670 lines
33 KiB
CSV
670 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,200700,8117737110,6790,6790,6790,6790,9181
|
|
20230706,200600,8117737110,6790,6790,6790,6790,0
|
|
20230706,200500,8117737110,6790,6790,6790,6790,0
|
|
20230706,200400,8117737110,6790,6790,6790,6790,0
|
|
20230706,200300,8117737110,6790,6790,6790,6790,0
|
|
20230706,200200,8117737110,6790,6790,6790,6790,0
|
|
20230706,200100,8117737110,6790,6790,6790,6790,0
|
|
20230706,200000,8117737110,6790,6790,6790,6790,0
|
|
20230706,195900,8117737110,6790,6790,6790,6790,0
|
|
20230706,195800,8117737110,6790,6790,6790,6790,0
|
|
20230706,195700,8117737110,6790,6790,6790,6790,0
|
|
20230706,195600,8117737110,6790,6790,6790,6790,0
|
|
20230706,195500,8117737110,6790,6790,6790,6790,0
|
|
20230706,195400,8117737110,6790,6790,6790,6790,0
|
|
20230706,195300,8117737110,6790,6790,6790,6790,0
|
|
20230706,195200,8117737110,6790,6790,6790,6790,0
|
|
20230706,195100,8117737110,6790,6790,6790,6790,0
|
|
20230706,195000,8117737110,6790,6790,6790,6790,0
|
|
20230706,194900,8117737110,6790,6790,6790,6790,0
|
|
20230706,194800,8117737110,6790,6790,6790,6790,0
|
|
20230706,194700,8117737110,6790,6790,6790,6790,0
|
|
20230706,194600,8117737110,6790,6790,6790,6790,0
|
|
20230706,194500,8117737110,6790,6790,6790,6790,0
|
|
20230706,194400,8117737110,6790,6790,6790,6790,0
|
|
20230706,194300,8117737110,6790,6790,6790,6790,0
|
|
20230706,194200,8117737110,6790,6790,6790,6790,0
|
|
20230706,194100,8117737110,6790,6790,6790,6790,0
|
|
20230706,194000,8117737110,6790,6790,6790,6790,0
|
|
20230706,193900,8117737110,6790,6790,6790,6790,0
|
|
20230706,193800,8117737110,6790,6790,6790,6790,0
|
|
20230706,193700,8117737110,6790,6790,6790,6790,9181
|
|
20230706,193600,8117737110,6790,6790,6790,6790,0
|
|
20230706,193500,8117737110,6790,6790,6790,6790,0
|
|
20230706,193400,8117737110,6790,6790,6790,6790,0
|
|
20230706,193300,8117737110,6790,6790,6790,6790,0
|
|
20230706,193200,8117737110,6790,6790,6790,6790,0
|
|
20230706,193100,8117737110,6790,6790,6790,6790,0
|
|
20230706,193000,8117737110,6790,6790,6790,6790,0
|
|
20230706,192900,8117737110,6790,6790,6790,6790,0
|
|
20230706,192800,8117737110,6790,6790,6790,6790,0
|
|
20230706,192700,8117737110,6790,6790,6790,6790,0
|
|
20230706,192600,8117737110,6790,6790,6790,6790,0
|
|
20230706,192500,8117737110,6790,6790,6790,6790,0
|
|
20230706,192400,8117737110,6790,6790,6790,6790,0
|
|
20230706,192300,8117737110,6790,6790,6790,6790,0
|
|
20230706,192200,8117737110,6790,6790,6790,6790,0
|
|
20230706,192100,8117737110,6790,6790,6790,6790,0
|
|
20230706,192000,8117737110,6790,6790,6790,6790,0
|
|
20230706,191900,8117737110,6790,6790,6790,6790,0
|
|
20230706,191800,8117737110,6790,6790,6790,6790,0
|
|
20230706,191700,8117737110,6790,6790,6790,6790,0
|
|
20230706,191600,8117737110,6790,6790,6790,6790,0
|
|
20230706,191500,8117737110,6790,6790,6790,6790,0
|
|
20230706,191400,8117737110,6790,6790,6790,6790,0
|
|
20230706,191300,8117737110,6790,6790,6790,6790,0
|
|
20230706,191200,8117737110,6790,6790,6790,6790,0
|
|
20230706,191100,8117737110,6790,6790,6790,6790,0
|
|
20230706,191000,8117737110,6790,6790,6790,6790,0
|
|
20230706,190900,8117737110,6790,6790,6790,6790,0
|
|
20230706,190800,8117737110,6790,6790,6790,6790,0
|
|
20230706,190700,8117737110,6790,6790,6790,6790,9181
|
|
20230706,190600,8117737110,6790,6790,6790,6790,0
|
|
20230706,190500,8117737110,6790,6790,6790,6790,0
|
|
20230706,190400,8117737110,6790,6790,6790,6790,0
|
|
20230706,190300,8117737110,6790,6790,6790,6790,0
|
|
20230706,190200,8117737110,6790,6790,6790,6790,0
|
|
20230706,190100,8117737110,6790,6790,6790,6790,0
|
|
20230706,190000,8117737110,6790,6790,6790,6790,0
|
|
20230706,185900,8117737110,6790,6790,6790,6790,0
|
|
20230706,185800,8117737110,6790,6790,6790,6790,0
|
|
20230706,185700,8117737110,6790,6790,6790,6790,0
|
|
20230706,185600,8117737110,6790,6790,6790,6790,0
|
|
20230706,185500,8117737110,6790,6790,6790,6790,0
|
|
20230706,185400,8117737110,6790,6790,6790,6790,0
|
|
20230706,185300,8117737110,6790,6790,6790,6790,0
|
|
20230706,185200,8117737110,6790,6790,6790,6790,0
|
|
20230706,185100,8117737110,6790,6790,6790,6790,0
|
|
20230706,185000,8117737110,6790,6790,6790,6790,0
|
|
20230706,184900,8117737110,6790,6790,6790,6790,0
|
|
20230706,184800,8117737110,6790,6790,6790,6790,0
|
|
20230706,184700,8117737110,6790,6790,6790,6790,0
|
|
20230706,184600,8117737110,6790,6790,6790,6790,0
|
|
20230706,184500,8117737110,6790,6790,6790,6790,0
|
|
20230706,184400,8117737110,6790,6790,6790,6790,0
|
|
20230706,184300,8117737110,6790,6790,6790,6790,0
|
|
20230706,184200,8117737110,6790,6790,6790,6790,0
|
|
20230706,184100,8117737110,6790,6790,6790,6790,0
|
|
20230706,184000,8117737110,6790,6790,6790,6790,0
|
|
20230706,183900,8117737110,6790,6790,6790,6790,0
|
|
20230706,183800,8117737110,6790,6790,6790,6790,0
|
|
20230706,183700,8117737110,6790,6790,6790,6790,9181
|
|
20230706,183600,8117737110,6790,6790,6790,6790,0
|
|
20230706,183500,8117737110,6790,6790,6790,6790,0
|
|
20230706,183400,8117737110,6790,6790,6790,6790,0
|
|
20230706,183300,8117737110,6790,6790,6790,6790,0
|
|
20230706,183200,8117737110,6790,6790,6790,6790,0
|
|
20230706,183100,8117737110,6790,6790,6790,6790,0
|
|
20230706,183000,8117737110,6790,6790,6790,6790,0
|
|
20230706,182900,8117737110,6790,6790,6790,6790,0
|
|
20230706,182800,8117737110,6790,6790,6790,6790,0
|
|
20230706,182700,8117737110,6790,6790,6790,6790,0
|
|
20230706,182600,8117737110,6790,6790,6790,6790,0
|
|
20230706,182500,8117737110,6790,6790,6790,6790,0
|
|
20230706,182400,8117737110,6790,6790,6790,6790,0
|
|
20230706,182300,8117737110,6790,6790,6790,6790,0
|
|
20230706,182200,8117737110,6790,6790,6790,6790,0
|
|
20230706,182100,8117737110,6790,6790,6790,6790,0
|
|
20230706,182000,8117737110,6790,6790,6790,6790,0
|
|
20230706,181900,8117737110,6790,6790,6790,6790,0
|
|
20230706,181800,8117737110,6790,6790,6790,6790,0
|
|
20230706,181700,8117737110,6790,6790,6790,6790,0
|
|
20230706,181600,8117737110,6790,6790,6790,6790,0
|
|
20230706,181500,8117737110,6790,6790,6790,6790,0
|
|
20230706,181400,8117737110,6790,6790,6790,6790,0
|
|
20230706,181300,8117737110,6790,6790,6790,6790,0
|
|
20230706,181200,8117737110,6790,6790,6790,6790,0
|
|
20230706,181100,8117737110,6790,6790,6790,6790,0
|
|
20230706,181000,8117737110,6790,6790,6790,6790,0
|
|
20230706,180900,8117737110,6790,6790,6790,6790,0
|
|
20230706,180800,8117737110,6790,6790,6790,6790,0
|
|
20230706,180700,8117737110,6790,6790,6790,6790,9181
|
|
20230706,180600,8117737110,6790,6790,6790,6790,0
|
|
20230706,180500,8117737110,6790,6790,6790,6790,0
|
|
20230706,180400,8117737110,6790,6790,6790,6790,0
|
|
20230706,180300,8117737110,6790,6790,6790,6790,0
|
|
20230706,180200,8117737110,6790,6790,6790,6790,0
|
|
20230706,180100,8117737110,6790,6790,6790,6790,0
|
|
20230706,180000,8117737110,6790,6790,6790,6790,0
|
|
20230706,175900,8117737110,6790,6790,6790,6790,0
|
|
20230706,175800,8117737110,6790,6790,6790,6790,0
|
|
20230706,175700,8117737110,6790,6790,6790,6790,0
|
|
20230706,175600,8117737110,6790,6790,6790,6790,0
|
|
20230706,175500,8117737110,6790,6790,6790,6790,0
|
|
20230706,175400,8117737110,6790,6790,6790,6790,0
|
|
20230706,175300,8117737110,6790,6790,6790,6790,0
|
|
20230706,175200,8117737110,6790,6790,6790,6790,0
|
|
20230706,175100,8117737110,6790,6790,6790,6790,0
|
|
20230706,175000,8117737110,6790,6790,6790,6790,0
|
|
20230706,174900,8117737110,6790,6790,6790,6790,0
|
|
20230706,174800,8117737110,6790,6790,6790,6790,0
|
|
20230706,174700,8117737110,6790,6790,6790,6790,0
|
|
20230706,174600,8117737110,6790,6790,6790,6790,0
|
|
20230706,174500,8117737110,6790,6790,6790,6790,0
|
|
20230706,174400,8117737110,6790,6790,6790,6790,0
|
|
20230706,174300,8117737110,6790,6790,6790,6790,0
|
|
20230706,174200,8117737110,6790,6790,6790,6790,0
|
|
20230706,174100,8117737110,6790,6790,6790,6790,0
|
|
20230706,174000,8117737110,6790,6790,6790,6790,0
|
|
20230706,173900,8117737110,6790,6790,6790,6790,0
|
|
20230706,173800,8117737110,6790,6790,6790,6790,0
|
|
20230706,173700,8117737110,6790,6790,6790,6790,9181
|
|
20230706,173600,8117737110,6790,6790,6790,6790,0
|
|
20230706,173500,8117737110,6790,6790,6790,6790,0
|
|
20230706,173400,8117737110,6790,6790,6790,6790,0
|
|
20230706,173300,8117737110,6790,6790,6790,6790,0
|
|
20230706,173200,8117737110,6790,6790,6790,6790,0
|
|
20230706,173100,8117737110,6790,6790,6790,6790,0
|
|
20230706,173000,8117737110,6790,6790,6790,6790,0
|
|
20230706,172900,8117737110,6790,6790,6790,6790,0
|
|
20230706,172800,8117737110,6790,6790,6790,6790,0
|
|
20230706,172700,8117737110,6790,6790,6790,6790,0
|
|
20230706,172600,8117737110,6790,6790,6790,6790,0
|
|
20230706,172500,8117737110,6790,6790,6790,6790,0
|
|
20230706,172400,8117737110,6790,6790,6790,6790,0
|
|
20230706,172300,8117737110,6790,6790,6790,6790,0
|
|
20230706,172200,8117737110,6790,6790,6790,6790,0
|
|
20230706,172100,8117737110,6790,6790,6790,6790,0
|
|
20230706,172000,8117737110,6790,6790,6790,6790,0
|
|
20230706,171900,8117737110,6790,6790,6790,6790,0
|
|
20230706,171800,8117737110,6790,6790,6790,6790,0
|
|
20230706,171700,8117737110,6790,6790,6790,6790,0
|
|
20230706,171600,8117737110,6790,6790,6790,6790,0
|
|
20230706,171500,8117737110,6790,6790,6790,6790,0
|
|
20230706,171400,8117737110,6790,6790,6790,6790,0
|
|
20230706,171300,8117737110,6790,6790,6790,6790,0
|
|
20230706,171200,8117737110,6790,6790,6790,6790,0
|
|
20230706,171100,8117737110,6790,6790,6790,6790,0
|
|
20230706,171000,8117737110,6790,6790,6790,6790,0
|
|
20230706,170900,8117737110,6790,6790,6790,6790,0
|
|
20230706,170800,8117737110,6790,6790,6790,6790,0
|
|
20230706,170700,8117737110,6790,6790,6790,6790,9181
|
|
20230706,170600,8117737110,6790,6790,6790,6790,0
|
|
20230706,170500,8117737110,6790,6790,6790,6790,0
|
|
20230706,170400,8117737110,6790,6790,6790,6790,0
|
|
20230706,170300,8117737110,6790,6790,6790,6790,0
|
|
20230706,170200,8117737110,6790,6790,6790,6790,0
|
|
20230706,170100,8117737110,6790,6790,6790,6790,0
|
|
20230706,170000,8117737110,6790,6790,6790,6790,0
|
|
20230706,165900,8117737110,6790,6790,6790,6790,0
|
|
20230706,165800,8117737110,6790,6790,6790,6790,0
|
|
20230706,165700,8117737110,6790,6790,6790,6790,0
|
|
20230706,165600,8117737110,6790,6790,6790,6790,0
|
|
20230706,165500,8117737110,6790,6790,6790,6790,0
|
|
20230706,165400,8117737110,6790,6790,6790,6790,0
|
|
20230706,165300,8117737110,6790,6790,6790,6790,0
|
|
20230706,165200,8117737110,6790,6790,6790,6790,0
|
|
20230706,165100,8117737110,6790,6790,6790,6790,0
|
|
20230706,165000,8117737110,6790,6790,6790,6790,0
|
|
20230706,164900,8117737110,6790,6790,6790,6790,0
|
|
20230706,164800,8117737110,6790,6790,6790,6790,0
|
|
20230706,164700,8117737110,6790,6790,6790,6790,0
|
|
20230706,164600,8117737110,6790,6790,6790,6790,0
|
|
20230706,164500,8117737110,6790,6790,6790,6790,0
|
|
20230706,164400,8117737110,6790,6790,6790,6790,0
|
|
20230706,164300,8117737110,6790,6790,6790,6790,0
|
|
20230706,164200,8117737110,6790,6790,6790,6790,0
|
|
20230706,164100,8117737110,6790,6790,6790,6790,0
|
|
20230706,164000,8117737110,6790,6790,6790,6790,0
|
|
20230706,163900,8117737110,6790,6790,6790,6790,0
|
|
20230706,163800,8117737110,6790,6790,6790,6790,0
|
|
20230706,163700,8117737110,6790,6790,6790,6790,9181
|
|
20230706,163600,8117737110,6790,6790,6790,6790,0
|
|
20230706,163500,8117737110,6790,6790,6790,6790,0
|
|
20230706,163400,8117737110,6790,6790,6790,6790,0
|
|
20230706,163300,8117737110,6790,6790,6790,6790,0
|
|
20230706,163200,8117737110,6790,6790,6790,6790,0
|
|
20230706,163100,8117737110,6790,6790,6790,6790,0
|
|
20230706,163000,8117737110,6790,6790,6790,6790,0
|
|
20230706,162900,8117737110,6790,6790,6790,6790,0
|
|
20230706,162800,8117737110,6790,6790,6790,6790,0
|
|
20230706,162700,8117737110,6790,6790,6790,6790,0
|
|
20230706,162600,8117737110,6790,6790,6790,6790,0
|
|
20230706,162500,8117737110,6790,6790,6790,6790,0
|
|
20230706,162400,8117737110,6790,6790,6790,6790,0
|
|
20230706,162300,8117737110,6790,6790,6790,6790,0
|
|
20230706,162200,8117737110,6790,6790,6790,6790,0
|
|
20230706,162100,8117737110,6790,6790,6790,6790,0
|
|
20230706,162000,8117737110,6790,6790,6790,6790,0
|
|
20230706,161900,8117737110,6790,6790,6790,6790,0
|
|
20230706,161800,8117737110,6790,6790,6790,6790,0
|
|
20230706,161700,8117737110,6790,6790,6790,6790,0
|
|
20230706,161600,8117737110,6790,6790,6790,6790,0
|
|
20230706,161500,8117737110,6790,6790,6790,6790,0
|
|
20230706,161400,8117737110,6790,6790,6790,6790,0
|
|
20230706,161300,8117737110,6790,6790,6790,6790,0
|
|
20230706,161200,8117737110,6790,6790,6790,6790,0
|
|
20230706,161100,8117737110,6790,6790,6790,6790,0
|
|
20230706,161000,8117737110,6790,6790,6790,6790,0
|
|
20230706,160900,8117737110,6790,6790,6790,6790,0
|
|
20230706,160800,8117737110,6790,6790,6790,6790,0
|
|
20230706,160700,8117737110,6790,6790,6790,6790,9181
|
|
20230706,160600,8117737110,6790,6790,6790,6790,0
|
|
20230706,160500,8117737110,6790,6790,6790,6790,0
|
|
20230706,160400,8117737110,6790,6790,6790,6790,0
|
|
20230706,160300,8117737110,6790,6790,6790,6790,0
|
|
20230706,160200,8117737110,6790,6790,6790,6790,0
|
|
20230706,160100,8117737110,6790,6790,6790,6790,0
|
|
20230706,160000,8117737110,6790,6790,6790,6790,0
|
|
20230706,155900,8117737110,6790,6790,6790,6790,0
|
|
20230706,155800,8117737110,6790,6790,6790,6790,0
|
|
20230706,155700,8117737110,6790,6790,6790,6790,0
|
|
20230706,155600,8117737110,6790,6790,6790,6790,0
|
|
20230706,155500,8117737110,6790,6790,6790,6790,0
|
|
20230706,155400,8117737110,6790,6790,6790,6790,0
|
|
20230706,155300,8117737110,6790,6790,6790,6790,0
|
|
20230706,155200,8117737110,6790,6790,6790,6790,0
|
|
20230706,155100,8117737110,6790,6790,6790,6790,0
|
|
20230706,155000,8117737110,6790,6790,6790,6790,0
|
|
20230706,154900,8117737110,6790,6790,6790,6790,0
|
|
20230706,154800,8117737110,6790,6790,6790,6790,0
|
|
20230706,154700,8117737110,6790,6790,6790,6790,0
|
|
20230706,154600,8117737110,6790,6790,6790,6790,0
|
|
20230706,154500,8117737110,6790,6790,6790,6790,0
|
|
20230706,154400,8117737110,6790,6790,6790,6790,0
|
|
20230706,154300,8117737110,6790,6790,6790,6790,0
|
|
20230706,154200,8117737110,6790,6790,6790,6790,0
|
|
20230706,154100,8117737110,6790,6790,6790,6790,0
|
|
20230706,154000,8117737110,6790,6790,6790,6790,0
|
|
20230706,153900,8117737110,6790,6790,6790,6790,0
|
|
20230706,153800,8117737110,6790,6790,6790,6790,0
|
|
20230706,153700,8117737110,6790,6790,6790,6790,9181
|
|
20230706,153600,8117737110,6790,6790,6790,6790,0
|
|
20230706,153500,8117737110,6790,6790,6790,6790,0
|
|
20230706,153400,8117737110,6790,6790,6790,6790,0
|
|
20230706,153300,8117737110,6790,6790,6790,6790,0
|
|
20230706,153200,8117737110,6790,6790,6790,6790,0
|
|
20230706,153100,8117737110,6790,6790,6790,6790,0
|
|
20230706,153000,8117737110,6790,6790,6790,6790,9181
|
|
20230706,152900,8055398120,6780,6780,6780,6780,0
|
|
20230706,152800,8055398120,6780,6780,6780,6780,0
|
|
20230706,152700,8055398120,6780,6780,6780,6780,0
|
|
20230706,152600,8055398120,6780,6780,6780,6780,0
|
|
20230706,152500,8055398120,6780,6780,6780,6780,0
|
|
20230706,152400,8055398120,6780,6780,6780,6780,0
|
|
20230706,152300,8055398120,6780,6780,6780,6780,0
|
|
20230706,152200,8055398120,6780,6780,6780,6780,0
|
|
20230706,152100,8055398120,6780,6780,6780,6780,0
|
|
20230706,152000,8055398120,6780,6780,6780,6780,0
|
|
20230706,151900,8055398120,6780,6770,6790,6770,1146
|
|
20230706,151800,8047633040,6790,6760,6790,6760,232
|
|
20230706,151700,8046064250,6760,6750,6760,6750,1101
|
|
20230706,151600,8038622000,6760,6760,6760,6760,761
|
|
20230706,151500,8033477640,6760,6750,6760,6750,158
|
|
20230706,151400,8032411090,6750,6750,6750,6730,3602
|
|
20230706,151300,8008123150,6750,6740,6760,6740,271
|
|
20230706,151200,8006292140,6750,6770,6770,6740,1135
|
|
20230706,151100,7998629880,6770,6750,6770,6750,104
|
|
20230706,151000,7997927480,6750,6760,6760,6740,986
|
|
20230706,150900,7991271780,6760,6760,6770,6750,872
|
|
20230706,150800,7985375070,6750,6750,6750,6750,490
|
|
20230706,150700,7982067570,6750,6750,6750,6750,5
|
|
20230706,150600,7982033820,6730,6730,6730,6730,0
|
|
20230706,150500,7982033820,6730,6730,6730,6730,0
|
|
20230706,150400,7982033820,6730,6760,6760,6730,2278
|
|
20230706,150300,7966688050,6760,6760,6760,6760,743
|
|
20230706,150200,7961665370,6760,6750,6760,6740,294
|
|
20230706,150100,7959680780,6710,6780,6790,6710,11659
|
|
20230706,150000,7881110250,6770,6780,6780,6760,6685
|
|
20230706,145900,7835906370,6810,6810,6810,6810,0
|
|
20230706,145800,7835906370,6810,6810,6810,6810,0
|
|
20230706,145700,7835906370,6810,6810,6810,6810,112
|
|
20230706,145600,7835143650,6810,6790,6810,6760,5003
|
|
20230706,145500,7801282680,6750,6750,6750,6750,0
|
|
20230706,145400,7801282680,6750,6810,6810,6750,5000
|
|
20230706,145300,7767488830,6820,6840,6840,6820,247
|
|
20230706,145200,7765799990,6840,6840,6840,6840,4
|
|
20230706,145100,7765772630,6840,6840,6840,6830,12
|
|
20230706,145000,7765690560,6800,6790,6800,6780,2501
|
|
20230706,144900,7748726960,6800,6820,6820,6800,10963
|
|
20230706,144800,7674095040,6820,6830,6840,6820,310
|
|
20230706,144700,7671978690,6820,6840,6840,6820,308
|
|
20230706,144600,7669878110,6840,6840,6840,6840,0
|
|
20230706,144500,7669878110,6840,6820,6840,6810,83
|
|
20230706,144400,7669310820,6820,6850,6850,6820,65
|
|
20230706,144300,7668865680,6850,6850,6850,6850,475
|
|
20230706,144200,7665611930,6860,6840,6860,6810,2541
|
|
20230706,144100,7648276050,6850,6850,6850,6850,566
|
|
20230706,144000,7644398950,6860,6840,6870,6840,493
|
|
20230706,143900,7641016820,6830,6860,6860,6830,665
|
|
20230706,143800,7636458540,6860,6870,6880,6860,515
|
|
20230706,143700,7632925600,6880,6850,6910,6850,1010
|
|
20230706,143600,7625981700,6910,6910,6910,6910,1
|
|
20230706,143500,7625974790,6830,6850,6860,6830,2126
|
|
20230706,143400,7611428280,6840,6840,6840,6840,0
|
|
20230706,143300,7611428280,6840,6840,6840,6840,0
|
|
20230706,143200,7611428280,6840,6840,6840,6840,8
|
|
20230706,143100,7611373560,6850,6860,6860,6850,21
|
|
20230706,143000,7611229520,6860,6860,6860,6860,31
|
|
20230706,142900,7611016860,6860,6780,6860,6770,1960
|
|
20230706,142800,7597736900,6790,6840,6840,6790,12820
|
|
20230706,142700,7510430810,6850,6900,6900,6850,7327
|
|
20230706,142600,7460101590,6920,6920,6920,6920,100
|
|
20230706,142500,7459409590,6920,6910,6920,6890,757
|
|
20230706,142400,7454193810,6910,6920,6920,6890,4156
|
|
20230706,142300,7425516790,6930,6910,6930,6910,201
|
|
20230706,142200,7424127860,6910,6950,6950,6910,1789
|
|
20230706,142100,7411743850,6920,6940,6950,6920,2784
|
|
20230706,142000,7392458280,6950,6960,6970,6930,3424
|
|
20230706,141900,7368673500,6960,6960,6970,6960,14
|
|
20230706,141800,7368576040,6970,6960,6970,6950,68
|
|
20230706,141700,7368103270,6960,6960,6960,6960,16
|
|
20230706,141600,7367991910,6980,6980,6980,6980,51
|
|
20230706,141500,7367635930,6960,6970,6980,6960,1267
|
|
20230706,141400,7358795310,6970,6950,6970,6950,92
|
|
20230706,141300,7358154510,6960,6960,6960,6950,4023
|
|
20230706,141200,7330159990,6960,6960,6960,6960,27
|
|
20230706,141100,7329972070,6940,6920,6960,6920,10749
|
|
20230706,141000,7255253660,6900,6900,6900,6900,30
|
|
20230706,140900,7255046660,6890,6910,6920,6880,1485
|
|
20230706,140800,7244791220,6910,6910,6910,6910,5074
|
|
20230706,140700,7209729880,6920,6850,6920,6850,10790
|
|
20230706,140600,7135387610,6850,6810,6850,6810,4329
|
|
20230706,140500,7105825410,6820,6800,6820,6800,5775
|
|
20230706,140400,7066555360,6800,6780,6800,6770,2529
|
|
20230706,140300,7049371800,6780,6790,6800,6770,3127
|
|
20230706,140200,7028113820,6790,6800,6800,6760,1793
|
|
20230706,140100,7015984380,6800,6800,6800,6800,176
|
|
20230706,140000,7014787580,6770,6820,6820,6770,6357
|
|
20230706,135900,6971619740,6830,6830,6830,6830,1
|
|
20230706,135800,6971612910,6800,6800,6800,6800,5
|
|
20230706,135700,6971578910,6800,6820,6830,6800,730
|
|
20230706,135600,6966598620,6820,6820,6820,6810,502
|
|
20230706,135500,6963175330,6800,6780,6800,6780,653
|
|
20230706,135400,6958735690,6770,6750,6770,6750,308
|
|
20230706,135300,6956653470,6750,6760,6760,6750,32
|
|
20230706,135200,6956437450,6750,6750,6750,6750,240
|
|
20230706,135100,6954817450,6750,6740,6750,6740,1036
|
|
20230706,135000,6947825440,6740,6720,6740,6720,1401
|
|
20230706,134900,6938410700,6720,6720,6720,6720,61
|
|
20230706,134800,6938000780,6720,6720,6720,6720,3950
|
|
20230706,134700,6911456780,6710,6720,6720,6710,6655
|
|
20230706,134600,6866795470,6720,6730,6730,6720,4120
|
|
20230706,134500,6839098750,6730,6730,6730,6730,10
|
|
20230706,134400,6839031450,6720,6720,6720,6720,0
|
|
20230706,134300,6839031450,6720,6760,6770,6720,5356
|
|
20230706,134200,6802881000,6750,6800,6800,6750,8804
|
|
20230706,134100,6743310690,6800,6830,6830,6790,388
|
|
20230706,134000,6740673290,6800,6830,6830,6800,171
|
|
20230706,133900,6739510460,6830,6810,6830,6810,2404
|
|
20230706,133800,6723123170,6810,6770,6810,6750,5008
|
|
20230706,133700,6689263500,6810,6740,6810,6740,1362
|
|
20230706,133600,6680047620,6740,6790,6790,6700,9130
|
|
20230706,133500,6618796550,6720,6740,6790,6720,2259
|
|
20230706,133400,6603603640,6740,6730,6740,6720,4994
|
|
20230706,133300,6570016310,6730,6730,6730,6730,188
|
|
20230706,133200,6568751070,6740,6720,6740,6710,2037
|
|
20230706,133100,6555073070,6720,6790,6790,6720,14484
|
|
20230706,133000,6457290870,6800,6800,6810,6800,1448
|
|
20230706,132900,6447444450,6760,6810,6810,6760,2117
|
|
20230706,132800,6433077800,6830,6800,6830,6800,52
|
|
20230706,132700,6432724140,6810,6810,6810,6810,435
|
|
20230706,132600,6429761790,6830,6820,6830,6810,2777
|
|
20230706,132500,6410800120,6810,6790,6810,6790,3798
|
|
20230706,132400,6384959640,6790,6780,6800,6780,12
|
|
20230706,132300,6384878160,6790,6780,6790,6780,2052
|
|
20230706,132200,6370945580,6790,6780,6790,6780,456
|
|
20230706,132100,6367853870,6780,6770,6780,6770,708
|
|
20230706,132000,6363059650,6780,6730,6780,6730,5743
|
|
20230706,131900,6324401720,6740,6740,6740,6730,2304
|
|
20230706,131800,6308879840,6740,6770,6790,6740,1716
|
|
20230706,131700,6297262980,6770,6770,6770,6770,0
|
|
20230706,131600,6297262980,6770,6770,6770,6770,1327
|
|
20230706,131500,6288279190,6790,6750,6790,6750,1436
|
|
20230706,131400,6278567690,6750,6740,6750,6730,631
|
|
20230706,131300,6274317410,6750,6770,6770,6750,824
|
|
20230706,131200,6268751200,6770,6770,6770,6770,993
|
|
20230706,131100,6262028590,6790,6780,6790,6770,1305
|
|
20230706,131000,6253190680,6780,6780,6780,6780,2
|
|
20230706,130900,6253177120,6770,6780,6780,6770,17
|
|
20230706,130800,6253061980,6750,6750,6750,6730,846
|
|
20230706,130700,6247357480,6710,6750,6750,6710,21060
|
|
20230706,130600,6105744240,6750,6760,6780,6740,9114
|
|
20230706,130500,6044281040,6760,6780,6780,6740,6472
|
|
20230706,130400,6000528050,6780,6800,6810,6770,8899
|
|
20230706,130300,5940075410,6800,6790,6810,6790,2885
|
|
20230706,130200,5920445290,6790,6810,6810,6790,153
|
|
20230706,130100,5919404880,6810,6810,6810,6810,0
|
|
20230706,130000,5919404880,6810,6790,6810,6790,830
|
|
20230706,125900,5913768910,6790,6790,6790,6790,534
|
|
20230706,125800,5910143050,6780,6810,6810,6780,472
|
|
20230706,125700,5906941510,6780,6790,6790,6780,2048
|
|
20230706,125600,5893055580,6790,6790,6790,6780,98
|
|
20230706,125500,5892390290,6780,6780,6780,6780,2512
|
|
20230706,125400,5875358930,6780,6800,6800,6780,3297
|
|
20230706,125300,5852960290,6800,6770,6800,6760,2677
|
|
20230706,125200,5834859640,6760,6780,6800,6760,15860
|
|
20230706,125100,5727619720,6800,6780,6800,6770,3518
|
|
20230706,125000,5703787250,6790,6810,6810,6790,4176
|
|
20230706,124900,5675404280,6820,6820,6820,6820,86
|
|
20230706,124800,5674817760,6820,6800,6820,6800,73
|
|
20230706,124700,5674321300,6800,6790,6820,6790,1077
|
|
20230706,124600,5667005470,6800,6840,6840,6800,2420
|
|
20230706,124500,5650530660,6840,6800,6840,6800,41
|
|
20230706,124400,5650251820,6790,6840,6840,6790,2812
|
|
20230706,124300,5631088910,6850,6840,6850,6840,370
|
|
20230706,124200,5628555180,6850,6840,6860,6840,2226
|
|
20230706,124100,5613327800,6830,6830,6830,6830,981
|
|
20230706,124000,5606627570,6830,6820,6830,6820,2179
|
|
20230706,123900,5591761790,6810,6810,6810,6810,1071
|
|
20230706,123800,5584468280,6810,6810,6810,6810,53
|
|
20230706,123700,5584107350,6820,6810,6820,6780,1396
|
|
20230706,123600,5574607630,6810,6800,6810,6790,15224
|
|
20230706,123500,5471218360,6800,6790,6810,6790,1109
|
|
20230706,123400,5463678300,6740,6810,6810,6740,10602
|
|
20230706,123300,5391848810,6820,6840,6840,6820,4727
|
|
20230706,123200,5359572720,6840,6860,6870,6840,5361
|
|
20230706,123100,5322873850,6860,6860,6860,6860,326
|
|
20230706,123000,5320637490,6860,6880,6880,6860,456
|
|
20230706,122900,5317503260,6880,6890,6890,6880,249
|
|
20230706,122800,5315790130,6880,6890,6890,6880,635
|
|
20230706,122700,5311421310,6880,6900,6900,6880,5000
|
|
20230706,122600,5277008900,6900,6920,6920,6900,414
|
|
20230706,122500,5274150280,6920,6920,6920,6920,100
|
|
20230706,122400,5273458280,6900,6900,6900,6900,20
|
|
20230706,122300,5273320280,6920,6910,6920,6900,1004
|
|
20230706,122200,5266377640,6920,6920,6920,6920,0
|
|
20230706,122100,5266377640,6920,6880,6930,6860,756
|
|
20230706,122000,5261183290,6930,6870,6930,6870,7526
|
|
20230706,121900,5209378310,6870,6930,6930,6870,3853
|
|
20230706,121800,5182865670,6880,6930,6940,6880,9458
|
|
20230706,121700,5117551930,6900,6900,6900,6900,907
|
|
20230706,121600,5111293630,6930,6900,6930,6900,1760
|
|
20230706,121500,5099136870,6910,6960,6960,6870,23684
|
|
20230706,121400,4935555110,6960,6980,6980,6960,1015
|
|
20230706,121300,4928470730,6960,6960,6960,6960,10
|
|
20230706,121200,4928401130,6950,6950,6950,6950,0
|
|
20230706,121100,4928401130,6950,6950,6950,6950,0
|
|
20230706,121000,4928401130,6950,6950,6950,6950,10
|
|
20230706,120900,4928331630,6940,6950,6950,6940,200
|
|
20230706,120800,4926943620,6940,6940,6940,6940,0
|
|
20230706,120700,4926943620,6940,6940,6940,6940,96
|
|
20230706,120600,4926277380,6940,6940,6940,6940,47
|
|
20230706,120500,4925951200,6930,6930,6930,6930,200
|
|
20230706,120400,4924565200,6930,6930,6930,6930,100
|
|
20230706,120300,4923872200,6960,6960,6960,6960,0
|
|
20230706,120200,4923872200,6960,6960,6960,6960,0
|
|
20230706,120100,4923872200,6960,6960,6960,6960,804
|
|
20230706,120000,4918276360,6960,6960,6960,6960,47
|
|
20230706,115900,4917949240,6920,6920,6920,6920,300
|
|
20230706,115800,4915873240,6920,6920,6920,6920,1059
|
|
20230706,115700,4908544960,6920,6940,6940,6920,1314
|
|
20230706,115600,4899442760,6940,6950,6960,6940,103
|
|
20230706,115500,4898726970,6950,6950,6950,6950,292
|
|
20230706,115400,4896697570,6950,6980,6980,6950,1562
|
|
20230706,115300,4885800030,6980,6970,6980,6970,400
|
|
20230706,115200,4883010070,6970,6970,6970,6970,1001
|
|
20230706,115100,4876033100,6970,6970,6970,6970,0
|
|
20230706,115000,4876033100,6970,6970,6970,6970,47
|
|
20230706,114900,4875705510,6970,6970,6970,6970,0
|
|
20230706,114800,4875705510,6970,6970,6970,6970,0
|
|
20230706,114700,4875705510,6970,6950,6970,6950,124
|
|
20230706,114600,4874843510,6950,6960,6960,6950,388
|
|
20230706,114500,4872144030,6960,6970,6980,6960,680
|
|
20230706,114400,4867399830,6980,6980,7000,6980,54
|
|
20230706,114300,4867022890,6980,7010,7010,6980,566
|
|
20230706,114200,4863071000,7010,6970,7010,6970,1100
|
|
20230706,114100,4855393070,6960,6990,6990,6960,862
|
|
20230706,114000,4849390340,6990,7010,7010,6990,21
|
|
20230706,113900,4849243530,6980,7010,7010,6980,112
|
|
20230706,113800,4848458710,7010,7010,7010,7010,1
|
|
20230706,113700,4848451700,7010,6960,7010,6960,24
|
|
20230706,113600,4848283960,7010,6970,7010,6970,113
|
|
20230706,113500,4847492450,7000,7020,7020,6950,364
|
|
20230706,113400,4844961880,7040,6950,7040,6950,2726
|
|
20230706,113300,4825962800,6940,6930,6940,6880,652
|
|
20230706,113200,4821442610,6930,7020,7020,6830,17914
|
|
20230706,113100,4697654770,7020,7000,7030,6970,3779
|
|
20230706,113000,4671300400,7030,7060,7060,7000,1684
|
|
20230706,112900,4659509500,7010,7020,7080,7000,2595
|
|
20230706,112800,4641302630,7030,7080,7080,7030,74
|
|
20230706,112700,4640782360,7090,7040,7090,7030,977
|
|
20230706,112600,4633908710,7030,7030,7030,7030,1
|
|
20230706,112500,4633901680,7040,7030,7040,7010,2983
|
|
20230706,112400,4612965460,7040,7050,7050,7040,1827
|
|
20230706,112300,4600096920,7050,7070,7070,7050,1363
|
|
20230706,112200,4590484750,7070,7080,7080,7060,2410
|
|
20230706,112100,4573447780,7100,7110,7110,7090,463
|
|
20230706,112000,4570160470,7070,7090,7120,7070,956
|
|
20230706,111900,4563379940,7090,7090,7120,7090,2744
|
|
20230706,111800,4543874930,7110,7070,7110,7070,2967
|
|
20230706,111700,4522888790,7080,7100,7100,7080,1284
|
|
20230706,111600,4513796420,7090,7110,7110,7090,4567
|
|
20230706,111500,4481362110,7120,7120,7120,7120,1
|
|
20230706,111400,4481354990,7120,7130,7130,7120,2
|
|
20230706,111300,4481340740,7130,7130,7130,7130,10
|
|
20230706,111200,4481269440,7130,7130,7130,7130,1
|
|
20230706,111100,4481262310,7130,7120,7130,7110,1347
|
|
20230706,111000,4471664570,7120,7120,7120,7120,409
|
|
20230706,110900,4468752490,7130,7130,7130,7130,0
|
|
20230706,110800,4468752490,7130,7130,7140,7130,228
|
|
20230706,110700,4467126790,7130,7120,7130,7120,1028
|
|
20230706,110600,4459807250,7120,7130,7140,7110,3257
|
|
20230706,110500,4436616890,7130,7050,7140,7050,3852
|
|
20230706,110400,4409340820,7050,7010,7050,7010,2415
|
|
20230706,110300,4392379950,6960,7030,7050,6960,10575
|
|
20230706,110200,4318252130,7050,6910,7070,6910,4358
|
|
20230706,110100,4287695160,6920,6930,6930,6890,11174
|
|
20230706,110000,4210611880,6920,6980,6980,6900,14171
|
|
20230706,105900,4112470830,6980,7020,7020,6980,12487
|
|
20230706,105800,4025057870,7020,7020,7020,7000,5218
|
|
20230706,105700,3988469380,7010,7090,7090,7010,14372
|
|
20230706,105600,3887256520,7080,7080,7080,7080,103
|
|
20230706,105500,3886527280,7080,7070,7080,7060,3062
|
|
20230706,105400,3864868750,7070,7080,7080,7070,1891
|
|
20230706,105300,3851495070,7080,7090,7090,7070,3182
|
|
20230706,105200,3828990940,7090,7110,7120,7080,1498
|
|
20230706,105100,3818351350,7120,7090,7120,7090,971
|
|
20230706,105000,3811466080,7080,7110,7110,7080,8413
|
|
20230706,104900,3751811450,7110,7140,7140,7110,7583
|
|
20230706,104800,3697806730,7150,7180,7180,7130,13124
|
|
20230706,104700,3604027170,7180,7160,7180,7160,1321
|
|
20230706,104600,3594553940,7170,7160,7170,7160,1008
|
|
20230706,104500,3587332660,7150,7160,7160,7150,557
|
|
20230706,104400,3583344580,7160,7170,7180,7160,2922
|
|
20230706,104300,3562422900,7180,7180,7180,7180,11
|
|
20230706,104200,3562343920,7160,7170,7170,7160,3984
|
|
20230706,104100,3533810020,7180,7180,7180,7180,103
|
|
20230706,104000,3533070480,7180,7180,7180,7180,86
|
|
20230706,103900,3532453000,7170,7170,7170,7170,1183
|
|
20230706,103800,3523970890,7160,7170,7170,7160,1607
|
|
20230706,103700,3512453410,7160,7170,7170,7160,2418
|
|
20230706,103600,3495116380,7180,7170,7180,7170,1067
|
|
20230706,103500,3487465980,7160,7160,7170,7160,3916
|
|
20230706,103400,3459426850,7160,7210,7210,7160,5307
|
|
20230706,103300,3421367060,7220,7220,7220,7180,13745
|
|
20230706,103200,3322574820,7210,7250,7250,7210,5707
|
|
20230706,103100,3281318430,7260,7240,7260,7240,151
|
|
20230706,103000,3280224170,7240,7260,7260,7240,4552
|
|
20230706,102900,3247186700,7260,7220,7260,7220,10364
|
|
20230706,102800,3172157560,7220,7240,7240,7220,2681
|
|
20230706,102700,3152754980,7240,7260,7270,7240,10032
|
|
20230706,102600,3080010310,7260,7300,7310,7260,19888
|
|
20230706,102500,2934961890,7310,7310,7320,7310,710
|
|
20230706,102400,2929771640,7320,7320,7330,7320,314
|
|
20230706,102300,2927470130,7340,7330,7340,7280,27664
|
|
20230706,102200,2725602910,7330,7320,7330,7310,2703
|
|
20230706,102100,2705838930,7330,7350,7360,7330,4131
|
|
20230706,102000,2675475100,7360,7350,7360,7340,1109
|
|
20230706,101900,2667325440,7350,7330,7350,7310,8395
|
|
20230706,101800,2605888130,7330,7330,7330,7330,579
|
|
20230706,101700,2601644060,7330,7330,7330,7330,500
|
|
20230706,101600,2597979060,7330,7340,7340,7330,155
|
|
20230706,101500,2596842860,7330,7330,7330,7330,150
|
|
20230706,101400,2595743360,7330,7340,7360,7330,360
|
|
20230706,101300,2593097990,7360,7350,7360,7340,1654
|
|
20230706,101200,2580956140,7340,7350,7350,7340,1459
|
|
20230706,101100,2570232510,7350,7330,7350,7330,2627
|
|
20230706,101000,2550934210,7330,7350,7350,7330,1234
|
|
20230706,100900,2541876810,7370,7350,7370,7330,6495
|
|
20230706,100800,2494257060,7350,7330,7350,7320,2023
|
|
20230706,100700,2479397280,7370,7390,7390,7310,12422
|
|
20230706,100600,2388181340,7390,7400,7400,7370,1292
|
|
20230706,100500,2378637680,7400,7450,7450,7400,3320
|
|
20230706,100400,2353969730,7450,7430,7460,7430,2379
|
|
20230706,100300,2336229810,7470,7470,7470,7450,4329
|
|
20230706,100200,2303922260,7470,7480,7490,7430,10764
|
|
20230706,100100,2223626800,7480,7470,7490,7450,14821
|
|
20230706,100000,2112842210,7460,7410,7460,7410,19633
|
|
20230706,095900,1966804990,7410,7360,7420,7360,37976
|
|
20230706,095800,1686167470,7350,7360,7370,7340,2984
|
|
20230706,095700,1664199080,7360,7330,7370,7330,8358
|
|
20230706,095600,1602741050,7340,7360,7360,7340,4289
|
|
20230706,095500,1571212710,7350,7350,7360,7350,2222
|
|
20230706,095400,1554880690,7360,7370,7370,7350,1388
|
|
20230706,095300,1544663700,7370,7400,7400,7360,2056
|
|
20230706,095200,1529475990,7360,7320,7410,7320,25005
|
|
20230706,095100,1345018640,7320,7310,7340,7300,19212
|
|
20230706,095000,1204298650,7300,7290,7300,7290,16596
|
|
20230706,094900,1083206850,7280,7260,7290,7260,7631
|
|
20230706,094800,1027688080,7260,7230,7260,7230,8254
|
|
20230706,094700,967838490,7230,7210,7230,7210,128
|
|
20230706,094600,966915100,7220,7220,7220,7220,709
|
|
20230706,094500,961796120,7220,7210,7220,7210,1131
|
|
20230706,094400,953631530,7210,7210,7210,7210,238
|
|
20230706,094300,951915550,7200,7190,7200,7190,935
|
|
20230706,094200,945187890,7190,7190,7190,7180,638
|
|
20230706,094100,940606670,7180,7210,7210,7180,4928
|
|
20230706,094000,905141450,7210,7230,7230,7200,5063
|
|
20230706,093900,868627920,7240,7230,7240,7230,1771
|
|
20230706,093800,855822190,7210,7210,7230,7210,61
|
|
20230706,093700,855382310,7210,7220,7220,7210,77
|
|
20230706,093600,854826570,7210,7210,7220,7210,366
|
|
20230706,093500,852187150,7220,7220,7220,7220,1590
|
|
20230706,093400,840707350,7220,7220,7220,7220,4213
|
|
20230706,093300,810289490,7230,7220,7230,7220,951
|
|
20230706,093200,803418270,7220,7230,7230,7220,127
|
|
20230706,093100,802500190,7230,7230,7230,7220,656
|
|
20230706,093000,797757410,7230,7240,7240,7230,696
|
|
20230706,092900,792724570,7240,7240,7240,7240,33
|
|
20230706,092800,792485650,7240,7230,7240,7230,457
|
|
20230706,092700,789179530,7220,7230,7230,7220,2048
|
|
20230706,092600,774380710,7240,7240,7250,7230,4354
|
|
20230706,092500,742885570,7240,7240,7250,7240,356
|
|
20230706,092400,740308120,7240,7230,7240,7230,2905
|
|
20230706,092300,719276820,7230,7230,7230,7230,520
|
|
20230706,092200,715517220,7250,7230,7250,7230,1630
|
|
20230706,092100,703725980,7230,7230,7230,7230,208
|
|
20230706,092000,702222140,7230,7240,7250,7230,2434
|
|
20230706,091900,684587220,7240,7290,7290,7240,9080
|
|
20230706,091800,618686160,7280,7300,7300,7270,3827
|
|
20230706,091700,590756300,7300,7270,7310,7260,14788
|
|
20230706,091600,482898970,7270,7260,7270,7260,7343
|
|
20230706,091500,429573120,7250,7250,7260,7240,4199
|
|
20230706,091400,399143410,7260,7200,7280,7200,16102
|
|
20230706,091300,282570440,7200,7150,7200,7150,5598
|
|
20230706,091200,242429620,7140,7130,7140,7130,228
|
|
20230706,091100,240802710,7130,7110,7130,7110,4766
|
|
20230706,091000,206870690,7120,7110,7120,7110,411
|
|
20230706,090900,203948450,7120,7130,7130,7110,221
|
|
20230706,090800,202374930,7110,7130,7130,7110,4207
|
|
20230706,090700,172406590,7150,7130,7150,7130,13
|
|
20230706,090600,172313700,7130,7130,7130,7130,0
|
|
20230706,090500,172313700,7130,7170,7170,7130,4606
|
|
20230706,090400,139447980,7150,7140,7170,7140,2930
|
|
20230706,090300,118486700,7110,7110,7110,7110,514
|
|
20230706,090200,114832160,7100,7100,7140,7100,2419
|
|
20230706,090100,97637540,7090,7130,7130,7090,8815
|
|
20230706,090000,34866490,7130,7150,7180,7130,4882
|