591 lines
28 KiB
CSV
591 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,184800,1193131700,8830,8830,8830,8830,10446
|
|
20230616,184700,1193131700,8830,8830,8830,8830,0
|
|
20230616,184600,1193131700,8830,8830,8830,8830,0
|
|
20230616,184500,1193131700,8830,8830,8830,8830,0
|
|
20230616,184400,1193131700,8830,8830,8830,8830,0
|
|
20230616,184300,1193131700,8830,8830,8830,8830,0
|
|
20230616,184200,1193131700,8830,8830,8830,8830,0
|
|
20230616,184100,1193131700,8830,8830,8830,8830,0
|
|
20230616,184000,1193131700,8830,8830,8830,8830,0
|
|
20230616,183900,1193131700,8830,8830,8830,8830,0
|
|
20230616,183800,1193131700,8830,8830,8830,8830,0
|
|
20230616,183700,1193131700,8830,8830,8830,8830,0
|
|
20230616,183600,1193131700,8830,8830,8830,8830,0
|
|
20230616,183500,1193131700,8830,8830,8830,8830,0
|
|
20230616,183400,1193131700,8830,8830,8830,8830,0
|
|
20230616,183300,1193131700,8830,8830,8830,8830,0
|
|
20230616,183200,1193131700,8830,8830,8830,8830,0
|
|
20230616,183100,1193131700,8830,8830,8830,8830,0
|
|
20230616,183000,1193131700,8830,8830,8830,8830,0
|
|
20230616,182900,1193131700,8830,8830,8830,8830,0
|
|
20230616,182800,1193131700,8830,8830,8830,8830,0
|
|
20230616,182700,1193131700,8830,8830,8830,8830,0
|
|
20230616,182600,1193131700,8830,8830,8830,8830,0
|
|
20230616,182500,1193131700,8830,8830,8830,8830,0
|
|
20230616,182400,1193131700,8830,8830,8830,8830,0
|
|
20230616,182300,1193131700,8830,8830,8830,8830,0
|
|
20230616,182200,1193131700,8830,8830,8830,8830,0
|
|
20230616,182100,1193131700,8830,8830,8830,8830,0
|
|
20230616,182000,1193131700,8830,8830,8830,8830,0
|
|
20230616,181900,1193131700,8830,8830,8830,8830,0
|
|
20230616,181800,1193131700,8830,8830,8830,8830,10446
|
|
20230616,181700,1193131700,8830,8830,8830,8830,0
|
|
20230616,181600,1193131700,8830,8830,8830,8830,0
|
|
20230616,181500,1193131700,8830,8830,8830,8830,0
|
|
20230616,181400,1193131700,8830,8830,8830,8830,0
|
|
20230616,181300,1193131700,8830,8830,8830,8830,0
|
|
20230616,181200,1193131700,8830,8830,8830,8830,0
|
|
20230616,181100,1193131700,8830,8830,8830,8830,0
|
|
20230616,181000,1193131700,8830,8830,8830,8830,0
|
|
20230616,180900,1193131700,8830,8830,8830,8830,0
|
|
20230616,180800,1193131700,8830,8830,8830,8830,0
|
|
20230616,180700,1193131700,8830,8830,8830,8830,0
|
|
20230616,180600,1193131700,8830,8830,8830,8830,0
|
|
20230616,180500,1193131700,8830,8830,8830,8830,0
|
|
20230616,180400,1193131700,8830,8830,8830,8830,0
|
|
20230616,180300,1193131700,8830,8830,8830,8830,0
|
|
20230616,180200,1193131700,8830,8830,8830,8830,0
|
|
20230616,180100,1193131700,8830,8830,8830,8830,0
|
|
20230616,180000,1193131700,8830,8830,8830,8830,0
|
|
20230616,175900,1193131700,8830,8830,8830,8830,0
|
|
20230616,175800,1193131700,8830,8830,8830,8830,0
|
|
20230616,175700,1193131700,8830,8830,8830,8830,0
|
|
20230616,175600,1193131700,8830,8830,8830,8830,0
|
|
20230616,175500,1193131700,8830,8830,8830,8830,0
|
|
20230616,175400,1193131700,8830,8830,8830,8830,0
|
|
20230616,175300,1193131700,8830,8830,8830,8830,0
|
|
20230616,175200,1193131700,8830,8830,8830,8830,0
|
|
20230616,175100,1193131700,8830,8830,8830,8830,0
|
|
20230616,175000,1193131700,8830,8830,8830,8830,0
|
|
20230616,174900,1193131700,8830,8830,8830,8830,0
|
|
20230616,174800,1193131700,8830,8830,8830,8830,10446
|
|
20230616,174700,1193131700,8830,8830,8830,8830,0
|
|
20230616,174600,1193131700,8830,8830,8830,8830,0
|
|
20230616,174500,1193131700,8830,8830,8830,8830,0
|
|
20230616,174400,1193131700,8830,8830,8830,8830,0
|
|
20230616,174300,1193131700,8830,8830,8830,8830,0
|
|
20230616,174200,1193131700,8830,8830,8830,8830,0
|
|
20230616,174100,1193131700,8830,8830,8830,8830,0
|
|
20230616,174000,1193131700,8830,8830,8830,8830,0
|
|
20230616,173900,1193131700,8830,8830,8830,8830,0
|
|
20230616,173800,1193131700,8830,8830,8830,8830,0
|
|
20230616,173700,1193131700,8830,8830,8830,8830,0
|
|
20230616,173600,1193131700,8830,8830,8830,8830,0
|
|
20230616,173500,1193131700,8830,8830,8830,8830,0
|
|
20230616,173400,1193131700,8830,8830,8830,8830,0
|
|
20230616,173300,1193131700,8830,8830,8830,8830,0
|
|
20230616,173200,1193131700,8830,8830,8830,8830,0
|
|
20230616,173100,1193131700,8830,8830,8830,8830,0
|
|
20230616,173000,1193131700,8830,8830,8830,8830,0
|
|
20230616,172900,1193131700,8830,8830,8830,8830,0
|
|
20230616,172800,1193131700,8830,8830,8830,8830,0
|
|
20230616,172700,1193131700,8830,8830,8830,8830,0
|
|
20230616,172600,1193131700,8830,8830,8830,8830,0
|
|
20230616,172500,1193131700,8830,8830,8830,8830,0
|
|
20230616,172400,1193131700,8830,8830,8830,8830,0
|
|
20230616,172300,1193131700,8830,8830,8830,8830,0
|
|
20230616,172200,1193131700,8830,8830,8830,8830,0
|
|
20230616,172100,1193131700,8830,8830,8830,8830,0
|
|
20230616,172000,1193131700,8830,8830,8830,8830,0
|
|
20230616,171900,1193131700,8830,8830,8830,8830,0
|
|
20230616,171800,1193131700,8830,8830,8830,8830,10446
|
|
20230616,171700,1193131700,8830,8830,8830,8830,0
|
|
20230616,171600,1193131700,8830,8830,8830,8830,0
|
|
20230616,171500,1193131700,8830,8830,8830,8830,0
|
|
20230616,171400,1193131700,8830,8830,8830,8830,0
|
|
20230616,171300,1193131700,8830,8830,8830,8830,0
|
|
20230616,171200,1193131700,8830,8830,8830,8830,0
|
|
20230616,171100,1193131700,8830,8830,8830,8830,0
|
|
20230616,171000,1193131700,8830,8830,8830,8830,0
|
|
20230616,170900,1193131700,8830,8830,8830,8830,0
|
|
20230616,170800,1193131700,8830,8830,8830,8830,0
|
|
20230616,170700,1193131700,8830,8830,8830,8830,0
|
|
20230616,170600,1193131700,8830,8830,8830,8830,0
|
|
20230616,170500,1193131700,8830,8830,8830,8830,0
|
|
20230616,170400,1193131700,8830,8830,8830,8830,0
|
|
20230616,170300,1193131700,8830,8830,8830,8830,0
|
|
20230616,170200,1193131700,8830,8830,8830,8830,0
|
|
20230616,170100,1193131700,8830,8830,8830,8830,0
|
|
20230616,170000,1193131700,8830,8830,8830,8830,0
|
|
20230616,165900,1193131700,8830,8830,8830,8830,0
|
|
20230616,165800,1193131700,8830,8830,8830,8830,0
|
|
20230616,165700,1193131700,8830,8830,8830,8830,0
|
|
20230616,165600,1193131700,8830,8830,8830,8830,0
|
|
20230616,165500,1193131700,8830,8830,8830,8830,0
|
|
20230616,165400,1193131700,8830,8830,8830,8830,0
|
|
20230616,165300,1193131700,8830,8830,8830,8830,0
|
|
20230616,165200,1193131700,8830,8830,8830,8830,0
|
|
20230616,165100,1193131700,8830,8830,8830,8830,0
|
|
20230616,165000,1193131700,8830,8830,8830,8830,0
|
|
20230616,164900,1193131700,8830,8830,8830,8830,0
|
|
20230616,164800,1193131700,8830,8830,8830,8830,10446
|
|
20230616,164700,1193131700,8830,8830,8830,8830,0
|
|
20230616,164600,1193131700,8830,8830,8830,8830,0
|
|
20230616,164500,1193131700,8830,8830,8830,8830,0
|
|
20230616,164400,1193131700,8830,8830,8830,8830,0
|
|
20230616,164300,1193131700,8830,8830,8830,8830,0
|
|
20230616,164200,1193131700,8830,8830,8830,8830,0
|
|
20230616,164100,1193131700,8830,8830,8830,8830,0
|
|
20230616,164000,1193131700,8830,8830,8830,8830,0
|
|
20230616,163900,1193131700,8830,8830,8830,8830,0
|
|
20230616,163800,1193131700,8830,8830,8830,8830,0
|
|
20230616,163700,1193131700,8830,8830,8830,8830,0
|
|
20230616,163600,1193131700,8830,8830,8830,8830,0
|
|
20230616,163500,1193131700,8830,8830,8830,8830,0
|
|
20230616,163400,1193131700,8830,8830,8830,8830,0
|
|
20230616,163300,1193131700,8830,8830,8830,8830,0
|
|
20230616,163200,1193131700,8830,8830,8830,8830,0
|
|
20230616,163100,1193131700,8830,8830,8830,8830,0
|
|
20230616,163000,1193131700,8830,8830,8830,8830,0
|
|
20230616,162900,1193131700,8830,8830,8830,8830,0
|
|
20230616,162800,1193131700,8830,8830,8830,8830,0
|
|
20230616,162700,1193131700,8830,8830,8830,8830,0
|
|
20230616,162600,1193131700,8830,8830,8830,8830,0
|
|
20230616,162500,1193131700,8830,8830,8830,8830,0
|
|
20230616,162400,1193131700,8830,8830,8830,8830,0
|
|
20230616,162300,1193131700,8830,8830,8830,8830,0
|
|
20230616,162200,1193131700,8830,8830,8830,8830,0
|
|
20230616,162100,1193131700,8830,8830,8830,8830,0
|
|
20230616,162000,1193131700,8830,8830,8830,8830,0
|
|
20230616,161900,1193131700,8830,8830,8830,8830,0
|
|
20230616,161800,1193131700,8830,8830,8830,8830,10446
|
|
20230616,161700,1193131700,8830,8830,8830,8830,0
|
|
20230616,161600,1193131700,8830,8830,8830,8830,0
|
|
20230616,161500,1193131700,8830,8830,8830,8830,0
|
|
20230616,161400,1193131700,8830,8830,8830,8830,0
|
|
20230616,161300,1193131700,8830,8830,8830,8830,0
|
|
20230616,161200,1193131700,8830,8830,8830,8830,0
|
|
20230616,161100,1193131700,8830,8830,8830,8830,0
|
|
20230616,161000,1193131700,8830,8830,8830,8830,0
|
|
20230616,160900,1193131700,8830,8830,8830,8830,0
|
|
20230616,160800,1193131700,8830,8830,8830,8830,0
|
|
20230616,160700,1193131700,8830,8830,8830,8830,0
|
|
20230616,160600,1193131700,8830,8830,8830,8830,0
|
|
20230616,160500,1193131700,8830,8830,8830,8830,0
|
|
20230616,160400,1193131700,8830,8830,8830,8830,0
|
|
20230616,160300,1193131700,8830,8830,8830,8830,0
|
|
20230616,160200,1193131700,8830,8830,8830,8830,0
|
|
20230616,160100,1193131700,8830,8830,8830,8830,0
|
|
20230616,160000,1193131700,8830,8830,8830,8830,0
|
|
20230616,155900,1193131700,8830,8830,8830,8830,0
|
|
20230616,155800,1193131700,8830,8830,8830,8830,0
|
|
20230616,155700,1193131700,8830,8830,8830,8830,0
|
|
20230616,155600,1193131700,8830,8830,8830,8830,0
|
|
20230616,155500,1193131700,8830,8830,8830,8830,0
|
|
20230616,155400,1193131700,8830,8830,8830,8830,0
|
|
20230616,155300,1193131700,8830,8830,8830,8830,0
|
|
20230616,155200,1193131700,8830,8830,8830,8830,0
|
|
20230616,155100,1193131700,8830,8830,8830,8830,0
|
|
20230616,155000,1193131700,8830,8830,8830,8830,0
|
|
20230616,154900,1193131700,8830,8830,8830,8830,0
|
|
20230616,154800,1193131700,8830,8830,8830,8830,10446
|
|
20230616,154700,1193131700,8830,8830,8830,8830,0
|
|
20230616,154600,1193131700,8830,8830,8830,8830,0
|
|
20230616,154500,1193131700,8830,8830,8830,8830,0
|
|
20230616,154400,1193131700,8830,8830,8830,8830,0
|
|
20230616,154300,1193131700,8830,8830,8830,8830,0
|
|
20230616,154200,1193131700,8830,8830,8830,8830,0
|
|
20230616,154100,1193131700,8830,8830,8830,8830,0
|
|
20230616,154000,1193131700,8830,8830,8830,8830,0
|
|
20230616,153900,1193131700,8830,8830,8830,8830,0
|
|
20230616,153800,1193131700,8830,8830,8830,8830,0
|
|
20230616,153700,1193131700,8830,8830,8830,8830,0
|
|
20230616,153600,1193131700,8830,8830,8830,8830,0
|
|
20230616,153500,1193131700,8830,8830,8830,8830,0
|
|
20230616,153400,1193131700,8830,8830,8830,8830,0
|
|
20230616,153300,1193131700,8830,8830,8830,8830,0
|
|
20230616,153200,1193131700,8830,8830,8830,8830,0
|
|
20230616,153100,1193131700,8830,8830,8830,8830,0
|
|
20230616,153000,1193131700,8830,8830,8830,8830,10446
|
|
20230616,152900,1100893520,8700,8700,8700,8700,0
|
|
20230616,152800,1100893520,8700,8700,8700,8700,0
|
|
20230616,152700,1100893520,8700,8700,8700,8700,0
|
|
20230616,152600,1100893520,8700,8700,8700,8700,0
|
|
20230616,152500,1100893520,8700,8700,8700,8700,0
|
|
20230616,152400,1100893520,8700,8700,8700,8700,0
|
|
20230616,152300,1100893520,8700,8700,8700,8700,0
|
|
20230616,152200,1100893520,8700,8700,8700,8700,0
|
|
20230616,152100,1100893520,8700,8700,8700,8700,0
|
|
20230616,152000,1100893520,8700,8700,8700,8700,0
|
|
20230616,151900,1100893520,8700,8750,8750,8700,1759
|
|
20230616,151800,1085554410,8750,8750,8760,8750,331
|
|
20230616,151700,1082658150,8760,8740,8760,8740,109
|
|
20230616,151600,1081704400,8740,8750,8750,8740,17
|
|
20230616,151500,1081555710,8760,8760,8760,8740,32
|
|
20230616,151400,1081275410,8760,8730,8760,8730,481
|
|
20230616,151300,1077064860,8730,8730,8730,8730,151
|
|
20230616,151200,1075746630,8710,8720,8720,8710,544
|
|
20230616,151100,1071008170,8720,8720,8720,8720,75
|
|
20230616,151000,1070354170,8730,8720,8730,8720,112
|
|
20230616,150900,1069377410,8730,8730,8730,8720,271
|
|
20230616,150800,1067012080,8730,8730,8730,8730,29
|
|
20230616,150700,1066758910,8730,8730,8730,8730,15
|
|
20230616,150600,1066627960,8750,8760,8760,8750,120
|
|
20230616,150500,1065577900,8760,8750,8760,8750,13
|
|
20230616,150400,1065464130,8760,8760,8760,8760,199
|
|
20230616,150300,1063720890,8720,8730,8730,8720,550
|
|
20230616,150200,1058923200,8760,8760,8760,8760,5
|
|
20230616,150100,1058879400,8760,8760,8760,8760,0
|
|
20230616,150000,1058879400,8760,8760,8760,8760,0
|
|
20230616,145900,1058879400,8760,8760,8760,8760,16
|
|
20230616,145800,1058739240,8760,8760,8760,8760,0
|
|
20230616,145700,1058739240,8760,8760,8760,8760,0
|
|
20230616,145600,1058739240,8760,8750,8760,8750,78
|
|
20230616,145500,1058056720,8750,8750,8750,8750,363
|
|
20230616,145400,1054880470,8750,8750,8750,8750,105
|
|
20230616,145300,1053961720,8750,8750,8750,8750,0
|
|
20230616,145200,1053961720,8750,8750,8750,8750,2
|
|
20230616,145100,1053944220,8720,8740,8750,8720,364
|
|
20230616,145000,1050765760,8750,8740,8750,8740,51
|
|
20230616,144900,1050319520,8750,8750,8750,8750,304
|
|
20230616,144800,1047659520,8750,8750,8750,8750,499
|
|
20230616,144700,1043293270,8750,8750,8750,8750,20
|
|
20230616,144600,1043118270,8750,8750,8750,8750,0
|
|
20230616,144500,1043118270,8750,8750,8750,8750,0
|
|
20230616,144400,1043118270,8750,8740,8750,8730,206
|
|
20230616,144300,1041318750,8740,8740,8740,8740,164
|
|
20230616,144200,1039885390,8740,8740,8740,8730,56
|
|
20230616,144100,1039395960,8720,8720,8720,8720,192
|
|
20230616,144000,1037721720,8740,8740,8740,8740,0
|
|
20230616,143900,1037721720,8740,8730,8740,8720,223
|
|
20230616,143800,1035777090,8740,8740,8740,8740,0
|
|
20230616,143700,1035777090,8740,8740,8740,8740,0
|
|
20230616,143600,1035777090,8740,8740,8740,8740,35
|
|
20230616,143500,1035471190,8740,8730,8740,8720,634
|
|
20230616,143400,1029938010,8730,8750,8750,8730,22
|
|
20230616,143300,1029745710,8770,8770,8770,8770,0
|
|
20230616,143200,1029745710,8770,8770,8770,8770,0
|
|
20230616,143100,1029745710,8770,8770,8770,8770,5
|
|
20230616,143000,1029701860,8780,8780,8780,8780,0
|
|
20230616,142900,1029701860,8780,8780,8780,8780,0
|
|
20230616,142800,1029701860,8780,8780,8780,8780,0
|
|
20230616,142700,1029701860,8780,8780,8780,8780,0
|
|
20230616,142600,1029701860,8780,8780,8780,8780,0
|
|
20230616,142500,1029701860,8780,8730,8780,8730,175
|
|
20230616,142400,1028172110,8730,8750,8750,8730,21
|
|
20230616,142300,1027988760,8730,8730,8730,8730,0
|
|
20230616,142200,1027988760,8730,8730,8730,8730,0
|
|
20230616,142100,1027988760,8730,8770,8770,8730,66
|
|
20230616,142000,1027410140,8770,8760,8770,8760,70
|
|
20230616,141900,1026796340,8770,8770,8770,8770,1
|
|
20230616,141800,1026787570,8740,8740,8740,8740,611
|
|
20230616,141700,1021447430,8760,8760,8760,8760,32
|
|
20230616,141600,1021167110,8760,8760,8760,8760,1
|
|
20230616,141500,1021158350,8770,8770,8770,8770,88
|
|
20230616,141400,1020386590,8760,8760,8760,8760,0
|
|
20230616,141300,1020386590,8760,8760,8760,8760,229
|
|
20230616,141200,1018380550,8760,8760,8760,8760,106
|
|
20230616,141100,1017451990,8770,8770,8770,8770,0
|
|
20230616,141000,1017451990,8770,8760,8770,8760,99
|
|
20230616,140900,1016584520,8780,8780,8780,8780,0
|
|
20230616,140800,1016584520,8780,8730,8780,8730,1154
|
|
20230616,140700,1006480630,8730,8750,8750,8730,1022
|
|
20230616,140600,997544840,8750,8750,8750,8750,0
|
|
20230616,140500,997544840,8750,8750,8750,8750,0
|
|
20230616,140400,997544840,8750,8750,8750,8750,0
|
|
20230616,140300,997544840,8750,8770,8770,8750,50
|
|
20230616,140200,997106500,8770,8770,8770,8770,1
|
|
20230616,140100,997097730,8770,8770,8780,8770,5
|
|
20230616,140000,997053870,8750,8750,8750,8750,0
|
|
20230616,135900,997053870,8750,8750,8750,8750,0
|
|
20230616,135800,997053870,8750,8760,8760,8750,193
|
|
20230616,135700,995365070,8760,8760,8760,8760,157
|
|
20230616,135600,993989750,8760,8760,8760,8760,3
|
|
20230616,135500,993963470,8760,8760,8760,8760,103
|
|
20230616,135400,993061190,8760,8760,8760,8760,0
|
|
20230616,135300,993061190,8760,8760,8760,8760,0
|
|
20230616,135200,993061190,8760,8760,8760,8760,0
|
|
20230616,135100,993061190,8760,8770,8770,8760,2
|
|
20230616,135000,993043660,8760,8760,8760,8760,1
|
|
20230616,134900,993034900,8760,8760,8760,8760,32
|
|
20230616,134800,992754580,8780,8780,8780,8780,0
|
|
20230616,134700,992754580,8780,8770,8780,8760,890
|
|
20230616,134600,984955880,8760,8760,8760,8760,50
|
|
20230616,134500,984517880,8760,8760,8760,8760,85
|
|
20230616,134400,983773280,8760,8760,8760,8760,133
|
|
20230616,134300,982608200,8760,8760,8760,8760,382
|
|
20230616,134200,979261880,8760,8760,8760,8760,1
|
|
20230616,134100,979253120,8750,8760,8760,8750,295
|
|
20230616,134000,976669120,8760,8760,8760,8750,1227
|
|
20230616,133900,965931630,8760,8760,8760,8760,1
|
|
20230616,133800,965922870,8760,8760,8770,8760,120
|
|
20230616,133700,964870610,8770,8770,8770,8770,50
|
|
20230616,133600,964432110,8760,8760,8760,8760,0
|
|
20230616,133500,964432110,8760,8760,8760,8760,301
|
|
20230616,133400,961795350,8760,8760,8760,8760,369
|
|
20230616,133300,958562910,8770,8790,8790,8770,606
|
|
20230616,133200,953239840,8790,8790,8790,8790,10
|
|
20230616,133100,953151940,8790,8800,8800,8790,62
|
|
20230616,133000,952606600,8800,8810,8810,8800,94
|
|
20230616,132900,951778490,8810,8800,8820,8800,40
|
|
20230616,132800,951425880,8800,8820,8820,8800,118
|
|
20230616,132700,950385390,8820,8820,8820,8820,0
|
|
20230616,132600,950385390,8820,8790,8820,8790,401
|
|
20230616,132500,946851390,8760,8760,8760,8760,0
|
|
20230616,132400,946851390,8760,8790,8790,8760,379
|
|
20230616,132300,943527450,8790,8790,8790,8790,2
|
|
20230616,132200,943509870,8790,8790,8790,8790,6
|
|
20230616,132100,943457130,8790,8790,8790,8790,58
|
|
20230616,132000,942947310,8790,8800,8810,8790,509
|
|
20230616,131900,938467550,8810,8810,8810,8810,0
|
|
20230616,131800,938467550,8810,8810,8810,8810,268
|
|
20230616,131700,936106470,8810,8810,8810,8810,102
|
|
20230616,131600,935207850,8810,8810,8810,8810,380
|
|
20230616,131500,931860050,8810,8810,8810,8810,64
|
|
20230616,131400,931296210,8810,8820,8820,8810,207
|
|
20230616,131300,929470860,8830,8810,8830,8810,3033
|
|
20230616,131200,902715570,8800,8770,8810,8770,8467
|
|
20230616,131100,828303050,8770,8760,8770,8760,1400
|
|
20230616,131000,816029950,8760,8760,8760,8760,0
|
|
20230616,130900,816029950,8760,8760,8760,8760,100
|
|
20230616,130800,815153950,8770,8770,8770,8770,140
|
|
20230616,130700,813926150,8770,8770,8770,8770,0
|
|
20230616,130600,813926150,8770,8770,8770,8770,1
|
|
20230616,130500,813917380,8760,8760,8760,8760,150
|
|
20230616,130400,812603380,8760,8760,8760,8760,6
|
|
20230616,130300,812550820,8760,8760,8760,8760,1
|
|
20230616,130200,812542060,8770,8760,8770,8760,501
|
|
20230616,130100,808153290,8770,8770,8770,8770,260
|
|
20230616,130000,805873090,8750,8760,8760,8750,200
|
|
20230616,125900,804121110,8770,8770,8770,8770,0
|
|
20230616,125800,804121110,8770,8770,8770,8770,365
|
|
20230616,125700,800920060,8770,8770,8770,8770,7
|
|
20230616,125600,800858670,8770,8770,8770,8770,2
|
|
20230616,125500,800841130,8780,8780,8780,8780,102
|
|
20230616,125400,799945570,8770,8770,8770,8770,200
|
|
20230616,125300,798191570,8770,8770,8770,8770,5
|
|
20230616,125200,798147720,8770,8770,8770,8770,85
|
|
20230616,125100,797402270,8770,8770,8770,8770,20
|
|
20230616,125000,797226870,8770,8770,8770,8770,45
|
|
20230616,124900,796832220,8770,8770,8770,8770,130
|
|
20230616,124800,795692120,8770,8770,8770,8770,1010
|
|
20230616,124700,786834420,8770,8760,8780,8760,3616
|
|
20230616,124600,755137580,8750,8750,8750,8750,1
|
|
20230616,124500,755128830,8760,8760,8760,8760,1
|
|
20230616,124400,755120070,8740,8750,8750,8740,2219
|
|
20230616,124300,735703850,8740,8740,8740,8740,0
|
|
20230616,124200,735703850,8740,8740,8740,8740,10
|
|
20230616,124100,735616450,8740,8740,8750,8740,508
|
|
20230616,124000,731173530,8740,8740,8740,8740,0
|
|
20230616,123900,731173530,8740,8740,8740,8740,420
|
|
20230616,123800,727502730,8740,8740,8740,8740,0
|
|
20230616,123700,727502730,8740,8740,8740,8740,0
|
|
20230616,123600,727502730,8740,8750,8750,8740,180
|
|
20230616,123500,725928930,8750,8750,8750,8750,425
|
|
20230616,123400,722210180,8760,8760,8760,8760,178
|
|
20230616,123300,720650900,8760,8760,8770,8750,1823
|
|
20230616,123200,704674250,8760,8750,8760,8750,1204
|
|
20230616,123100,694138630,8740,8730,8740,8730,250
|
|
20230616,123000,691954600,8730,8720,8730,8720,1082
|
|
20230616,122900,682511360,8720,8710,8720,8710,253
|
|
20230616,122800,680305350,8710,8700,8710,8700,1940
|
|
20230616,122700,663421730,8700,8690,8700,8690,715
|
|
20230616,122600,657203880,8690,8680,8690,8680,528
|
|
20230616,122500,652618840,8680,8670,8680,8670,1325
|
|
20230616,122400,641124970,8660,8660,8660,8660,0
|
|
20230616,122300,641124970,8660,8660,8660,8660,1000
|
|
20230616,122200,632464970,8650,8650,8650,8650,53
|
|
20230616,122100,632006520,8650,8650,8650,8650,0
|
|
20230616,122000,632006520,8650,8650,8650,8650,0
|
|
20230616,121900,632006520,8650,8650,8650,8650,0
|
|
20230616,121800,632006520,8650,8650,8650,8650,1
|
|
20230616,121700,631997870,8650,8640,8650,8640,81
|
|
20230616,121600,631298020,8650,8650,8650,8650,0
|
|
20230616,121500,631298020,8650,8650,8650,8650,1
|
|
20230616,121400,631289370,8650,8650,8650,8650,49
|
|
20230616,121300,630865520,8650,8650,8650,8650,21
|
|
20230616,121200,630683870,8650,8650,8650,8650,31
|
|
20230616,121100,630415720,8640,8640,8640,8640,0
|
|
20230616,121000,630415720,8640,8640,8640,8640,10
|
|
20230616,120900,630329320,8640,8640,8640,8640,0
|
|
20230616,120800,630329320,8640,8640,8640,8640,0
|
|
20230616,120700,630329320,8640,8640,8640,8640,0
|
|
20230616,120600,630329320,8640,8640,8640,8640,0
|
|
20230616,120500,630329320,8640,8640,8640,8640,261
|
|
20230616,120400,628074280,8640,8640,8640,8640,4
|
|
20230616,120300,628039720,8640,8640,8640,8640,0
|
|
20230616,120200,628039720,8640,8640,8640,8640,0
|
|
20230616,120100,628039720,8640,8640,8640,8640,0
|
|
20230616,120000,628039720,8640,8640,8640,8640,758
|
|
20230616,115900,621490600,8640,8640,8640,8640,125
|
|
20230616,115800,620410600,8640,8640,8640,8640,3
|
|
20230616,115700,620384680,8640,8640,8640,8640,408
|
|
20230616,115600,616859560,8640,8670,8670,8640,506
|
|
20230616,115500,612486020,8660,8660,8660,8660,10
|
|
20230616,115400,612399420,8660,8660,8660,8660,158
|
|
20230616,115300,611031140,8650,8650,8650,8650,33
|
|
20230616,115200,610745690,8660,8660,8660,8660,11
|
|
20230616,115100,610650430,8660,8660,8660,8660,0
|
|
20230616,115000,610650430,8660,8660,8660,8660,0
|
|
20230616,114900,610650430,8660,8660,8660,8660,30
|
|
20230616,114800,610390630,8660,8660,8660,8660,0
|
|
20230616,114700,610390630,8660,8660,8660,8660,0
|
|
20230616,114600,610390630,8660,8660,8660,8660,1
|
|
20230616,114500,610381970,8650,8650,8650,8650,600
|
|
20230616,114400,605191970,8660,8660,8660,8660,0
|
|
20230616,114300,605191970,8660,8660,8660,8660,0
|
|
20230616,114200,605191970,8660,8660,8660,8660,0
|
|
20230616,114100,605191970,8660,8660,8660,8660,0
|
|
20230616,114000,605191970,8660,8660,8660,8660,634
|
|
20230616,113900,599701530,8660,8660,8660,8660,0
|
|
20230616,113800,599701530,8660,8660,8660,8660,0
|
|
20230616,113700,599701530,8660,8660,8660,8660,300
|
|
20230616,113600,597103530,8670,8660,8670,8640,331
|
|
20230616,113500,594239790,8670,8670,8680,8670,219
|
|
20230616,113400,592340950,8680,8680,8680,8680,0
|
|
20230616,113300,592340950,8680,8680,8680,8680,14
|
|
20230616,113200,592219430,8680,8680,8680,8680,0
|
|
20230616,113100,592219430,8680,8680,8680,8680,22
|
|
20230616,113000,592028470,8690,8690,8690,8690,0
|
|
20230616,112900,592028470,8690,8690,8690,8690,0
|
|
20230616,112800,592028470,8690,8690,8690,8690,0
|
|
20230616,112700,592028470,8690,8690,8690,8690,4
|
|
20230616,112600,591993710,8690,8690,8690,8690,4
|
|
20230616,112500,591958950,8680,8680,8680,8680,0
|
|
20230616,112400,591958950,8680,8680,8680,8680,2
|
|
20230616,112300,591941590,8700,8700,8700,8700,0
|
|
20230616,112200,591941590,8700,8700,8700,8700,10
|
|
20230616,112100,591854590,8700,8700,8700,8700,20
|
|
20230616,112000,591680590,8700,8700,8700,8700,0
|
|
20230616,111900,591680590,8700,8700,8700,8700,0
|
|
20230616,111800,591680590,8700,8700,8700,8700,3
|
|
20230616,111700,591654490,8690,8690,8690,8690,20
|
|
20230616,111600,591480690,8690,8690,8690,8690,249
|
|
20230616,111500,589316880,8680,8680,8680,8680,214
|
|
20230616,111400,587459360,8690,8690,8690,8690,7
|
|
20230616,111300,587398530,8700,8700,8700,8700,557
|
|
20230616,111200,582552630,8700,8700,8700,8700,0
|
|
20230616,111100,582552630,8700,8700,8700,8700,800
|
|
20230616,111000,575592630,8690,8690,8690,8690,166
|
|
20230616,110900,574150090,8690,8690,8690,8670,212
|
|
20230616,110800,572307910,8690,8690,8690,8690,0
|
|
20230616,110700,572307910,8690,8680,8690,8680,49
|
|
20230616,110600,571882220,8670,8660,8670,8660,10
|
|
20230616,110500,571795570,8680,8650,8680,8650,389
|
|
20230616,110400,568422210,8650,8650,8650,8650,1
|
|
20230616,110300,568413560,8670,8670,8670,8670,249
|
|
20230616,110200,566254730,8670,8670,8670,8670,20
|
|
20230616,110100,566081330,8670,8670,8670,8670,8
|
|
20230616,110000,566011970,8670,8650,8670,8640,741
|
|
20230616,105900,559609270,8640,8640,8640,8640,361
|
|
20230616,105800,556490230,8670,8670,8670,8670,813
|
|
20230616,105700,549441520,8670,8670,8670,8670,0
|
|
20230616,105600,549441520,8670,8670,8670,8670,87
|
|
20230616,105500,548687230,8670,8670,8670,8670,120
|
|
20230616,105400,547646830,8640,8680,8680,8640,6
|
|
20230616,105300,547594950,8640,8640,8640,8640,0
|
|
20230616,105200,547594950,8640,8650,8650,8640,45
|
|
20230616,105100,547205970,8680,8660,8680,8660,190
|
|
20230616,105000,545557580,8660,8660,8660,8660,181
|
|
20230616,104900,543990120,8660,8660,8660,8660,1
|
|
20230616,104800,543981460,8630,8670,8670,8630,107
|
|
20230616,104700,543057330,8660,8660,8660,8660,19
|
|
20230616,104600,542892790,8660,8660,8660,8660,241
|
|
20230616,104500,540805730,8660,8660,8660,8660,101
|
|
20230616,104400,539931070,8620,8630,8640,8620,882
|
|
20230616,104300,532324870,8630,8650,8650,8630,1102
|
|
20230616,104200,522803850,8680,8650,8680,8640,17
|
|
20230616,104100,522656830,8690,8690,8690,8650,148
|
|
20230616,104000,521375790,8700,8700,8700,8700,0
|
|
20230616,103900,521375790,8700,8640,8700,8640,320
|
|
20230616,103800,518609800,8730,8620,8730,8620,924
|
|
20230616,103700,510589470,8620,8640,8640,8610,2084
|
|
20230616,103600,492623580,8640,8640,8640,8640,130
|
|
20230616,103500,491500380,8650,8660,8740,8650,540
|
|
20230616,103400,486802670,8640,8650,8650,8640,108
|
|
20230616,103300,485869040,8650,8650,8650,8650,50
|
|
20230616,103200,485436540,8650,8650,8650,8650,101
|
|
20230616,103100,484562890,8650,8650,8650,8650,395
|
|
20230616,103000,481146140,8660,8660,8660,8660,100
|
|
20230616,102900,480280140,8660,8660,8660,8660,120
|
|
20230616,102800,479240940,8740,8740,8740,8740,0
|
|
20230616,102700,479240940,8740,8670,8740,8670,801
|
|
20230616,102600,472271420,8670,8670,8670,8670,222
|
|
20230616,102500,470346680,8670,8670,8670,8670,0
|
|
20230616,102400,470346680,8670,8670,8670,8670,9
|
|
20230616,102300,470268650,8670,8670,8670,8670,1
|
|
20230616,102200,470259980,8650,8660,8670,8650,431
|
|
20230616,102100,466529830,8670,8670,8670,8670,151
|
|
20230616,102000,465220660,8680,8680,8680,8680,18
|
|
20230616,101900,465064420,8680,8680,8680,8680,376
|
|
20230616,101800,461800740,8690,8690,8690,8690,1
|
|
20230616,101700,461792050,8690,8690,8690,8690,4
|
|
20230616,101600,461757290,8690,8690,8690,8690,196
|
|
20230616,101500,460054050,8690,8690,8690,8690,37
|
|
20230616,101400,459732520,8700,8700,8700,8700,0
|
|
20230616,101300,459732520,8700,8700,8700,8700,100
|
|
20230616,101200,458862520,8700,8700,8700,8700,19
|
|
20230616,101100,458697220,8680,8730,8730,8680,2441
|
|
20230616,101000,437449420,8750,8750,8750,8740,112
|
|
20230616,100900,436469470,8760,8760,8760,8760,100
|
|
20230616,100800,435593470,8760,8760,8760,8760,50
|
|
20230616,100700,435155470,8760,8740,8760,8740,432
|
|
20230616,100600,431378810,8760,8760,8760,8760,0
|
|
20230616,100500,431378810,8760,8760,8760,8760,1
|
|
20230616,100400,431370050,8760,8760,8760,8760,1
|
|
20230616,100300,431361290,8770,8780,8780,8770,63
|
|
20230616,100200,430808700,8780,8780,8780,8780,0
|
|
20230616,100100,430808700,8780,8730,8780,8720,1081
|
|
20230616,100000,421333420,8720,8730,8730,8720,8
|
|
20230616,095900,421263640,8730,8730,8730,8730,350
|
|
20230616,095800,418208140,8750,8750,8750,8750,10
|
|
20230616,095700,418120640,8750,8760,8760,8750,14
|
|
20230616,095600,417998130,8780,8780,8780,8780,1
|
|
20230616,095500,417989350,8780,8780,8780,8780,30
|
|
20230616,095400,417725950,8780,8740,8780,8740,2
|
|
20230616,095300,417708430,8730,8760,8760,8730,1135
|
|
20230616,095200,407770300,8780,8780,8780,8780,354
|
|
20230616,095100,404662180,8780,8780,8780,8780,0
|
|
20230616,095000,404662180,8780,8790,8790,8780,787
|
|
20230616,094900,397745960,8790,8790,8790,8790,55
|
|
20230616,094800,397262510,8790,8780,8800,8780,308
|
|
20230616,094700,394552370,8800,8800,8800,8800,1
|
|
20230616,094600,394543570,8800,8770,8800,8700,3324
|
|
20230616,094500,365401260,8770,8770,8770,8770,5
|
|
20230616,094400,365357410,8760,8760,8760,8760,46
|
|
20230616,094300,364954450,8760,8760,8760,8760,95
|
|
20230616,094200,364122250,8730,8730,8730,8730,1
|
|
20230616,094100,364113520,8740,8770,8770,8740,352
|
|
20230616,094000,361033740,8770,8740,8770,8730,1199
|
|
20230616,093900,350560500,8740,8740,8740,8740,22
|
|
20230616,093800,350368220,8780,8740,8780,8740,6
|
|
20230616,093700,350315740,8780,8790,8790,8780,428
|
|
20230616,093600,346554620,8790,8780,8790,8780,276
|
|
20230616,093500,344130580,8790,8760,8790,8760,3585
|
|
20230616,093400,312644830,8700,8740,8760,8700,2064
|
|
20230616,093300,294626070,8740,8760,8770,8740,329
|
|
20230616,093200,291746010,8730,8770,8770,8730,118
|
|
20230616,093100,290711190,8770,8750,8770,8740,1758
|
|
20230616,093000,275326170,8740,8730,8740,8690,452
|
|
20230616,092900,271391940,8740,8740,8740,8740,3
|
|
20230616,092800,271365720,8730,8730,8730,8730,102
|
|
20230616,092700,270475260,8740,8740,8740,8740,4
|
|
20230616,092600,270440300,8700,8700,8700,8700,160
|
|
20230616,092500,269048300,8700,8760,8760,8700,2068
|
|
20230616,092400,251018910,8770,8770,8770,8760,616
|
|
20230616,092300,245621800,8760,8770,8770,8760,1249
|
|
20230616,092200,234678540,8760,8760,8760,8760,3
|
|
20230616,092100,234652260,8770,8750,8770,8750,343
|
|
20230616,092000,231647150,8740,8740,8770,8740,77
|
|
20230616,091900,230974140,8770,8790,8790,8730,576
|
|
20230616,091800,225935680,8790,8770,8800,8740,1350
|
|
20230616,091700,214083300,8750,8760,8770,8750,976
|
|
20230616,091600,205535130,8760,8700,8760,8700,1510
|
|
20230616,091500,192342210,8700,8740,8740,8700,1136
|
|
20230616,091400,182434880,8730,8740,8740,8730,501
|
|
20230616,091300,178059700,8740,8730,8740,8730,725
|
|
20230616,091200,171723400,8730,8750,8750,8730,468
|
|
20230616,091100,167630330,8740,8740,8750,8730,737
|
|
20230616,091000,161190890,8750,8760,8760,8740,779
|
|
20230616,090900,154375880,8750,8730,8800,8730,6642
|
|
20230616,090800,96002740,8730,8710,8750,8710,1904
|
|
20230616,090700,79389370,8710,8680,8710,8680,1545
|
|
20230616,090600,65962530,8680,8680,8680,8670,972
|
|
20230616,090500,57528570,8680,8670,8680,8660,288
|
|
20230616,090400,55030810,8640,8680,8680,8640,56
|
|
20230616,090300,54544770,8680,8630,8680,8630,872
|
|
20230616,090200,46995020,8630,8640,8680,8630,1224
|
|
20230616,090100,36399030,8620,8590,8620,8590,274
|
|
20230616,090000,34039040,8560,8550,8560,8550,3839
|