617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,191400,827614400,6800,6800,6800,6800,6101
|
|
20230704,191300,827614400,6800,6800,6800,6800,0
|
|
20230704,191200,827614400,6800,6800,6800,6800,0
|
|
20230704,191100,827614400,6800,6800,6800,6800,0
|
|
20230704,191000,827614400,6800,6800,6800,6800,0
|
|
20230704,190900,827614400,6800,6800,6800,6800,0
|
|
20230704,190800,827614400,6800,6800,6800,6800,0
|
|
20230704,190700,827614400,6800,6800,6800,6800,0
|
|
20230704,190600,827614400,6800,6800,6800,6800,0
|
|
20230704,190500,827614400,6800,6800,6800,6800,0
|
|
20230704,190400,827614400,6800,6800,6800,6800,0
|
|
20230704,190300,827614400,6800,6800,6800,6800,0
|
|
20230704,190200,827614400,6800,6800,6800,6800,0
|
|
20230704,190100,827614400,6800,6800,6800,6800,0
|
|
20230704,190000,827614400,6800,6800,6800,6800,0
|
|
20230704,185900,827614400,6800,6800,6800,6800,0
|
|
20230704,185800,827614400,6800,6800,6800,6800,0
|
|
20230704,185700,827614400,6800,6800,6800,6800,0
|
|
20230704,185600,827614400,6800,6800,6800,6800,0
|
|
20230704,185500,827614400,6800,6800,6800,6800,0
|
|
20230704,185400,827614400,6800,6800,6800,6800,0
|
|
20230704,185300,827614400,6800,6800,6800,6800,0
|
|
20230704,185200,827614400,6800,6800,6800,6800,0
|
|
20230704,185100,827614400,6800,6800,6800,6800,0
|
|
20230704,185000,827614400,6800,6800,6800,6800,0
|
|
20230704,184900,827614400,6800,6800,6800,6800,0
|
|
20230704,184800,827614400,6800,6800,6800,6800,0
|
|
20230704,184700,827614400,6800,6800,6800,6800,0
|
|
20230704,184600,827614400,6800,6800,6800,6800,0
|
|
20230704,184500,827614400,6800,6800,6800,6800,0
|
|
20230704,184400,827614400,6800,6800,6800,6800,6101
|
|
20230704,184300,827614400,6800,6800,6800,6800,0
|
|
20230704,184200,827614400,6800,6800,6800,6800,0
|
|
20230704,184100,827614400,6800,6800,6800,6800,0
|
|
20230704,184000,827614400,6800,6800,6800,6800,0
|
|
20230704,183900,827614400,6800,6800,6800,6800,0
|
|
20230704,183800,827614400,6800,6800,6800,6800,0
|
|
20230704,183700,827614400,6800,6800,6800,6800,0
|
|
20230704,183600,827614400,6800,6800,6800,6800,0
|
|
20230704,183500,827614400,6800,6800,6800,6800,0
|
|
20230704,183400,827614400,6800,6800,6800,6800,0
|
|
20230704,183300,827614400,6800,6800,6800,6800,0
|
|
20230704,183200,827614400,6800,6800,6800,6800,0
|
|
20230704,183100,827614400,6800,6800,6800,6800,0
|
|
20230704,183000,827614400,6800,6800,6800,6800,0
|
|
20230704,182900,827614400,6800,6800,6800,6800,0
|
|
20230704,182800,827614400,6800,6800,6800,6800,0
|
|
20230704,182700,827614400,6800,6800,6800,6800,0
|
|
20230704,182600,827614400,6800,6800,6800,6800,0
|
|
20230704,182500,827614400,6800,6800,6800,6800,0
|
|
20230704,182400,827614400,6800,6800,6800,6800,0
|
|
20230704,182300,827614400,6800,6800,6800,6800,0
|
|
20230704,182200,827614400,6800,6800,6800,6800,0
|
|
20230704,182100,827614400,6800,6800,6800,6800,0
|
|
20230704,182000,827614400,6800,6800,6800,6800,0
|
|
20230704,181900,827614400,6800,6800,6800,6800,0
|
|
20230704,181800,827614400,6800,6800,6800,6800,0
|
|
20230704,181700,827614400,6800,6800,6800,6800,0
|
|
20230704,181600,827614400,6800,6800,6800,6800,0
|
|
20230704,181500,827614400,6800,6800,6800,6800,0
|
|
20230704,181400,827614400,6800,6800,6800,6800,6101
|
|
20230704,181300,827614400,6800,6800,6800,6800,0
|
|
20230704,181200,827614400,6800,6800,6800,6800,0
|
|
20230704,181100,827614400,6800,6800,6800,6800,0
|
|
20230704,181000,827614400,6800,6800,6800,6800,0
|
|
20230704,180900,827614400,6800,6800,6800,6800,0
|
|
20230704,180800,827614400,6800,6800,6800,6800,0
|
|
20230704,180700,827614400,6800,6800,6800,6800,0
|
|
20230704,180600,827614400,6800,6800,6800,6800,0
|
|
20230704,180500,827614400,6800,6800,6800,6800,0
|
|
20230704,180400,827614400,6800,6800,6800,6800,0
|
|
20230704,180300,827614400,6800,6800,6800,6800,0
|
|
20230704,180200,827614400,6800,6800,6800,6800,0
|
|
20230704,180100,827614400,6800,6800,6800,6800,0
|
|
20230704,180000,827614400,6800,6800,6800,6800,0
|
|
20230704,175900,827614400,6800,6800,6800,6800,0
|
|
20230704,175800,827614400,6800,6800,6800,6800,0
|
|
20230704,175700,827614400,6800,6800,6800,6800,0
|
|
20230704,175600,827614400,6800,6800,6800,6800,0
|
|
20230704,175500,827614400,6800,6800,6800,6800,0
|
|
20230704,175400,827614400,6800,6800,6800,6800,0
|
|
20230704,175300,827614400,6800,6800,6800,6800,0
|
|
20230704,175200,827614400,6800,6800,6800,6800,0
|
|
20230704,175100,827614400,6800,6800,6800,6800,0
|
|
20230704,175000,827614400,6800,6800,6800,6800,0
|
|
20230704,174900,827614400,6800,6800,6800,6800,0
|
|
20230704,174800,827614400,6800,6800,6800,6800,0
|
|
20230704,174700,827614400,6800,6800,6800,6800,0
|
|
20230704,174600,827614400,6800,6800,6800,6800,0
|
|
20230704,174500,827614400,6800,6800,6800,6800,0
|
|
20230704,174400,827614400,6800,6800,6800,6800,6101
|
|
20230704,174300,827614400,6800,6800,6800,6800,0
|
|
20230704,174200,827614400,6800,6800,6800,6800,0
|
|
20230704,174100,827614400,6800,6800,6800,6800,0
|
|
20230704,174000,827614400,6800,6800,6800,6800,0
|
|
20230704,173900,827614400,6800,6800,6800,6800,0
|
|
20230704,173800,827614400,6800,6800,6800,6800,0
|
|
20230704,173700,827614400,6800,6800,6800,6800,0
|
|
20230704,173600,827614400,6800,6800,6800,6800,0
|
|
20230704,173500,827614400,6800,6800,6800,6800,0
|
|
20230704,173400,827614400,6800,6800,6800,6800,0
|
|
20230704,173300,827614400,6800,6800,6800,6800,0
|
|
20230704,173200,827614400,6800,6800,6800,6800,0
|
|
20230704,173100,827614400,6800,6800,6800,6800,0
|
|
20230704,173000,827614400,6800,6800,6800,6800,0
|
|
20230704,172900,827614400,6800,6800,6800,6800,0
|
|
20230704,172800,827614400,6800,6800,6800,6800,0
|
|
20230704,172700,827614400,6800,6800,6800,6800,0
|
|
20230704,172600,827614400,6800,6800,6800,6800,0
|
|
20230704,172500,827614400,6800,6800,6800,6800,0
|
|
20230704,172400,827614400,6800,6800,6800,6800,0
|
|
20230704,172300,827614400,6800,6800,6800,6800,0
|
|
20230704,172200,827614400,6800,6800,6800,6800,0
|
|
20230704,172100,827614400,6800,6800,6800,6800,0
|
|
20230704,172000,827614400,6800,6800,6800,6800,0
|
|
20230704,171900,827614400,6800,6800,6800,6800,0
|
|
20230704,171800,827614400,6800,6800,6800,6800,0
|
|
20230704,171700,827614400,6800,6800,6800,6800,0
|
|
20230704,171600,827614400,6800,6800,6800,6800,0
|
|
20230704,171500,827614400,6800,6800,6800,6800,0
|
|
20230704,171400,827614400,6800,6800,6800,6800,6101
|
|
20230704,171300,827614400,6800,6800,6800,6800,0
|
|
20230704,171200,827614400,6800,6800,6800,6800,0
|
|
20230704,171100,827614400,6800,6800,6800,6800,0
|
|
20230704,171000,827614400,6800,6800,6800,6800,0
|
|
20230704,170900,827614400,6800,6800,6800,6800,0
|
|
20230704,170800,827614400,6800,6800,6800,6800,0
|
|
20230704,170700,827614400,6800,6800,6800,6800,0
|
|
20230704,170600,827614400,6800,6800,6800,6800,0
|
|
20230704,170500,827614400,6800,6800,6800,6800,0
|
|
20230704,170400,827614400,6800,6800,6800,6800,0
|
|
20230704,170300,827614400,6800,6800,6800,6800,0
|
|
20230704,170200,827614400,6800,6800,6800,6800,0
|
|
20230704,170100,827614400,6800,6800,6800,6800,0
|
|
20230704,170000,827614400,6800,6800,6800,6800,0
|
|
20230704,165900,827614400,6800,6800,6800,6800,0
|
|
20230704,165800,827614400,6800,6800,6800,6800,0
|
|
20230704,165700,827614400,6800,6800,6800,6800,0
|
|
20230704,165600,827614400,6800,6800,6800,6800,0
|
|
20230704,165500,827614400,6800,6800,6800,6800,0
|
|
20230704,165400,827614400,6800,6800,6800,6800,0
|
|
20230704,165300,827614400,6800,6800,6800,6800,0
|
|
20230704,165200,827614400,6800,6800,6800,6800,0
|
|
20230704,165100,827614400,6800,6800,6800,6800,0
|
|
20230704,165000,827614400,6800,6800,6800,6800,0
|
|
20230704,164900,827614400,6800,6800,6800,6800,0
|
|
20230704,164800,827614400,6800,6800,6800,6800,0
|
|
20230704,164700,827614400,6800,6800,6800,6800,0
|
|
20230704,164600,827614400,6800,6800,6800,6800,0
|
|
20230704,164500,827614400,6800,6800,6800,6800,0
|
|
20230704,164400,827614400,6800,6800,6800,6800,6101
|
|
20230704,164300,827614400,6800,6800,6800,6800,0
|
|
20230704,164200,827614400,6800,6800,6800,6800,0
|
|
20230704,164100,827614400,6800,6800,6800,6800,0
|
|
20230704,164000,827614400,6800,6800,6800,6800,0
|
|
20230704,163900,827614400,6800,6800,6800,6800,0
|
|
20230704,163800,827614400,6800,6800,6800,6800,0
|
|
20230704,163700,827614400,6800,6800,6800,6800,0
|
|
20230704,163600,827614400,6800,6800,6800,6800,0
|
|
20230704,163500,827614400,6800,6800,6800,6800,0
|
|
20230704,163400,827614400,6800,6800,6800,6800,0
|
|
20230704,163300,827614400,6800,6800,6800,6800,0
|
|
20230704,163200,827614400,6800,6800,6800,6800,0
|
|
20230704,163100,827614400,6800,6800,6800,6800,0
|
|
20230704,163000,827614400,6800,6800,6800,6800,0
|
|
20230704,162900,827614400,6800,6800,6800,6800,0
|
|
20230704,162800,827614400,6800,6800,6800,6800,0
|
|
20230704,162700,827614400,6800,6800,6800,6800,0
|
|
20230704,162600,827614400,6800,6800,6800,6800,0
|
|
20230704,162500,827614400,6800,6800,6800,6800,0
|
|
20230704,162400,827614400,6800,6800,6800,6800,0
|
|
20230704,162300,827614400,6800,6800,6800,6800,0
|
|
20230704,162200,827614400,6800,6800,6800,6800,0
|
|
20230704,162100,827614400,6800,6800,6800,6800,0
|
|
20230704,162000,827614400,6800,6800,6800,6800,0
|
|
20230704,161900,827614400,6800,6800,6800,6800,0
|
|
20230704,161800,827614400,6800,6800,6800,6800,0
|
|
20230704,161700,827614400,6800,6800,6800,6800,0
|
|
20230704,161600,827614400,6800,6800,6800,6800,0
|
|
20230704,161500,827614400,6800,6800,6800,6800,0
|
|
20230704,161400,827614400,6800,6800,6800,6800,6101
|
|
20230704,161300,827614400,6800,6800,6800,6800,0
|
|
20230704,161200,827614400,6800,6800,6800,6800,0
|
|
20230704,161100,827614400,6800,6800,6800,6800,0
|
|
20230704,161000,827614400,6800,6800,6800,6800,0
|
|
20230704,160900,827614400,6800,6800,6800,6800,0
|
|
20230704,160800,827614400,6800,6800,6800,6800,0
|
|
20230704,160700,827614400,6800,6800,6800,6800,0
|
|
20230704,160600,827614400,6800,6800,6800,6800,0
|
|
20230704,160500,827614400,6800,6800,6800,6800,0
|
|
20230704,160400,827614400,6800,6800,6800,6800,0
|
|
20230704,160300,827614400,6800,6800,6800,6800,0
|
|
20230704,160200,827614400,6800,6800,6800,6800,0
|
|
20230704,160100,827614400,6800,6800,6800,6800,0
|
|
20230704,160000,827614400,6800,6800,6800,6800,0
|
|
20230704,155900,827614400,6800,6800,6800,6800,0
|
|
20230704,155800,827614400,6800,6800,6800,6800,0
|
|
20230704,155700,827614400,6800,6800,6800,6800,0
|
|
20230704,155600,827614400,6800,6800,6800,6800,0
|
|
20230704,155500,827614400,6800,6800,6800,6800,0
|
|
20230704,155400,827614400,6800,6800,6800,6800,0
|
|
20230704,155300,827614400,6800,6800,6800,6800,0
|
|
20230704,155200,827614400,6800,6800,6800,6800,0
|
|
20230704,155100,827614400,6800,6800,6800,6800,0
|
|
20230704,155000,827614400,6800,6800,6800,6800,0
|
|
20230704,154900,827614400,6800,6800,6800,6800,0
|
|
20230704,154800,827614400,6800,6800,6800,6800,0
|
|
20230704,154700,827614400,6800,6800,6800,6800,0
|
|
20230704,154600,827614400,6800,6800,6800,6800,0
|
|
20230704,154500,827614400,6800,6800,6800,6800,0
|
|
20230704,154400,827614400,6800,6800,6800,6800,6101
|
|
20230704,154300,827614400,6800,6800,6800,6800,0
|
|
20230704,154200,827614400,6800,6800,6800,6800,0
|
|
20230704,154100,827614400,6800,6800,6800,6800,0
|
|
20230704,154000,827614400,6800,6800,6800,6800,0
|
|
20230704,153900,827614400,6800,6800,6800,6800,0
|
|
20230704,153800,827614400,6800,6800,6800,6800,0
|
|
20230704,153700,827614400,6800,6800,6800,6800,0
|
|
20230704,153600,827614400,6800,6800,6800,6800,0
|
|
20230704,153500,827614400,6800,6800,6800,6800,0
|
|
20230704,153400,827614400,6800,6800,6800,6800,0
|
|
20230704,153300,827614400,6800,6800,6800,6800,0
|
|
20230704,153200,827614400,6800,6800,6800,6800,0
|
|
20230704,153100,827614400,6800,6800,6800,6800,0
|
|
20230704,153000,827614400,6800,6800,6800,6800,6101
|
|
20230704,152900,786127600,6800,6800,6800,6800,0
|
|
20230704,152800,786127600,6800,6800,6800,6800,0
|
|
20230704,152700,786127600,6800,6800,6800,6800,0
|
|
20230704,152600,786127600,6800,6800,6800,6800,0
|
|
20230704,152500,786127600,6800,6800,6800,6800,0
|
|
20230704,152400,786127600,6800,6800,6800,6800,0
|
|
20230704,152300,786127600,6800,6800,6800,6800,0
|
|
20230704,152200,786127600,6800,6800,6800,6800,0
|
|
20230704,152100,786127600,6800,6800,6800,6800,0
|
|
20230704,152000,786127600,6800,6800,6800,6800,0
|
|
20230704,151900,786127600,6800,6800,6800,6800,427
|
|
20230704,151800,783224000,6800,6780,6800,6780,224
|
|
20230704,151700,781701930,6780,6780,6790,6780,430
|
|
20230704,151600,778785960,6780,6780,6780,6780,191
|
|
20230704,151500,777490980,6780,6780,6780,6780,47
|
|
20230704,151400,777172320,6780,6780,6780,6780,109
|
|
20230704,151300,776433300,6780,6780,6780,6770,130
|
|
20230704,151200,775552020,6780,6780,6780,6780,69
|
|
20230704,151100,775084200,6780,6780,6780,6780,63
|
|
20230704,151000,774657060,6780,6770,6780,6770,16
|
|
20230704,150900,774548590,6780,6780,6780,6780,37
|
|
20230704,150800,774297730,6780,6780,6780,6780,16
|
|
20230704,150700,774189250,6780,6770,6780,6770,583
|
|
20230704,150600,770242180,6770,6780,6780,6770,57
|
|
20230704,150500,769856230,6790,6790,6790,6790,64
|
|
20230704,150400,769421670,6790,6790,6790,6790,40
|
|
20230704,150300,769150070,6790,6790,6790,6790,35
|
|
20230704,150200,768912420,6760,6790,6790,6760,303
|
|
20230704,150100,766863560,6780,6780,6780,6780,13
|
|
20230704,150000,766775420,6770,6790,6790,6770,358
|
|
20230704,145900,764350260,6790,6790,6790,6790,0
|
|
20230704,145800,764350260,6790,6790,6790,6790,73
|
|
20230704,145700,763854590,6800,6800,6800,6800,284
|
|
20230704,145600,761923390,6790,6790,6800,6790,793
|
|
20230704,145500,756538800,6760,6760,6760,6760,1
|
|
20230704,145400,756532040,6790,6790,6790,6790,1
|
|
20230704,145300,756525250,6760,6760,6760,6760,636
|
|
20230704,145200,752225890,6770,6800,6800,6770,4967
|
|
20230704,145100,718500860,6800,6800,6800,6800,5
|
|
20230704,145000,718466860,6800,6800,6800,6800,64
|
|
20230704,144900,718031660,6800,6800,6800,6790,228
|
|
20230704,144800,716483320,6800,6800,6800,6800,0
|
|
20230704,144700,716483320,6800,6800,6800,6800,0
|
|
20230704,144600,716483320,6800,6800,6800,6800,19
|
|
20230704,144500,716354120,6800,6800,6800,6800,26
|
|
20230704,144400,716177320,6790,6800,6800,6790,206
|
|
20230704,144300,714778100,6800,6800,6800,6800,24
|
|
20230704,144200,714614900,6800,6800,6800,6800,20
|
|
20230704,144100,714478900,6800,6800,6800,6800,18
|
|
20230704,144000,714356500,6810,6810,6810,6810,25
|
|
20230704,143900,714186250,6800,6800,6800,6800,24
|
|
20230704,143800,714023050,6810,6810,6810,6810,6
|
|
20230704,143700,713982190,6810,6810,6810,6810,0
|
|
20230704,143600,713982190,6810,6810,6810,6810,18
|
|
20230704,143500,713859610,6810,6810,6810,6810,10
|
|
20230704,143400,713791510,6810,6810,6810,6810,6
|
|
20230704,143300,713750650,6810,6800,6810,6800,17
|
|
20230704,143200,713634920,6790,6790,6790,6790,51
|
|
20230704,143100,713288630,6790,6790,6800,6790,76
|
|
20230704,143000,712772510,6790,6780,6790,6780,384
|
|
20230704,142900,710168920,6800,6800,6800,6800,21
|
|
20230704,142800,710026120,6790,6790,6790,6790,39
|
|
20230704,142700,709761310,6770,6790,6790,6770,185
|
|
20230704,142600,708507780,6800,6800,6800,6800,9
|
|
20230704,142500,708446580,6800,6790,6800,6790,18
|
|
20230704,142400,708324280,6800,6790,6800,6790,39
|
|
20230704,142300,708059370,6800,6800,6800,6800,33
|
|
20230704,142200,707834970,6810,6810,6810,6810,14
|
|
20230704,142100,707739630,6810,6810,6810,6810,5
|
|
20230704,142000,707705580,6810,6810,6810,6810,0
|
|
20230704,141900,707705580,6810,6810,6810,6810,0
|
|
20230704,141800,707705580,6810,6800,6810,6800,27
|
|
20230704,141700,707521740,6800,6800,6800,6800,53
|
|
20230704,141600,707161340,6800,6810,6810,6800,11
|
|
20230704,141500,707086490,6790,6800,6800,6790,310
|
|
20230704,141400,704981480,6810,6810,6810,6810,4
|
|
20230704,141300,704954240,6800,6800,6800,6800,0
|
|
20230704,141200,704954240,6800,6810,6810,6800,260
|
|
20230704,141100,703185240,6810,6810,6810,6800,5
|
|
20230704,141000,703151200,6810,6820,6820,6810,244
|
|
20230704,140900,701488450,6820,6820,6820,6820,5
|
|
20230704,140800,701454350,6820,6820,6820,6820,0
|
|
20230704,140700,701454350,6820,6820,6820,6820,13
|
|
20230704,140600,701365690,6820,6820,6820,6820,1
|
|
20230704,140500,701358870,6810,6810,6810,6810,0
|
|
20230704,140400,701358870,6810,6820,6820,6810,46
|
|
20230704,140300,701045350,6820,6820,6820,6820,1
|
|
20230704,140200,701038530,6800,6800,6800,6800,9
|
|
20230704,140100,700977330,6800,6820,6830,6800,697
|
|
20230704,140000,696219150,6830,6800,6830,6800,539
|
|
20230704,135900,692552160,6800,6800,6800,6800,30
|
|
20230704,135800,692348160,6810,6810,6810,6800,301
|
|
20230704,135700,690301280,6810,6810,6810,6810,6
|
|
20230704,135600,690260420,6810,6810,6810,6810,36
|
|
20230704,135500,690015260,6810,6810,6810,6810,0
|
|
20230704,135400,690015260,6810,6810,6810,6810,0
|
|
20230704,135300,690015260,6810,6810,6810,6810,0
|
|
20230704,135200,690015260,6810,6810,6810,6810,33
|
|
20230704,135100,689790530,6810,6810,6810,6810,10
|
|
20230704,135000,689722430,6810,6810,6810,6810,2
|
|
20230704,134900,689708810,6810,6810,6810,6810,0
|
|
20230704,134800,689708810,6810,6780,6810,6770,747
|
|
20230704,134700,684638670,6790,6800,6800,6790,221
|
|
20230704,134600,683136190,6810,6810,6810,6810,8
|
|
20230704,134500,683081710,6810,6810,6810,6810,336
|
|
20230704,134400,680793550,6810,6810,6810,6810,0
|
|
20230704,134300,680793550,6810,6810,6810,6810,0
|
|
20230704,134200,680793550,6810,6810,6810,6810,0
|
|
20230704,134100,680793550,6810,6810,6810,6810,28
|
|
20230704,134000,680602870,6820,6820,6820,6820,0
|
|
20230704,133900,680602870,6820,6820,6820,6820,0
|
|
20230704,133800,680602870,6820,6800,6820,6800,84
|
|
20230704,133700,680031650,6820,6820,6820,6810,195
|
|
20230704,133600,678701940,6810,6810,6810,6810,39
|
|
20230704,133500,678436350,6820,6830,6830,6820,50
|
|
20230704,133400,678095340,6840,6820,6840,6820,363
|
|
20230704,133300,675616910,6820,6820,6820,6820,30
|
|
20230704,133200,675412310,6820,6820,6820,6820,0
|
|
20230704,133100,675412310,6820,6820,6820,6820,8
|
|
20230704,133000,675357750,6820,6820,6820,6820,34
|
|
20230704,132900,675125870,6820,6820,6820,6820,0
|
|
20230704,132800,675125870,6820,6820,6820,6820,0
|
|
20230704,132700,675125870,6820,6810,6820,6800,91
|
|
20230704,132600,674506800,6820,6820,6820,6820,23
|
|
20230704,132500,674349940,6820,6820,6820,6820,0
|
|
20230704,132400,674349940,6820,6820,6820,6820,0
|
|
20230704,132300,674349940,6820,6820,6820,6820,130
|
|
20230704,132200,673463340,6820,6820,6820,6820,33
|
|
20230704,132100,673238280,6820,6810,6820,6810,17
|
|
20230704,132000,673122500,6810,6810,6810,6810,80
|
|
20230704,131900,672577700,6810,6810,6810,6810,130
|
|
20230704,131800,671692400,6800,6800,6800,6800,0
|
|
20230704,131700,671692400,6800,6800,6800,6800,100
|
|
20230704,131600,671012400,6810,6810,6820,6810,119
|
|
20230704,131500,670201990,6810,6810,6810,6810,42
|
|
20230704,131400,669915970,6810,6810,6810,6810,0
|
|
20230704,131300,669915970,6810,6810,6810,6810,10
|
|
20230704,131200,669847870,6810,6810,6810,6810,0
|
|
20230704,131100,669847870,6810,6800,6810,6800,102
|
|
20230704,131000,669154250,6810,6790,6810,6790,127
|
|
20230704,130900,668291350,6790,6800,6810,6790,108
|
|
20230704,130800,667557470,6810,6810,6810,6810,6
|
|
20230704,130700,667516610,6800,6800,6800,6800,268
|
|
20230704,130600,665694210,6830,6830,6830,6830,0
|
|
20230704,130500,665694210,6830,6830,6830,6830,0
|
|
20230704,130400,665694210,6830,6830,6830,6830,32
|
|
20230704,130300,665475650,6830,6790,6830,6790,150
|
|
20230704,130200,664455750,6790,6790,6790,6790,166
|
|
20230704,130100,663328610,6790,6790,6790,6790,0
|
|
20230704,130000,663328610,6790,6800,6800,6790,205
|
|
20230704,125900,661935850,6800,6810,6830,6800,543
|
|
20230704,125800,658242620,6820,6820,6820,6820,79
|
|
20230704,125700,657703840,6830,6830,6830,6830,1
|
|
20230704,125600,657697010,6820,6830,6830,6820,77
|
|
20230704,125500,657171600,6840,6820,6840,6820,7
|
|
20230704,125400,657123740,6840,6840,6840,6840,0
|
|
20230704,125300,657123740,6840,6840,6840,6840,36
|
|
20230704,125200,656877500,6830,6820,6830,6820,1765
|
|
20230704,125100,644823420,6820,6820,6820,6820,0
|
|
20230704,125000,644823420,6820,6820,6820,6820,12
|
|
20230704,124900,644741580,6820,6810,6820,6810,60
|
|
20230704,124800,644332750,6830,6830,6830,6830,0
|
|
20230704,124700,644332750,6830,6830,6830,6830,8
|
|
20230704,124600,644278110,6820,6820,6830,6810,340
|
|
20230704,124500,641959760,6810,6810,6820,6810,471
|
|
20230704,124400,638751860,6810,6800,6810,6800,264
|
|
20230704,124300,636956640,6800,6800,6800,6800,140
|
|
20230704,124200,636004640,6800,6800,6800,6800,0
|
|
20230704,124100,636004640,6800,6800,6800,6800,21
|
|
20230704,124000,635861840,6800,6800,6800,6800,0
|
|
20230704,123900,635861840,6800,6800,6800,6800,0
|
|
20230704,123800,635861840,6800,6800,6800,6800,69
|
|
20230704,123700,635392640,6800,6800,6800,6800,0
|
|
20230704,123600,635392640,6800,6800,6800,6800,73
|
|
20230704,123500,634896240,6800,6800,6800,6800,0
|
|
20230704,123400,634896240,6800,6800,6800,6800,30
|
|
20230704,123300,634692240,6800,6800,6800,6800,1
|
|
20230704,123200,634685440,6800,6800,6800,6800,20
|
|
20230704,123100,634549440,6800,6800,6800,6800,2
|
|
20230704,123000,634535840,6800,6800,6800,6800,38
|
|
20230704,122900,634277440,6800,6800,6800,6800,10
|
|
20230704,122800,634209440,6800,6800,6800,6800,99
|
|
20230704,122700,633536240,6800,6800,6800,6800,122
|
|
20230704,122600,632706640,6800,6800,6800,6800,0
|
|
20230704,122500,632706640,6800,6800,6800,6800,0
|
|
20230704,122400,632706640,6800,6800,6800,6800,5
|
|
20230704,122300,632672640,6800,6800,6800,6800,29
|
|
20230704,122200,632475440,6800,6800,6800,6800,2
|
|
20230704,122100,632461840,6800,6800,6800,6800,5
|
|
20230704,122000,632427840,6800,6800,6800,6800,1
|
|
20230704,121900,632421040,6800,6800,6800,6800,29
|
|
20230704,121800,632223840,6780,6780,6780,6780,1
|
|
20230704,121700,632217060,6800,6800,6800,6800,0
|
|
20230704,121600,632217060,6800,6800,6800,6800,0
|
|
20230704,121500,632217060,6800,6800,6800,6800,37
|
|
20230704,121400,631965460,6800,6800,6800,6800,0
|
|
20230704,121300,631965460,6800,6790,6800,6790,200
|
|
20230704,121200,630607430,6790,6790,6790,6790,25
|
|
20230704,121100,630437680,6790,6790,6790,6790,0
|
|
20230704,121000,630437680,6790,6790,6790,6790,101
|
|
20230704,120900,629751890,6800,6800,6800,6800,5
|
|
20230704,120800,629717890,6790,6800,6800,6790,69
|
|
20230704,120700,629249060,6800,6770,6800,6770,186
|
|
20230704,120600,627987710,6770,6770,6770,6770,122
|
|
20230704,120500,627161770,6770,6770,6770,6760,445
|
|
20230704,120400,624152280,6780,6780,6780,6780,38
|
|
20230704,120300,623894640,6770,6770,6770,6770,0
|
|
20230704,120200,623894640,6770,6770,6770,6770,0
|
|
20230704,120100,623894640,6770,6770,6770,6770,15
|
|
20230704,120000,623793090,6770,6780,6780,6770,336
|
|
20230704,115900,621518100,6790,6790,6790,6790,10
|
|
20230704,115800,621450200,6790,6790,6790,6790,0
|
|
20230704,115700,621450200,6790,6780,6790,6780,48
|
|
20230704,115600,621124520,6780,6780,6780,6780,505
|
|
20230704,115500,617700620,6780,6780,6780,6780,10
|
|
20230704,115400,617632820,6780,6790,6790,6780,22
|
|
20230704,115300,617483620,6800,6780,6800,6770,46
|
|
20230704,115200,617171210,6780,6780,6780,6780,154
|
|
20230704,115100,616127090,6790,6800,6800,6790,124
|
|
20230704,115000,615285070,6800,6800,6800,6800,22
|
|
20230704,114900,615135470,6800,6790,6800,6790,31
|
|
20230704,114800,614924710,6780,6780,6780,6780,0
|
|
20230704,114700,614924710,6780,6790,6800,6780,250
|
|
20230704,114600,613229580,6790,6790,6790,6790,228
|
|
20230704,114500,611681460,6790,6790,6790,6790,25
|
|
20230704,114400,611511710,6810,6810,6810,6810,0
|
|
20230704,114300,611511710,6810,6810,6810,6810,0
|
|
20230704,114200,611511710,6810,6810,6810,6810,26
|
|
20230704,114100,611334650,6800,6800,6800,6800,208
|
|
20230704,114000,609920250,6810,6810,6810,6810,13
|
|
20230704,113900,609831720,6810,6810,6810,6810,0
|
|
20230704,113800,609831720,6810,6810,6810,6810,34
|
|
20230704,113700,609600180,6810,6810,6810,6810,10
|
|
20230704,113600,609532080,6810,6780,6810,6780,166
|
|
20230704,113500,608406570,6810,6810,6810,6810,0
|
|
20230704,113400,608406570,6810,6810,6810,6810,23
|
|
20230704,113300,608249940,6810,6810,6810,6810,0
|
|
20230704,113200,608249940,6810,6810,6810,6810,0
|
|
20230704,113100,608249940,6810,6810,6810,6810,33
|
|
20230704,113000,608025210,6780,6780,6780,6780,10
|
|
20230704,112900,607957410,6780,6790,6790,6770,705
|
|
20230704,112800,603179940,6800,6800,6820,6800,178
|
|
20230704,112700,601967920,6790,6790,6790,6790,412
|
|
20230704,112600,599170440,6780,6780,6780,6780,161
|
|
20230704,112500,598078860,6790,6790,6790,6790,0
|
|
20230704,112400,598078860,6790,6800,6800,6790,287
|
|
20230704,112300,596128120,6800,6790,6800,6790,79
|
|
20230704,112200,595591420,6800,6800,6800,6800,0
|
|
20230704,112100,595591420,6800,6800,6800,6800,1
|
|
20230704,112000,595584620,6790,6800,6800,6790,334
|
|
20230704,111900,593313480,6800,6800,6800,6800,1
|
|
20230704,111800,593306680,6790,6790,6790,6790,31
|
|
20230704,111700,593096190,6790,6790,6790,6790,0
|
|
20230704,111600,593096190,6790,6780,6790,6770,46
|
|
20230704,111500,592784010,6770,6770,6770,6770,2
|
|
20230704,111400,592770470,6770,6770,6770,6770,0
|
|
20230704,111300,592770470,6770,6770,6770,6770,72
|
|
20230704,111200,592283030,6780,6750,6780,6750,178
|
|
20230704,111100,591080900,6760,6760,6760,6760,0
|
|
20230704,111000,591080900,6760,6770,6770,6750,585
|
|
20230704,110900,587123470,6760,6780,6780,6740,2142
|
|
20230704,110800,572660210,6790,6780,6790,6780,39
|
|
20230704,110700,572395480,6780,6780,6780,6780,87
|
|
20230704,110600,571805620,6790,6780,6790,6780,31
|
|
20230704,110500,571595280,6790,6760,6790,6760,126
|
|
20230704,110400,570742470,6750,6770,6770,6750,1120
|
|
20230704,110300,563170910,6770,6780,6780,6770,99
|
|
20230704,110200,562500650,6790,6790,6790,6790,1
|
|
20230704,110100,562493860,6780,6770,6780,6770,579
|
|
20230704,110000,558573640,6780,6770,6780,6770,521
|
|
20230704,105900,555041420,6770,6780,6780,6770,317
|
|
20230704,105800,552895250,6780,6770,6780,6770,343
|
|
20230704,105700,550572710,6780,6780,6780,6780,50
|
|
20230704,105600,550233710,6780,6780,6780,6780,1
|
|
20230704,105500,550226930,6780,6780,6780,6770,527
|
|
20230704,105400,546658820,6780,6780,6780,6780,37
|
|
20230704,105300,546407960,6770,6780,6780,6770,75
|
|
20230704,105200,545900080,6780,6770,6780,6770,106
|
|
20230704,105100,545182400,6780,6780,6780,6780,147
|
|
20230704,105000,544185740,6790,6790,6790,6790,26
|
|
20230704,104900,544009200,6790,6790,6790,6790,124
|
|
20230704,104800,543167240,6790,6790,6790,6790,1
|
|
20230704,104700,543160450,6770,6760,6770,6760,135
|
|
20230704,104600,542247060,6760,6760,6760,6760,31
|
|
20230704,104500,542037500,6760,6760,6760,6760,200
|
|
20230704,104400,540685500,6770,6760,6770,6750,817
|
|
20230704,104300,535156150,6770,6770,6770,6760,9
|
|
20230704,104200,535095260,6760,6760,6770,6760,611
|
|
20230704,104100,530960630,6770,6760,6770,6760,12
|
|
20230704,104000,530879440,6770,6770,6770,6760,148
|
|
20230704,103900,529878370,6780,6780,6780,6780,33
|
|
20230704,103800,529654630,6780,6780,6780,6780,5
|
|
20230704,103700,529620730,6800,6790,6800,6770,898
|
|
20230704,103600,523526930,6790,6760,6790,6760,552
|
|
20230704,103500,519783550,6760,6760,6770,6760,2390
|
|
20230704,103400,503608660,6760,6760,6760,6760,102
|
|
20230704,103300,502919140,6760,6760,6770,6760,298
|
|
20230704,103200,500904650,6760,6740,6760,6730,467
|
|
20230704,103100,497754730,6750,6760,6770,6730,3993
|
|
20230704,103000,470779190,6760,6770,6770,6760,273
|
|
20230704,102900,468933630,6770,6770,6770,6770,0
|
|
20230704,102800,468933630,6770,6770,6770,6770,34
|
|
20230704,102700,468703450,6770,6770,6770,6770,299
|
|
20230704,102600,466679220,6780,6770,6780,6770,759
|
|
20230704,102500,461540770,6770,6770,6770,6770,0
|
|
20230704,102400,461540770,6770,6770,6770,6770,41
|
|
20230704,102300,461263200,6770,6770,6770,6770,1
|
|
20230704,102200,461256430,6760,6770,6770,6760,1275
|
|
20230704,102100,452629520,6770,6770,6770,6770,233
|
|
20230704,102000,451052110,6770,6770,6770,6770,27
|
|
20230704,101900,450869320,6770,6760,6770,6760,243
|
|
20230704,101800,449225010,6760,6760,6760,6760,603
|
|
20230704,101700,445148730,6760,6760,6760,6760,0
|
|
20230704,101600,445148730,6760,6760,6760,6760,36
|
|
20230704,101500,444905370,6720,6770,6770,6710,16140
|
|
20230704,101400,336103380,6770,6770,6770,6770,11
|
|
20230704,101300,336028910,6770,6770,6770,6770,184
|
|
20230704,101200,334783230,6770,6770,6770,6770,50
|
|
20230704,101100,334444730,6770,6770,6770,6770,40
|
|
20230704,101000,334173930,6770,6770,6770,6770,66
|
|
20230704,100900,333727110,6770,6770,6770,6770,85
|
|
20230704,100800,333151660,6770,6770,6770,6770,160
|
|
20230704,100700,332068460,6770,6770,6770,6770,18
|
|
20230704,100600,331946600,6770,6770,6770,6770,22
|
|
20230704,100500,331797660,6770,6760,6770,6760,45
|
|
20230704,100400,331493040,6770,6770,6770,6770,221
|
|
20230704,100300,329996870,6780,6790,6790,6770,147
|
|
20230704,100200,329000570,6780,6780,6780,6780,120
|
|
20230704,100100,328186970,6780,6770,6780,6770,843
|
|
20230704,100000,322479820,6770,6770,6770,6760,8
|
|
20230704,095900,322425700,6770,6770,6770,6770,35
|
|
20230704,095800,322188750,6770,6770,6770,6760,158
|
|
20230704,095700,321120400,6760,6770,6770,6760,169
|
|
20230704,095600,319976960,6760,6770,6770,6760,541
|
|
20230704,095500,316315890,6780,6770,6780,6770,217
|
|
20230704,095400,314846680,6770,6780,6780,6760,377
|
|
20230704,095300,312296780,6780,6790,6790,6770,137
|
|
20230704,095200,311368650,6770,6790,6790,6770,221
|
|
20230704,095100,309870420,6790,6800,6800,6790,57
|
|
20230704,095000,309483380,6800,6790,6800,6790,606
|
|
20230704,094900,305367170,6790,6790,6790,6790,0
|
|
20230704,094800,305367170,6790,6780,6790,6770,82
|
|
20230704,094700,304811210,6770,6770,6770,6770,177
|
|
20230704,094600,303612920,6760,6760,6760,6760,14
|
|
20230704,094500,303518280,6750,6760,6760,6750,655
|
|
20230704,094400,299091830,6760,6760,6760,6760,1351
|
|
20230704,094300,289959070,6760,6760,6760,6760,219
|
|
20230704,094200,288478630,6750,6750,6750,6750,843
|
|
20230704,094100,282788380,6750,6750,6750,6750,211
|
|
20230704,094000,281364130,6750,6760,6760,6740,2204
|
|
20230704,093900,266483260,6760,6770,6770,6760,910
|
|
20230704,093800,260331560,6770,6770,6770,6770,27
|
|
20230704,093700,260148770,6770,6770,6770,6770,391
|
|
20230704,093600,257501700,6790,6790,6790,6790,1
|
|
20230704,093500,257494910,6770,6760,6770,6760,727
|
|
20230704,093400,252574310,6770,6760,6770,6760,846
|
|
20230704,093300,246855020,6760,6760,6760,6760,93
|
|
20230704,093200,246226340,6760,6750,6760,6750,387
|
|
20230704,093100,243610720,6760,6760,6760,6750,1791
|
|
20230704,093000,231504300,6760,6770,6770,6760,59
|
|
20230704,092900,231105070,6770,6770,6770,6770,105
|
|
20230704,092800,230394220,6770,6780,6780,6770,837
|
|
20230704,092700,224724320,6780,6780,6780,6780,185
|
|
20230704,092600,223470020,6780,6770,6780,6770,895
|
|
20230704,092500,217408320,6770,6760,6770,6760,458
|
|
20230704,092400,214312230,6760,6770,6770,6760,816
|
|
20230704,092300,208790590,6760,6780,6780,6760,6274
|
|
20230704,092200,166307590,6790,6790,6790,6790,311
|
|
20230704,092100,164195900,6810,6790,6810,6790,119
|
|
20230704,092000,163387830,6780,6800,6800,6780,5560
|
|
20230704,091900,125659920,6810,6810,6810,6810,1
|
|
20230704,091800,125653110,6810,6800,6810,6800,923
|
|
20230704,091700,119368290,6810,6810,6810,6810,0
|
|
20230704,091600,119368290,6810,6810,6810,6810,47
|
|
20230704,091500,119048220,6800,6800,6800,6800,639
|
|
20230704,091400,114703020,6800,6800,6800,6800,125
|
|
20230704,091300,113853020,6800,6800,6800,6800,407
|
|
20230704,091200,111085420,6800,6790,6800,6790,117
|
|
20230704,091100,110289940,6800,6810,6810,6800,2266
|
|
20230704,091000,94878850,6800,6810,6810,6800,870
|
|
20230704,090900,88959150,6810,6800,6810,6800,1053
|
|
20230704,090800,81796470,6790,6800,6810,6790,1601
|
|
20230704,090700,70909230,6810,6810,6810,6810,530
|
|
20230704,090600,67299930,6810,6820,6820,6810,332
|
|
20230704,090500,65037350,6820,6790,6820,6790,440
|
|
20230704,090400,62045250,6800,6820,6820,6800,623
|
|
20230704,090300,57808600,6810,6820,6840,6800,587
|
|
20230704,090200,53806520,6820,6790,6820,6790,280
|
|
20230704,090100,51902160,6790,6810,6810,6790,3000
|
|
20230704,090000,31526350,6810,6810,6820,6800,4630
|