1049163740,7510,7510,7510,7510,0
|
|
20230703,170200,1049163740,7510,7510,7510,7510,0
|
|
20230703,170100,1049163740,7510,7510,7510,7510,0
|
|
20230703,170000,1049163740,7510,7510,7510,7510,0
|
|
20230703,165900,1049163740,7510,7510,7510,7510,0
|
|
20230703,165800,1049163740,7510,7510,7510,7510,0
|
|
20230703,165700,1049163740,7510,7510,7510,7510,0
|
|
20230703,165600,1049163740,7510,7510,7510,7510,0
|
|
20230703,165500,1049163740,7510,7510,7510,7510,0
|
|
20230703,165400,1049163740,7510,7510,7510,7510,0
|
|
20230703,165300,1049163740,7510,7510,7510,7510,0
|
|
20230703,165200,1049163740,7510,7510,7510,7510,0
|
|
20230703,165100,1049163740,7510,7510,7510,7510,0
|
|
20230703,165000,1049163740,7510,7510,7510,7510,0
|
|
20230703,164900,1049163740,7510,7510,7510,7510,0
|
|
20230703,164800,1049163740,7510,7510,7510,7510,0
|
|
20230703,164700,1049163740,7510,7510,7510,7510,0
|
|
20230703,164600,1049163740,7510,7510,7510,7510,0
|
|
20230703,164500,1049163740,7510,7510,7510,7510,0
|
|
20230703,164400,1049163740,7510,7510,7510,7510,0
|
|
20230703,164300,1049163740,7510,7510,7510,7510,0
|
|
20230703,164200,1049163740,7510,7510,7510,7510,2638
|
|
20230703,164100,1049163740,7510,7510,7510,7510,0
|
|
20230703,164000,1049163740,7510,7510,7510,7510,0
|
|
20230703,163900,1049163740,7510,7510,7510,7510,0
|
|
20230703,163800,1049163740,7510,7510,7510,7510,0
|
|
20230703,163700,1049163740,7510,7510,7510,7510,0
|
|
20230703,163600,1049163740,7510,7510,7510,7510,0
|
|
20230703,163500,1049163740,7510,7510,7510,7510,0
|
|
20230703,163400,1049163740,7510,7510,7510,7510,0
|
|
20230703,163300,1049163740,7510,7510,7510,7510,0
|
|
20230703,163200,1049163740,7510,7510,7510,7510,0
|
|
20230703,163100,1049163740,7510,7510,7510,7510,0
|
|
20230703,163000,1049163740,7510,7510,7510,7510,0
|
|
20230703,162900,1049163740,7510,7510,7510,7510,0
|
|
20230703,162800,1049163740,7510,7510,7510,7510,0
|
|
20230703,162700,1049163740,7510,7510,7510,7510,0
|
|
20230703,162600,1049163740,7510,7510,7510,7510,0
|
|
20230703,162500,1049163740,7510,7510,7510,7510,0
|
|
20230703,162400,1049163740,7510,7510,7510,7510,0
|
|
20230703,162300,1049163740,7510,7510,7510,7510,0
|
|
20230703,162200,1049163740,7510,7510,7510,7510,0
|
|
20230703,162100,1049163740,7510,7510,7510,7510,0
|
|
20230703,162000,1049163740,7510,7510,7510,7510,0
|
|
20230703,161900,1049163740,7510,7510,7510,7510,0
|
|
20230703,161800,1049163740,7510,7510,7510,7510,0
|
|
20230703,161700,1049163740,7510,7510,7510,7510,0
|
|
20230703,161600,1049163740,7510,7510,7510,7510,0
|
|
20230703,161500,1049163740,7510,7510,7510,7510,0
|
|
20230703,161400,1049163740,7510,7510,7510,7510,0
|
|
20230703,161300,1049163740,7510,7510,7510,7510,0
|
|
20230703,161200,1049163740,7510,7510,7510,7510,2638
|
|
20230703,161100,1049163740,7510,7510,7510,7510,0
|
|
20230703,161000,1049163740,7510,7510,7510,7510,0
|
|
20230703,160900,1049163740,7510,7510,7510,7510,0
|
|
20230703,160800,1049163740,7510,7510,7510,7510,0
|
|
20230703,160700,1049163740,7510,7510,7510,7510,0
|
|
20230703,160600,1049163740,7510,7510,7510,7510,0
|
|
20230703,160500,1049163740,7510,7510,7510,7510,0
|
|
20230703,160400,1049163740,7510,7510,7510,7510,0
|
|
20230703,160300,1049163740,7510,7510,7510,7510,0
|
|
20230703,160200,1049163740,7510,7510,7510,7510,0
|
|
20230703,160100,1049163740,7510,7510,7510,7510,0
|
|
20230703,160000,1049163740,7510,7510,7510,7510,0
|
|
20230703,155900,1049163740,7510,7510,7510,7510,0
|
|
20230703,155800,1049163740,7510,7510,7510,7510,0
|
|
20230703,155700,1049163740,7510,7510,7510,7510,0
|
|
20230703,155600,1049163740,7510,7510,7510,7510,0
|
|
20230703,155500,1049163740,7510,7510,7510,7510,0
|
|
20230703,155400,1049163740,7510,7510,7510,7510,0
|
|
20230703,155300,1049163740,7510,7510,7510,7510,0
|
|
20230703,155200,1049163740,7510,7510,7510,7510,0
|
|
20230703,155100,1049163740,7510,7510,7510,7510,0
|
|
20230703,155000,1049163740,7510,7510,7510,7510,0
|
|
20230703,154900,1049163740,7510,7510,7510,7510,0
|
|
20230703,154800,1049163740,7510,7510,7510,7510,0
|
|
20230703,154700,1049163740,7510,7510,7510,7510,0
|
|
20230703,154600,1049163740,7510,7510,7510,7510,0
|
|
20230703,154500,1049163740,7510,7510,7510,7510,0
|
|
20230703,154400,1049163740,7510,7510,7510,7510,0
|
|
20230703,154300,1049163740,7510,7510,7510,7510,0
|
|
20230703,154200,1049163740,7510,7510,7510,7510,2638
|
|
20230703,154100,1049163740,7510,7510,7510,7510,0
|
|
20230703,154000,1049163740,7510,7510,7510,7510,0
|
|
20230703,153900,1049163740,7510,7510,7510,7510,0
|
|
20230703,153800,1049163740,7510,7510,7510,7510,0
|
|
20230703,153700,1049163740,7510,7510,7510,7510,0
|
|
20230703,153600,1049163740,7510,7510,7510,7510,0
|
|
20230703,153500,1049163740,7510,7510,7510,7510,0
|
|
20230703,153400,1049163740,7510,7510,7510,7510,0
|
|
20230703,153300,1049163740,7510,7510,7510,7510,0
|
|
20230703,153200,1049163740,7510,7510,7510,7510,0
|
|
20230703,153100,1049163740,7510,7510,7510,7510,0
|
|
20230703,153000,1049163740,7510,7510,7510,7510,2638
|
|
20230703,152900,1029352360,7510,7510,7510,7510,0
|
|
20230703,152800,1029352360,7510,7510,7510,7510,0
|
|
20230703,152700,1029352360,7510,7510,7510,7510,0
|
|
20230703,152600,1029352360,7510,7510,7510,7510,0
|
|
20230703,152500,1029352360,7510,7510,7510,7510,0
|
|
20230703,152400,1029352360,7510,7510,7510,7510,0
|
|
20230703,152300,1029352360,7510,7510,7510,7510,0
|
|
20230703,152200,1029352360,7510,7510,7510,7510,0
|
|
20230703,152100,1029352360,7510,7510,7510,7510,0
|
|
20230703,152000,1029352360,7510,7510,7510,7510,0
|
|
20230703,151900,1029352360,7510,7530,7530,7510,836
|
|
20230703,151800,1023072250,7530,7530,7530,7530,13
|
|
20230703,151700,1022974360,7530,7520,7530,7510,530
|
|
20230703,151600,1018987820,7530,7510,7530,7510,32
|
|
20230703,151500,1018746950,7530,7510,7530,7510,421
|
|
20230703,151400,1015581840,7520,7520,7520,7510,18
|
|
20230703,151300,1015446490,7520,7510,7520,7510,384
|
|
20230703,151200,1012559660,7510,7520,7520,7510,165
|
|
20230703,151100,1011320440,7520,7520,7520,7520,19
|
|
20230703,151000,1011177560,7510,7510,7510,7510,64
|
|
20230703,150900,1010696920,7510,7510,7510,7510,6
|
|
20230703,150800,1010651860,7510,7510,7520,7510,285
|
|
20230703,150700,1008509390,7510,7510,7510,7510,4
|
|
20230703,150600,1008479350,7510,7520,7520,7510,6
|
|
20230703,150500,1008434260,7510,7510,7510,7510,5
|
|
20230703,150400,1008396710,7530,7520,7530,7520,460
|
|
20230703,150300,1004937500,7520,7520,7530,7520,3
|
|
20230703,150200,1004914930,7530,7520,7530,7520,3
|
|
20230703,150100,1004892360,7520,7530,7530,7520,7
|
|
20230703,150000,1004839670,7520,7520,7520,7520,5
|
|
20230703,145900,1004802070,7520,7520,7520,7520,26
|
|
20230703,145800,1004606550,7520,7520,7520,7510,299
|
|
20230703,145700,1002358090,7530,7520,7530,7520,4
|
|
20230703,145600,1002328000,7530,7530,7530,7520,152
|
|
20230703,145500,1001184910,7520,7510,7530,7510,154
|
|
20230703,145400,1000026850,7530,7530,7530,7510,3016
|
|
20230703,145300,977317340,7530,7530,7530,7530,1
|
|
20230703,145200,977309810,7530,7540,7540,7530,11
|
|
20230703,145100,977226880,7540,7550,7550,7530,5
|
|
20230703,145000,977189180,7550,7530,7550,7530,184
|
|
20230703,144900,975800540,7550,7550,7550,7550,114
|
|
20230703,144800,974939840,7530,7540,7550,7530,339
|
|
20230703,144700,972384850,7550,7540,7550,7540,163
|
|
20230703,144600,971155820,7540,7540,7550,7540,197
|
|
20230703,144500,969670420,7540,7540,7540,7540,2
|
|
20230703,144400,969655340,7550,7550,7550,7550,72
|
|
20230703,144300,969111740,7560,7540,7560,7540,5
|
|
20230703,144200,969073990,7560,7560,7560,7540,34
|
|
20230703,144100,968816970,7570,7560,7570,7540,20
|
|
20230703,144000,968665790,7570,7580,7580,7570,10
|
|
20230703,143900,968590040,7540,7570,7580,7540,42
|
|
20230703,143800,968272020,7580,7540,7580,7540,3
|
|
20230703,143700,968249330,7580,7550,7580,7550,1319
|
|
20230703,143600,958277350,7550,7540,7550,7540,2
|
|
20230703,143500,958262260,7550,7550,7550,7550,6
|
|
20230703,143400,958216960,7540,7550,7550,7540,23
|
|
20230703,143300,958043330,7540,7540,7550,7540,1016
|
|
20230703,143200,950372550,7550,7540,7550,7540,4
|
|
20230703,143100,950342370,7540,7530,7540,7530,46
|
|
20230703,143000,949995540,7530,7540,7540,7530,122
|
|
20230703,142900,949075680,7540,7540,7540,7530,31
|
|
20230703,142800,948841960,7540,7540,7540,7530,217
|
|
20230703,142700,947205790,7540,7540,7540,7540,0
|
|
20230703,142600,947205790,7540,7540,7540,7540,21
|
|
20230703,142500,947047450,7540,7540,7540,7540,1697
|
|
20230703,142400,934252070,7540,7530,7540,7530,481
|
|
20230703,142300,930626330,7540,7530,7540,7530,1019
|
|
20230703,142200,922952380,7530,7510,7530,7510,1305
|
|
20230703,142100,913138460,7510,7510,7510,7510,20
|
|
20230703,142000,912988260,7520,7520,7520,7520,9
|
|
20230703,141900,912920580,7510,7510,7510,7510,101
|
|
20230703,141800,912162070,7510,7510,7510,7510,440
|
|
20230703,141700,908857670,7510,7510,7510,7510,201
|
|
20230703,141600,907348160,7520,7520,7520,7520,10
|
|
20230703,141500,907272960,7520,7520,7520,7520,4
|
|
20230703,141400,907242880,7520,7520,7520,7520,201
|
|
20230703,141300,905731360,7510,7520,7520,7510,121
|
|
20230703,141200,904822640,7520,7510,7520,7510,400
|
|
20230703,141100,901816640,7520,7520,7520,7520,2
|
|
20230703,141000,901801600,7520,7520,7520,7520,1
|
|
20230703,140900,901794080,7510,7510,7510,7510,112
|
|
20230703,140800,900952960,7510,7510,7510,7510,105
|
|
20230703,140700,900164410,7510,7510,7510,7510,1
|
|
20230703,140600,900156900,7510,7510,7510,7510,64
|
|
20230703,140500,899676260,7510,7510,7510,7510,330
|
|
20230703,140400,897197960,7510,7510,7510,7510,4
|
|
20230703,140300,897167920,7510,7510,7510,7510,1
|
|
20230703,140200,897160410,7510,7510,7510,7510,60
|
|
20230703,140100,896709810,7510,7500,7510,7500,590
|
|
20230703,140000,892284800,7500,7500,7500,7500,2223
|
|
20230703,135900,875612300,7510,7510,7510,7510,255
|
|
20230703,135800,873697250,7510,7510,7510,7510,21
|
|
20230703,135700,873539540,7510,7510,7510,7510,1000
|
|
20230703,135600,866029540,7510,7510,7510,7500,1658
|
|
20230703,135500,853587380,7510,7510,7510,7510,100
|
|
20230703,135400,852836380,7510,7500,7510,7490,323
|
|
20230703,135300,850414510,7510,7500,7510,7500,438
|
|
20230703,135200,847129500,7500,7500,7500,7500,11
|
|
20230703,135100,847047000,7500,7500,7500,7500,0
|
|
20230703,135000,847047000,7500,7500,7500,7500,266
|
|
20230703,134900,845052000,7510,7510,7510,7510,2
|
|
20230703,134800,845036980,7500,7500,7500,7490,131
|
|
20230703,134700,844054910,7490,7490,7490,7490,1
|
|
20230703,134600,844047420,7490,7490,7490,7490,0
|
|
20230703,134500,844047420,7490,7500,7500,7490,635
|
|
20230703,134400,839285410,7500,7500,7500,7500,97
|
|
20230703,134300,838557910,7500,7500,7500,7500,144
|
|
20230703,134200,837477910,7500,7500,7500,7500,8
|
|
20230703,134100,837417910,7500,7510,7510,7500,2676
|
|
20230703,134000,817337910,7510,7510,7510,7510,0
|
|
20230703,133900,817337910,7510,7510,7510,7510,205
|
|
20230703,133800,815798360,7520,7520,7520,7520,0
|
|
20230703,133700,815798360,7520,7510,7520,7510,19
|
|
20230703,133600,815655660,7520,7520,7520,7500,604
|
|
20230703,133500,811125620,7500,7500,7500,7500,0
|
|
20230703,133400,811125620,7500,7500,7500,7500,523
|
|
20230703,133300,807203120,7520,7520,7520,7520,30
|
|
20230703,133200,806977520,7510,7510,7510,7510,51
|
|
20230703,133100,806594510,7520,7520,7520,7520,1
|
|
20230703,133000,806586990,7510,7510,7510,7510,839
|
|
20230703,132900,800286100,7510,7530,7530,7510,68
|
|
20230703,132800,799775110,7510,7510,7510,7510,0
|
|
20230703,132700,799775110,7510,7510,7510,7510,13
|
|
20230703,132600,799677480,7540,7540,7540,7540,0
|
|
20230703,132500,799677480,7540,7530,7540,7530,2
|
|
20230703,132400,799662410,7530,7530,7540,7510,297
|
|
20230703,132300,797430980,7540,7540,7540,7540,0
|
|
20230703,132200,797430980,7540,7540,7540,7540,2
|
|
20230703,132100,797415900,7540,7540,7540,7540,0
|
|
20230703,132000,797415900,7540,7530,7540,7530,874
|
|
20230703,131900,790834670,7500,7520,7520,7500,4652
|
|
20230703,131800,755922000,7510,7520,7520,7510,545
|
|
20230703,131700,751823840,7530,7530,7530,7530,103
|
|
20230703,131600,751048250,7520,7520,7520,7520,1
|
|
20230703,131500,751040730,7530,7530,7530,7520,435
|
|
20230703,131400,747769480,7530,7530,7530,7530,40
|
|
20230703,131300,747468280,7530,7530,7530,7530,30
|
|
20230703,131200,747242380,7520,7520,7520,7520,60
|
|
20230703,131100,746791180,7530,7530,7530,7530,200
|
|
20230703,131000,745285180,7540,7530,7540,7520,609
|
|
20230703,130900,740705230,7530,7560,7560,7530,4672
|
|
20230703,130800,705491410,7560,7560,7560,7560,68
|
|
20230703,130700,704977330,7550,7550,7550,7550,0
|
|
20230703,130600,704977330,7550,7560,7560,7550,104
|
|
20230703,130500,704191470,7560,7560,7560,7560,25
|
|
20230703,130400,704002470,7580,7580,7580,7580,0
|
|
20230703,130300,704002470,7580,7570,7580,7570,602
|
|
20230703,130200,699445310,7560,7560,7560,7560,52
|
|
20230703,130100,699052190,7570,7560,7570,7560,7
|
|
20230703,130000,698999240,7560,7560,7560,7560,3
|
|
20230703,125900,698976560,7570,7570,7570,7570,0
|
|
20230703,125800,698976560,7570,7570,7570,7570,5
|
|
20230703,125700,698938710,7570,7570,7570,7570,13
|
|
20230703,125600,698840300,7580,7580,7580,7580,100
|
|
20230703,125500,698082300,7560,7580,7580,7560,260
|
|
20230703,125400,696111700,7570,7560,7570,7560,2348
|
|
20230703,125300,678349450,7560,7560,7560,7560,10
|
|
20230703,125200,678273850,7560,7560,7560,7560,0
|
|
20230703,125100,678273850,7560,7560,7560,7560,0
|
|
20230703,125000,678273850,7560,7550,7560,7550,1217
|
|
20230703,124900,669085490,7540,7540,7540,7540,29
|
|
20230703,124800,668866830,7550,7550,7550,7550,0
|
|
20230703,124700,668866830,7550,7550,7550,7550,0
|
|
20230703,124600,668866830,7550,7550,7550,7550,70
|
|
20230703,124500,668338330,7550,7540,7550,7540,301
|
|
20230703,124400,666068780,7560,7560,7560,7540,356
|
|
20230703,124300,663377500,7550,7550,7560,7550,2607
|
|
20230703,124200,643694640,7560,7560,7560,7560,0
|
|
20230703,124100,643694640,7560,7560,7560,7560,1
|
|
20230703,124000,643687080,7550,7550,7550,7550,1329
|
|
20230703,123900,633653130,7560,7550,7560,7550,319
|
|
20230703,123800,631243680,7550,7560,7560,7550,31
|
|
20230703,123700,631009330,7560,7560,7560,7560,1215
|
|
20230703,123600,621823930,7570,7570,7570,7570,17
|
|
20230703,123500,621695240,7570,7570,7570,7570,0
|
|
20230703,123400,621695240,7570,7570,7570,7570,92
|
|
20230703,123300,620998800,7570,7570,7570,7570,0
|
|
20230703,123200,620998800,7570,7560,7570,7560,960
|
|
20230703,123100,613741180,7570,7570,7570,7570,1
|
|
20230703,123000,613733610,7560,7570,7570,7560,750
|
|
20230703,122900,608062110,7570,7570,7570,7570,100
|
|
20230703,122800,607305110,7570,7560,7570,7560,11
|
|
20230703,122700,607221940,7570,7570,7570,7570,7
|
|
20230703,122600,607168950,7570,7570,7570,7570,130
|
|
20230703,122500,606184850,7560,7570,7570,7560,661
|
|
20230703,122400,601187680,7560,7560,7560,7560,30
|
|
20230703,122300,600960880,7570,7560,7570,7560,786
|
|
20230703,122200,595011160,7570,7570,7570,7560,211
|
|
20230703,122100,593413990,7570,7570,7570,7570,0
|
|
20230703,122000,593413990,7570,7560,7570,7560,25
|
|
20230703,121900,593224790,7570,7560,7570,7560,25
|
|
20230703,121800,593035590,7570,7570,7570,7560,16
|
|
20230703,121700,592914570,7570,7560,7570,7560,730
|
|
20230703,121600,587389170,7570,7570,7570,7570,5
|
|
20230703,121500,587351320,7570,7560,7570,7560,232
|
|
20230703,121400,585597180,7570,7570,7570,7570,8
|
|
20230703,121300,585536620,7570,7570,7570,7570,10
|
|
20230703,121200,585460920,7570,7560,7570,7560,44
|
|
20230703,121100,585128240,7570,7560,7570,7560,10
|
|
20230703,121000,585052590,7570,7570,7570,7570,36
|
|
20230703,120900,584780070,7570,7570,7570,7570,0
|
|
20230703,120800,584780070,7570,7570,7570,7570,133
|
|
20230703,120700,583773260,7570,7570,7570,7570,0
|
|
20230703,120600,583773260,7570,7570,7570,7570,15
|
|
20230703,120500,583659710,7570,7570,7570,7570,352
|
|
20230703,120400,580995070,7570,7570,7570,7560,503
|
|
20230703,120300,577192370,7560,7560,7570,7560,152
|
|
20230703,120200,576043230,7570,7570,7570,7570,0
|
|
20230703,120100,576043230,7570,7570,7570,7570,65
|
|
20230703,120000,575551180,7570,7570,7570,7570,1
|
|
20230703,115900,575543610,7570,7570,7570,7570,0
|
|
20230703,115800,575543610,7570,7570,7570,7570,0
|
|
20230703,115700,575543610,7570,7570,7570,7570,100
|
|
20230703,115600,574786610,7570,7570,7570,7570,3
|
|
20230703,115500,574763900,7570,7560,7570,7560,6
|
|
20230703,115400,574718490,7570,7560,7580,7560,446
|
|
20230703,115300,571345650,7580,7580,7580,7580,0
|
|
20230703,115200,571345650,7580,7580,7580,7580,100
|
|
20230703,115100,570587650,7580,7580,7580,7580,0
|
|
20230703,115000,570587650,7580,7580,7580,7580,5
|
|
20230703,114900,570549750,7560,7570,7570,7560,760
|
|
20230703,114800,564796780,7570,7570,7570,7570,54
|
|
20230703,114700,564388000,7570,7570,7580,7570,1235
|
|
20230703,114600,555037230,7580,7580,7580,7580,1
|
|
20230703,114500,555029650,7570,7570,7570,7570,210
|
|
20230703,114400,553439950,7580,7570,7580,7570,61
|
|
20230703,114300,552978070,7580,7580,7580,7580,70
|
|
20230703,114200,552447470,7580,7570,7580,7570,101
|
|
20230703,114100,551681900,7570,7570,7570,7570,18
|
|
20230703,114000,551545640,7580,7580,7580,7580,250
|
|
20230703,113900,549650640,7580,7580,7580,7580,500
|
|
20230703,113800,545860640,7570,7570,7570,7570,41
|
|
20230703,113700,545550270,7570,7570,7570,7570,8
|
|
20230703,113600,545489710,7580,7570,7580,7570,452
|
|
20230703,113500,542065960,7580,7580,7580,7570,125
|
|
20230703,113400,541119460,7580,7580,7580,7580,0
|
|
20230703,113300,541119460,7580,7580,7580,7570,306
|
|
20230703,113200,538801950,7580,7580,7580,7580,0
|
|
20230703,113100,538801950,7580,7570,7580,7570,81
|
|
20230703,113000,538188470,7570,7580,7580,7570,551
|
|
20230703,112900,534012790,7580,7580,7580,7580,0
|
|
20230703,112800,534012790,7580,7570,7580,7570,202
|
|
20230703,112700,532483640,7580,7580,7580,7580,5
|
|
20230703,112600,532445740,7570,7580,7580,7570,28
|
|
20230703,112500,532233650,7580,7580,7580,7570,130
|
|
20230703,112400,531248260,7580,7580,7580,7570,32
|
|
20230703,112300,531005820,7580,7580,7580,7580,104
|
|
20230703,112200,530217500,7580,7580,7580,7580,0
|
|
20230703,112100,530217500,7580,7580,7580,7580,0
|
|
20230703,112000,530217500,7580,7580,7580,7580,80
|
|
20230703,111900,529611100,7580,7570,7580,7570,1029
|
|
20230703,111800,521820560,7570,7560,7570,7560,706
|
|
20230703,111700,516476490,7570,7570,7570,7570,51
|
|
20230703,111600,516090420,7570,7570,7570,7570,1
|
|
20230703,111500,516082850,7550,7550,7550,7550,160
|
|
20230703,111400,514874850,7550,7550,7550,7550,0
|
|
20230703,111300,514874850,7550,7550,7550,7550,0
|
|
20230703,111200,514874850,7550,7550,7550,7550,0
|
|
20230703,111100,514874850,7550,7550,7550,7550,500
|
|
20230703,111000,511099850,7550,7560,7560,7550,82
|
|
20230703,110900,510480620,7560,7580,7580,7560,188
|
|
20230703,110800,509057320,7550,7560,7560,7550,500
|
|
20230703,110700,505278780,7580,7580,7580,7580,28
|
|
20230703,110600,505066540,7580,7580,7580,7580,1
|
|
20230703,110500,505058960,7580,7580,7580,7580,0
|
|
20230703,110400,505058960,7580,7580,7580,7580,0
|
|
20230703,110300,505058960,7580,7580,7580,7580,9
|
|
20230703,110200,504990740,7560,7580,7580,7560,344
|
|
20230703,110100,502387830,7560,7570,7570,7560,345
|
|
20230703,110000,499779330,7570,7570,7570,7570,200
|
|
20230703,105900,498265330,7560,7570,7570,7560,191
|
|
20230703,105800,496819480,7570,7570,7570,7570,24
|
|
20230703,105700,496637800,7580,7580,7580,7580,2
|
|
20230703,105600,496622640,7580,7580,7580,7580,5
|
|
20230703,105500,496584740,7580,7560,7580,7560,191
|
|
20230703,105400,495138870,7570,7560,7570,7560,36
|
|
20230703,105300,494866610,7560,7560,7560,7560,262
|
|
20230703,105200,492885890,7560,7550,7560,7550,521
|
|
20230703,105100,488947140,7570,7570,7570,7570,1
|
|
20230703,105000,488939570,7550,7560,7560,7550,70
|
|
20230703,104900,488410950,7560,7560,7560,7560,395
|
|
20230703,104800,485424750,7570,7570,7570,7570,95
|
|
20230703,104700,484705600,7570,7570,7570,7570,0
|
|
20230703,104600,484705600,7570,7570,7570,7570,408
|
|
20230703,104500,481617040,7580,7580,7580,7580,109
|
|
20230703,104400,480790820,7580,7570,7580,7570,136
|
|
20230703,104300,479761070,7560,7560,7560,7560,14
|
|
20230703,104200,479655230,7580,7560,7580,7560,993
|
|
20230703,104100,472138050,7570,7540,7570,7540,320
|
|
20230703,104000,469721350,7550,7570,7570,7540,62
|
|
20230703,103900,469252270,7560,7560,7560,7560,252
|
|
20230703,103800,467347150,7560,7560,7560,7560,40
|
|
20230703,103700,467044750,7560,7560,7560,7560,10
|
|
20230703,103600,466969150,7530,7550,7550,7530,373
|
|
20230703,103500,464158750,7540,7550,7550,7530,882
|
|
20230703,103400,457510250,7540,7560,7560,7540,1824
|
|
20230703,103300,443739400,7560,7560,7560,7560,55
|
|
20230703,103200,443323600,7550,7550,7550,7550,30
|
|
20230703,103100,443097100,7550,7550,7550,7550,0
|
|
20230703,103000,443097100,7550,7560,7560,7550,176
|
|
20230703,102900,441767550,7560,7560,7560,7560,101
|
|
20230703,102800,441003990,7560,7560,7560,7560,153
|
|
20230703,102700,439847310,7550,7550,7550,7550,0
|
|
20230703,102600,439847310,7550,7550,7550,7550,50
|
|
20230703,102500,439469810,7560,7560,7560,7560,60
|
|
20230703,102400,439016210,7550,7550,7550,7550,10
|
|
20230703,102300,438940710,7550,7560,7560,7550,1157
|
|
20230703,102200,430195190,7570,7570,7570,7570,348
|
|
20230703,102100,427560830,7560,7560,7560,7560,36
|
|
20230703,102000,427288670,7560,7570,7570,7560,1580
|
|
20230703,101900,415328270,7570,7590,7600,7570,284
|
|
20230703,101800,413175410,7600,7600,7600,7600,25
|
|
20230703,101700,412985410,7600,7580,7600,7560,2185
|
|
20230703,101600,396440410,7580,7590,7590,7580,1437
|
|
20230703,101500,385547920,7600,7600,7610,7590,548
|
|
20230703,101400,381387570,7600,7610,7610,7600,2
|
|
20230703,101300,381372360,7610,7600,7610,7600,300
|
|
20230703,101200,379091220,7600,7600,7600,7600,360
|
|
20230703,101100,376355220,7600,7600,7600,7600,1
|
|
20230703,101000,376347620,7590,7580,7590,7580,677
|
|
20230703,100900,371213640,7580,7580,7580,7580,8
|
|
20230703,100800,371153000,7580,7580,7580,7580,3
|
|
20230703,100700,371130260,7600,7600,7600,7600,1
|
|
20230703,100600,371122660,7600,7570,7600,7570,22
|
|
20230703,100500,370956060,7580,7590,7590,7580,2073
|
|
20230703,100400,355232830,7600,7600,7600,7600,10
|
|
20230703,100300,355156830,7600,7600,7600,7600,0
|
|
20230703,100200,355156830,7600,7600,7600,7600,130
|
|
20230703,100100,354168830,7600,7600,7600,7590,273
|
|
20230703,100000,352096680,7590,7600,7600,7590,200
|
|
20230703,095900,350578650,7600,7600,7600,7600,120
|
|
20230703,095800,349666650,7600,7600,7600,7600,432
|
|
20230703,095700,346383450,7600,7620,7620,7600,1758
|
|
20230703,095600,333016790,7620,7620,7620,7620,0
|
|
20230703,095500,333016790,7620,7610,7620,7610,750
|
|
20230703,095400,327302290,7610,7610,7620,7610,382
|
|
20230703,095300,324394880,7620,7630,7630,7610,269
|
|
20230703,095200,322346170,7630,7620,7630,7620,250
|
|
20230703,095100,320441090,7620,7610,7620,7610,336
|
|
20230703,095000,317883090,7610,7610,7610,7610,13
|
|
20230703,094900,317784160,7620,7620,7620,7620,694
|
|
20230703,094800,312495880,7620,7630,7630,7620,1328
|
|
20230703,094700,302367850,7640,7630,7640,7630,64
|
|
20230703,094600,301879010,7640,7640,7640,7630,35
|
|
20230703,094500,301611740,7640,7650,7650,7640,10
|
|
20230703,094400,301535300,7620,7650,7650,7620,175
|
|
20230703,094300,300199550,7650,7650,7650,7650,101
|
|
20230703,094200,299426900,7640,7640,7640,7640,263
|
|
20230703,094100,297417580,7640,7650,7650,7610,58
|
|
20230703,094000,296974390,7660,7640,7660,7640,1793
|
|
20230703,093900,283272010,7640,7620,7640,7620,4144
|
|
20230703,093800,251642800,7610,7610,7610,7610,478
|
|
20230703,093700,248005220,7610,7610,7610,7610,3
|
|
20230703,093600,247982390,7600,7590,7600,7590,716
|
|
20230703,093500,242541790,7590,7590,7590,7580,1103
|
|
20230703,093400,234170090,7590,7590,7590,7590,9
|
|
20230703,093300,234101780,7600,7580,7600,7580,12
|
|
20230703,093200,234010780,7580,7580,7580,7580,323
|
|
20230703,093100,231562440,7580,7590,7590,7580,1001
|
|
20230703,093000,223966200,7590,7590,7590,7590,226
|
|
20230703,092900,222250860,7600,7590,7600,7590,313
|
|
20230703,092800,219874580,7590,7600,7600,7590,219
|
|
20230703,092700,218212290,7600,7600,7600,7590,425
|
|
20230703,092600,214983590,7590,7590,7590,7590,262
|
|
20230703,092500,212995010,7580,7570,7580,7570,647
|
|
20230703,092400,208091040,7570,7570,7570,7570,10
|
|
20230703,092300,208015340,7570,7600,7600,7570,446
|
|
20230703,092200,204634750,7580,7600,7600,7580,416
|
|
20230703,092100,201476520,7600,7570,7610,7570,5773
|
|
20230703,092000,157656230,7560,7550,7560,7550,798
|
|
20230703,091900,151623470,7550,7550,7550,7550,5
|
|
20230703,091800,151585720,7550,7550,7550,7550,983
|
|
20230703,091700,144164070,7550,7560,7560,7550,181
|
|
20230703,091600,142797390,7550,7550,7560,7550,1805
|
|
20230703,091500,129169610,7540,7540,7540,7530,730
|
|
20230703,091400,123666030,7500,7500,7500,7500,1
|
|
20230703,091300,123658530,7500,7510,7510,7500,635
|
|
20230703,091200,118895700,7510,7520,7520,7510,1344
|
|
20230703,091100,108801740,7520,7540,7540,7520,1226
|
|
20230703,091000,99569190,7550,7550,7550,7550,75
|
|
20230703,090900,99002940,7540,7560,7560,7540,954
|
|
20230703,090800,91790910,7560,7560,7560,7560,1
|
|
20230703,090700,91783350,7560,7530,7560,7530,159
|
|
20230703,090600,90582210,7530,7560,7560,7530,882
|
|
20230703,090500,83938850,7570,7540,7580,7540,2368
|
|
20230703,090400,66023400,7540,7530,7540,7530,371
|
|
20230703,090300,63227080,7540,7510,7540,7510,523
|
|
20230703,090200,59290070,7510,7490,7510,7480,1293
|
|
20230703,090100,49587960,7500,7480,7500,7480,83
|
|
20230703,090000,48966720,7480,7430,7480,7430,6519
|