642 lines
30 KiB
CSV
642 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,193900,898270790,7820,7820,7820,7820,5396
|
|
20230704,193800,898270790,7820,7820,7820,7820,0
|
|
20230704,193700,898270790,7820,7820,7820,7820,0
|
|
20230704,193600,898270790,7820,7820,7820,7820,0
|
|
20230704,193500,898270790,7820,7820,7820,7820,0
|
|
20230704,193400,898270790,7820,7820,7820,7820,0
|
|
20230704,193300,898270790,7820,7820,7820,7820,0
|
|
20230704,193200,898270790,7820,7820,7820,7820,0
|
|
20230704,193100,898270790,7820,7820,7820,7820,0
|
|
20230704,193000,898270790,7820,7820,7820,7820,0
|
|
20230704,192900,898270790,7820,7820,7820,7820,0
|
|
20230704,192800,898270790,7820,7820,7820,7820,0
|
|
20230704,192700,898270790,7820,7820,7820,7820,0
|
|
20230704,192600,898270790,7820,7820,7820,7820,0
|
|
20230704,192500,898270790,7820,7820,7820,7820,0
|
|
20230704,192400,898270790,7820,7820,7820,7820,0
|
|
20230704,192300,898270790,7820,7820,7820,7820,0
|
|
20230704,192200,898270790,7820,7820,7820,7820,0
|
|
20230704,192100,898270790,7820,7820,7820,7820,0
|
|
20230704,192000,898270790,7820,7820,7820,7820,0
|
|
20230704,191900,898270790,7820,7820,7820,7820,0
|
|
20230704,191800,898270790,7820,7820,7820,7820,0
|
|
20230704,191700,898270790,7820,7820,7820,7820,0
|
|
20230704,191600,898270790,7820,7820,7820,7820,0
|
|
20230704,191500,898270790,7820,7820,7820,7820,0
|
|
20230704,191400,898270790,7820,7820,7820,7820,0
|
|
20230704,191300,898270790,7820,7820,7820,7820,0
|
|
20230704,191200,898270790,7820,7820,7820,7820,0
|
|
20230704,191100,898270790,7820,7820,7820,7820,0
|
|
20230704,191000,898270790,7820,7820,7820,7820,0
|
|
20230704,190900,898270790,7820,7820,7820,7820,5396
|
|
20230704,190800,898270790,7820,7820,7820,7820,0
|
|
20230704,190700,898270790,7820,7820,7820,7820,0
|
|
20230704,190600,898270790,7820,7820,7820,7820,0
|
|
20230704,190500,898270790,7820,7820,7820,7820,0
|
|
20230704,190400,898270790,7820,7820,7820,7820,0
|
|
20230704,190300,898270790,7820,7820,7820,7820,0
|
|
20230704,190200,898270790,7820,7820,7820,7820,0
|
|
20230704,190100,898270790,7820,7820,7820,7820,0
|
|
20230704,190000,898270790,7820,7820,7820,7820,0
|
|
20230704,185900,898270790,7820,7820,7820,7820,0
|
|
20230704,185800,898270790,7820,7820,7820,7820,0
|
|
20230704,185700,898270790,7820,7820,7820,7820,0
|
|
20230704,185600,898270790,7820,7820,7820,7820,0
|
|
20230704,185500,898270790,7820,7820,7820,7820,0
|
|
20230704,185400,898270790,7820,7820,7820,7820,0
|
|
20230704,185300,898270790,7820,7820,7820,7820,0
|
|
20230704,185200,898270790,7820,7820,7820,7820,0
|
|
20230704,185100,898270790,7820,7820,7820,7820,0
|
|
20230704,185000,898270790,7820,7820,7820,7820,0
|
|
20230704,184900,898270790,7820,7820,7820,7820,0
|
|
20230704,184800,898270790,7820,7820,7820,7820,0
|
|
20230704,184700,898270790,7820,7820,7820,7820,0
|
|
20230704,184600,898270790,7820,7820,7820,7820,0
|
|
20230704,184500,898270790,7820,7820,7820,7820,0
|
|
20230704,184400,898270790,7820,7820,7820,7820,0
|
|
20230704,184300,898270790,7820,7820,7820,7820,0
|
|
20230704,184200,898270790,7820,7820,7820,7820,0
|
|
20230704,184100,898270790,7820,7820,7820,7820,0
|
|
20230704,184000,898270790,7820,7820,7820,7820,0
|
|
20230704,183900,898270790,7820,7820,7820,7820,5396
|
|
20230704,183800,898270790,7820,7820,7820,7820,0
|
|
20230704,183700,898270790,7820,7820,7820,7820,0
|
|
20230704,183600,898270790,7820,7820,7820,7820,0
|
|
20230704,183500,898270790,7820,7820,7820,7820,0
|
|
20230704,183400,898270790,7820,7820,7820,7820,0
|
|
20230704,183300,898270790,7820,7820,7820,7820,0
|
|
20230704,183200,898270790,7820,7820,7820,7820,0
|
|
20230704,183100,898270790,7820,7820,7820,7820,0
|
|
20230704,183000,898270790,7820,7820,7820,7820,0
|
|
20230704,182900,898270790,7820,7820,7820,7820,0
|
|
20230704,182800,898270790,7820,7820,7820,7820,0
|
|
20230704,182700,898270790,7820,7820,7820,7820,0
|
|
20230704,182600,898270790,7820,7820,7820,7820,0
|
|
20230704,182500,898270790,7820,7820,7820,7820,0
|
|
20230704,182400,898270790,7820,7820,7820,7820,0
|
|
20230704,182300,898270790,7820,7820,7820,7820,0
|
|
20230704,182200,898270790,7820,7820,7820,7820,0
|
|
20230704,182100,898270790,7820,7820,7820,7820,0
|
|
20230704,182000,898270790,7820,7820,7820,7820,0
|
|
20230704,181900,898270790,7820,7820,7820,7820,0
|
|
20230704,181800,898270790,7820,7820,7820,7820,0
|
|
20230704,181700,898270790,7820,7820,7820,7820,0
|
|
20230704,181600,898270790,7820,7820,7820,7820,0
|
|
20230704,181500,898270790,7820,7820,7820,7820,0
|
|
20230704,181400,898270790,7820,7820,7820,7820,0
|
|
20230704,181300,898270790,7820,7820,7820,7820,0
|
|
20230704,181200,898270790,7820,7820,7820,7820,0
|
|
20230704,181100,898270790,7820,7820,7820,7820,0
|
|
20230704,181000,898270790,7820,7820,7820,7820,0
|
|
20230704,180900,898270790,7820,7820,7820,7820,5396
|
|
20230704,180800,898270790,7820,7820,7820,7820,0
|
|
20230704,180700,898270790,7820,7820,7820,7820,0
|
|
20230704,180600,898270790,7820,7820,7820,7820,0
|
|
20230704,180500,898270790,7820,7820,7820,7820,0
|
|
20230704,180400,898270790,7820,7820,7820,7820,0
|
|
20230704,180300,898270790,7820,7820,7820,7820,0
|
|
20230704,180200,898270790,7820,7820,7820,7820,0
|
|
20230704,180100,898270790,7820,7820,7820,7820,0
|
|
20230704,180000,898270790,7820,7820,7820,7820,0
|
|
20230704,175900,898270790,7820,7820,7820,7820,0
|
|
20230704,175800,898270790,7820,7820,7820,7820,0
|
|
20230704,175700,898270790,7820,7820,7820,7820,0
|
|
20230704,175600,898270790,7820,7820,7820,7820,0
|
|
20230704,175500,898270790,7820,7820,7820,7820,0
|
|
20230704,175400,898270790,7820,7820,7820,7820,0
|
|
20230704,175300,898270790,7820,7820,7820,7820,0
|
|
20230704,175200,898270790,7820,7820,7820,7820,0
|
|
20230704,175100,898270790,7820,7820,7820,7820,0
|
|
20230704,175000,898270790,7820,7820,7820,7820,0
|
|
20230704,174900,898270790,7820,7820,7820,7820,0
|
|
20230704,174800,898270790,7820,7820,7820,7820,0
|
|
20230704,174700,898270790,7820,7820,7820,7820,0
|
|
20230704,174600,898270790,7820,7820,7820,7820,0
|
|
20230704,174500,898270790,7820,7820,7820,7820,0
|
|
20230704,174400,898270790,7820,7820,7820,7820,0
|
|
20230704,174300,898270790,7820,7820,7820,7820,0
|
|
20230704,174200,898270790,7820,7820,7820,7820,0
|
|
20230704,174100,898270790,7820,7820,7820,7820,0
|
|
20230704,174000,898270790,7820,7820,7820,7820,0
|
|
20230704,173900,898270790,7820,7820,7820,7820,5396
|
|
20230704,173800,898270790,7820,7820,7820,7820,0
|
|
20230704,173700,898270790,7820,7820,7820,7820,0
|
|
20230704,173600,898270790,7820,7820,7820,7820,0
|
|
20230704,173500,898270790,7820,7820,7820,7820,0
|
|
20230704,173400,898270790,7820,7820,7820,7820,0
|
|
20230704,173300,898270790,7820,7820,7820,7820,0
|
|
20230704,173200,898270790,7820,7820,7820,7820,0
|
|
20230704,173100,898270790,7820,7820,7820,7820,0
|
|
20230704,173000,898270790,7820,7820,7820,7820,0
|
|
20230704,172900,898270790,7820,7820,7820,7820,0
|
|
20230704,172800,898270790,7820,7820,7820,7820,0
|
|
20230704,172700,898270790,7820,7820,7820,7820,0
|
|
20230704,172600,898270790,7820,7820,7820,7820,0
|
|
20230704,172500,898270790,7820,7820,7820,7820,0
|
|
20230704,172400,898270790,7820,7820,7820,7820,0
|
|
20230704,172300,898270790,7820,7820,7820,7820,0
|
|
20230704,172200,898270790,7820,7820,7820,7820,0
|
|
20230704,172100,898270790,7820,7820,7820,7820,0
|
|
20230704,172000,898270790,7820,7820,7820,7820,0
|
|
20230704,171900,898270790,7820,7820,7820,7820,0
|
|
20230704,171800,898270790,7820,7820,7820,7820,0
|
|
20230704,171700,898270790,7820,7820,7820,7820,0
|
|
20230704,171600,898270790,7820,7820,7820,7820,0
|
|
20230704,171500,898270790,7820,7820,7820,7820,0
|
|
20230704,171400,898270790,7820,7820,7820,7820,0
|
|
20230704,171300,898270790,7820,7820,7820,7820,0
|
|
20230704,171200,898270790,7820,7820,7820,7820,0
|
|
20230704,171100,898270790,7820,7820,7820,7820,0
|
|
20230704,171000,898270790,7820,7820,7820,7820,0
|
|
20230704,170900,898270790,7820,7820,7820,7820,5396
|
|
20230704,170800,898270790,7820,7820,7820,7820,0
|
|
20230704,170700,898270790,7820,7820,7820,7820,0
|
|
20230704,170600,898270790,7820,7820,7820,7820,0
|
|
20230704,170500,898270790,7820,7820,7820,7820,0
|
|
20230704,170400,898270790,7820,7820,7820,7820,0
|
|
20230704,170300,898270790,7820,7820,7820,7820,0
|
|
20230704,170200,898270790,7820,7820,7820,7820,0
|
|
20230704,170100,898270790,7820,7820,7820,7820,0
|
|
20230704,170000,898270790,7820,7820,7820,7820,0
|
|
20230704,165900,898270790,7820,7820,7820,7820,0
|
|
20230704,165800,898270790,7820,7820,7820,7820,0
|
|
20230704,165700,898270790,7820,7820,7820,7820,0
|
|
20230704,165600,898270790,7820,7820,7820,7820,0
|
|
20230704,165500,898270790,7820,7820,7820,7820,0
|
|
20230704,165400,898270790,7820,7820,7820,7820,0
|
|
20230704,165300,898270790,7820,7820,7820,7820,0
|
|
20230704,165200,898270790,7820,7820,7820,7820,0
|
|
20230704,165100,898270790,7820,7820,7820,7820,0
|
|
20230704,165000,898270790,7820,7820,7820,7820,0
|
|
20230704,164900,898270790,7820,7820,7820,7820,0
|
|
20230704,164800,898270790,7820,7820,7820,7820,0
|
|
20230704,164700,898270790,7820,7820,7820,7820,0
|
|
20230704,164600,898270790,7820,7820,7820,7820,0
|
|
20230704,164500,898270790,7820,7820,7820,7820,0
|
|
20230704,164400,898270790,7820,7820,7820,7820,0
|
|
20230704,164300,898270790,7820,7820,7820,7820,0
|
|
20230704,164200,898270790,7820,7820,7820,7820,0
|
|
20230704,164100,898270790,7820,7820,7820,7820,0
|
|
20230704,164000,898270790,7820,7820,7820,7820,0
|
|
20230704,163900,898270790,7820,7820,7820,7820,5396
|
|
20230704,163800,898270790,7820,7820,7820,7820,0
|
|
20230704,163700,898270790,7820,7820,7820,7820,0
|
|
20230704,163600,898270790,7820,7820,7820,7820,0
|
|
20230704,163500,898270790,7820,7820,7820,7820,0
|
|
20230704,163400,898270790,7820,7820,7820,7820,0
|
|
20230704,163300,898270790,7820,7820,7820,7820,0
|
|
20230704,163200,898270790,7820,7820,7820,7820,0
|
|
20230704,163100,898270790,7820,7820,7820,7820,0
|
|
20230704,163000,898270790,7820,7820,7820,7820,0
|
|
20230704,162900,898270790,7820,7820,7820,7820,0
|
|
20230704,162800,898270790,7820,7820,7820,7820,0
|
|
20230704,162700,898270790,7820,7820,7820,7820,0
|
|
20230704,162600,898270790,7820,7820,7820,7820,0
|
|
20230704,162500,898270790,7820,7820,7820,7820,0
|
|
20230704,162400,898270790,7820,7820,7820,7820,0
|
|
20230704,162300,898270790,7820,7820,7820,7820,0
|
|
20230704,162200,898270790,7820,7820,7820,7820,0
|
|
20230704,162100,898270790,7820,7820,7820,7820,0
|
|
20230704,162000,898270790,7820,7820,7820,7820,0
|
|
20230704,161900,898270790,7820,7820,7820,7820,0
|
|
20230704,161800,898270790,7820,7820,7820,7820,0
|
|
20230704,161700,898270790,7820,7820,7820,7820,0
|
|
20230704,161600,898270790,7820,7820,7820,7820,0
|
|
20230704,161500,898270790,7820,7820,7820,7820,0
|
|
20230704,161400,898270790,7820,7820,7820,7820,0
|
|
20230704,161300,898270790,7820,7820,7820,7820,0
|
|
20230704,161200,898270790,7820,7820,7820,7820,0
|
|
20230704,161100,898270790,7820,7820,7820,7820,0
|
|
20230704,161000,898270790,7820,7820,7820,7820,0
|
|
20230704,160900,898270790,7820,7820,7820,7820,5396
|
|
20230704,160800,898270790,7820,7820,7820,7820,0
|
|
20230704,160700,898270790,7820,7820,7820,7820,0
|
|
20230704,160600,898270790,7820,7820,7820,7820,0
|
|
20230704,160500,898270790,7820,7820,7820,7820,0
|
|
20230704,160400,898270790,7820,7820,7820,7820,0
|
|
20230704,160300,898270790,7820,7820,7820,7820,0
|
|
20230704,160200,898270790,7820,7820,7820,7820,0
|
|
20230704,160100,898270790,7820,7820,7820,7820,0
|
|
20230704,160000,898270790,7820,7820,7820,7820,0
|
|
20230704,155900,898270790,7820,7820,7820,7820,0
|
|
20230704,155800,898270790,7820,7820,7820,7820,0
|
|
20230704,155700,898270790,7820,7820,7820,7820,0
|
|
20230704,155600,898270790,7820,7820,7820,7820,0
|
|
20230704,155500,898270790,7820,7820,7820,7820,0
|
|
20230704,155400,898270790,7820,7820,7820,7820,0
|
|
20230704,155300,898270790,7820,7820,7820,7820,0
|
|
20230704,155200,898270790,7820,7820,7820,7820,0
|
|
20230704,155100,898270790,7820,7820,7820,7820,0
|
|
20230704,155000,898270790,7820,7820,7820,7820,0
|
|
20230704,154900,898270790,7820,7820,7820,7820,0
|
|
20230704,154800,898270790,7820,7820,7820,7820,0
|
|
20230704,154700,898270790,7820,7820,7820,7820,0
|
|
20230704,154600,898270790,7820,7820,7820,7820,0
|
|
20230704,154500,898270790,7820,7820,7820,7820,0
|
|
20230704,154400,898270790,7820,7820,7820,7820,0
|
|
20230704,154300,898270790,7820,7820,7820,7820,0
|
|
20230704,154200,898270790,7820,7820,7820,7820,0
|
|
20230704,154100,898270790,7820,7820,7820,7820,0
|
|
20230704,154000,898270790,7820,7820,7820,7820,0
|
|
20230704,153900,898270790,7820,7820,7820,7820,5396
|
|
20230704,153800,898270790,7820,7820,7820,7820,0
|
|
20230704,153700,898270790,7820,7820,7820,7820,0
|
|
20230704,153600,898270790,7820,7820,7820,7820,0
|
|
20230704,153500,898270790,7820,7820,7820,7820,0
|
|
20230704,153400,898270790,7820,7820,7820,7820,0
|
|
20230704,153300,898270790,7820,7820,7820,7820,0
|
|
20230704,153200,898270790,7820,7820,7820,7820,0
|
|
20230704,153100,898270790,7820,7820,7820,7820,0
|
|
20230704,153000,898270790,7820,7820,7820,7820,5396
|
|
20230704,152900,856074070,7850,7850,7850,7850,0
|
|
20230704,152800,856074070,7850,7850,7850,7850,0
|
|
20230704,152700,856074070,7850,7850,7850,7850,0
|
|
20230704,152600,856074070,7850,7850,7850,7850,0
|
|
20230704,152500,856074070,7850,7850,7850,7850,0
|
|
20230704,152400,856074070,7850,7850,7850,7850,0
|
|
20230704,152300,856074070,7850,7850,7850,7850,0
|
|
20230704,152200,856074070,7850,7850,7850,7850,0
|
|
20230704,152100,856074070,7850,7850,7850,7850,0
|
|
20230704,152000,856074070,7850,7850,7850,7850,0
|
|
20230704,151900,856074070,7850,7850,7850,7800,71
|
|
20230704,151800,855517050,7860,7860,7860,7860,0
|
|
20230704,151700,855517050,7860,7820,7860,7800,3110
|
|
20230704,151600,831232530,7870,7860,7870,7860,109
|
|
20230704,151500,830375780,7810,7820,7820,7810,1523
|
|
20230704,151400,818480390,7860,7860,7860,7860,20
|
|
20230704,151300,818323190,7860,7830,7860,7820,931
|
|
20230704,151200,811040420,7860,7840,7860,7810,501
|
|
20230704,151100,807123790,7840,7840,7840,7840,26
|
|
20230704,151000,806919950,7860,7860,7860,7860,0
|
|
20230704,150900,806919950,7860,7840,7860,7820,1501
|
|
20230704,150800,795178490,7860,7850,7860,7850,2
|
|
20230704,150700,795162780,7860,7850,7860,7850,5
|
|
20230704,150600,795123510,7860,7850,7860,7850,5
|
|
20230704,150500,795084250,7860,7840,7860,7840,206
|
|
20230704,150400,793467680,7840,7850,7850,7840,108
|
|
20230704,150300,792620940,7840,7850,7850,7840,23
|
|
20230704,150200,792440500,7850,7850,7850,7850,6
|
|
20230704,150100,792393400,7850,7850,7850,7850,2
|
|
20230704,150000,792377700,7840,7840,7840,7840,0
|
|
20230704,145900,792377700,7840,7840,7840,7840,2
|
|
20230704,145800,792362020,7850,7840,7850,7840,102
|
|
20230704,145700,791562330,7830,7830,7830,7830,12
|
|
20230704,145600,791468370,7840,7840,7840,7840,0
|
|
20230704,145500,791468370,7840,7840,7840,7840,0
|
|
20230704,145400,791468370,7840,7840,7840,7840,30
|
|
20230704,145300,791233170,7840,7840,7840,7840,0
|
|
20230704,145200,791233170,7840,7840,7840,7840,5
|
|
20230704,145100,791193970,7840,7840,7840,7840,0
|
|
20230704,145000,791193970,7840,7840,7840,7840,0
|
|
20230704,144900,791193970,7840,7840,7840,7840,0
|
|
20230704,144800,791193970,7840,7840,7840,7840,0
|
|
20230704,144700,791193970,7840,7840,7840,7840,1
|
|
20230704,144600,791186130,7840,7840,7840,7840,96
|
|
20230704,144500,790433490,7840,7840,7840,7840,0
|
|
20230704,144400,790433490,7840,7840,7840,7840,0
|
|
20230704,144300,790433490,7840,7840,7840,7840,4
|
|
20230704,144200,790402130,7840,7840,7840,7840,0
|
|
20230704,144100,790402130,7840,7840,7840,7840,0
|
|
20230704,144000,790402130,7840,7840,7840,7840,148
|
|
20230704,143900,789241810,7840,7800,7840,7800,4214
|
|
20230704,143800,756255070,7790,7790,7790,7790,1109
|
|
20230704,143700,747615960,7810,7810,7810,7790,386
|
|
20230704,143600,744608570,7800,7820,7820,7800,1515
|
|
20230704,143500,732791550,7800,7800,7800,7800,208
|
|
20230704,143400,731169150,7820,7820,7820,7820,0
|
|
20230704,143300,731169150,7820,7810,7820,7810,2
|
|
20230704,143200,731153520,7820,7820,7820,7820,1
|
|
20230704,143100,731145700,7820,7810,7820,7810,33
|
|
20230704,143000,730887960,7800,7800,7800,7800,0
|
|
20230704,142900,730887960,7800,7800,7800,7800,0
|
|
20230704,142800,730887960,7800,7810,7810,7800,2
|
|
20230704,142700,730872350,7800,7800,7800,7800,1
|
|
20230704,142600,730864550,7810,7810,7810,7810,19
|
|
20230704,142500,730716160,7820,7820,7820,7820,1
|
|
20230704,142400,730708340,7820,7820,7820,7820,0
|
|
20230704,142300,730708340,7820,7820,7820,7820,0
|
|
20230704,142200,730708340,7820,7820,7820,7820,10
|
|
20230704,142100,730630140,7800,7800,7800,7800,250
|
|
20230704,142000,728680140,7820,7830,7830,7820,11
|
|
20230704,141900,728594030,7830,7810,7830,7800,32
|
|
20230704,141800,728344370,7800,7800,7800,7800,0
|
|
20230704,141700,728344370,7800,7800,7800,7800,0
|
|
20230704,141600,728344370,7800,7800,7800,7800,1
|
|
20230704,141500,728336570,7800,7800,7800,7800,0
|
|
20230704,141400,728336570,7800,7800,7800,7800,3
|
|
20230704,141300,728313170,7800,7820,7820,7800,800
|
|
20230704,141200,722070870,7830,7830,7830,7830,0
|
|
20230704,141100,722070870,7830,7820,7830,7820,20
|
|
20230704,141000,721914460,7820,7820,7820,7820,0
|
|
20230704,140900,721914460,7820,7820,7830,7820,130
|
|
20230704,140800,720897850,7830,7830,7830,7810,202
|
|
20230704,140700,719320190,7830,7820,7830,7820,1586
|
|
20230704,140600,706913970,7820,7820,7820,7820,1
|
|
20230704,140500,706906150,7800,7800,7800,7800,0
|
|
20230704,140400,706906150,7800,7820,7820,7800,9
|
|
20230704,140300,706835930,7790,7790,7790,7790,562
|
|
20230704,140200,702457950,7820,7820,7820,7820,0
|
|
20230704,140100,702457950,7820,7820,7820,7820,1
|
|
20230704,140000,702450130,7820,7790,7820,7790,9
|
|
20230704,135900,702379990,7820,7780,7820,7780,452
|
|
20230704,135800,698863150,7790,7790,7790,7790,256
|
|
20230704,135700,696868910,7790,7790,7790,7790,1
|
|
20230704,135600,696861120,7830,7830,7830,7830,0
|
|
20230704,135500,696861120,7830,7780,7830,7780,6
|
|
20230704,135400,696814290,7830,7800,7840,7780,5006
|
|
20230704,135300,657808260,7830,7820,7840,7820,4
|
|
20230704,135200,657776950,7840,7840,7840,7840,0
|
|
20230704,135100,657776950,7840,7840,7840,7840,1
|
|
20230704,135000,657769110,7800,7800,7800,7800,200
|
|
20230704,134900,656209110,7800,7800,7800,7800,1
|
|
20230704,134800,656201310,7800,7800,7800,7800,12
|
|
20230704,134700,656107710,7800,7810,7810,7800,120
|
|
20230704,134600,655171510,7810,7810,7810,7810,1
|
|
20230704,134500,655163700,7790,7790,7790,7790,1000
|
|
20230704,134400,647373700,7790,7790,7790,7790,1
|
|
20230704,134300,647365910,7800,7800,7800,7800,12
|
|
20230704,134200,647272310,7800,7790,7800,7790,171
|
|
20230704,134100,645940010,7790,7810,7810,7790,217
|
|
20230704,134000,644249360,7790,7810,7810,7790,101
|
|
20230704,133900,643462550,7800,7800,7800,7800,113
|
|
20230704,133800,642581150,7840,7830,7840,7830,12
|
|
20230704,133700,642487180,7800,7810,7830,7800,2151
|
|
20230704,133600,625707850,7800,7800,7800,7800,0
|
|
20230704,133500,625707850,7800,7810,7830,7800,214
|
|
20230704,133400,624038490,7810,7820,7820,7810,2098
|
|
20230704,133300,607647020,7830,7830,7830,7830,0
|
|
20230704,133200,607647020,7830,7830,7830,7830,3
|
|
20230704,133100,607623530,7820,7820,7820,7820,0
|
|
20230704,133000,607623530,7820,7820,7820,7820,0
|
|
20230704,132900,607623530,7820,7820,7820,7820,1
|
|
20230704,132800,607615710,7830,7830,7830,7820,38
|
|
20230704,132700,607318280,7830,7830,7830,7830,0
|
|
20230704,132600,607318280,7830,7830,7830,7830,0
|
|
20230704,132500,607318280,7830,7830,7830,7830,40
|
|
20230704,132400,607005080,7810,7810,7810,7810,0
|
|
20230704,132300,607005080,7810,7810,7810,7810,0
|
|
20230704,132200,607005080,7810,7810,7810,7810,1989
|
|
20230704,132100,591470990,7810,7810,7810,7810,817
|
|
20230704,132000,585090220,7820,7820,7820,7820,557
|
|
20230704,131900,580734480,7820,7820,7820,7820,670
|
|
20230704,131800,575495080,7820,7820,7820,7820,1
|
|
20230704,131700,575487260,7830,7830,7830,7830,2
|
|
20230704,131600,575471600,7840,7840,7840,7840,8
|
|
20230704,131500,575408880,7840,7820,7840,7820,9
|
|
20230704,131400,575338480,7820,7820,7820,7820,2
|
|
20230704,131300,575322840,7820,7820,7820,7820,1
|
|
20230704,131200,575315020,7820,7820,7820,7820,4
|
|
20230704,131100,575283740,7820,7820,7820,7820,35
|
|
20230704,131000,575010040,7820,7820,7820,7820,252
|
|
20230704,130900,573039400,7840,7840,7840,7840,100
|
|
20230704,130800,572255400,7840,7840,7840,7840,0
|
|
20230704,130700,572255400,7840,7840,7840,7840,0
|
|
20230704,130600,572255400,7840,7840,7840,7840,1
|
|
20230704,130500,572247560,7820,7820,7820,7820,1046
|
|
20230704,130400,564067840,7840,7840,7840,7840,0
|
|
20230704,130300,564067840,7840,7830,7840,7830,428
|
|
20230704,130200,560716590,7830,7830,7830,7830,10
|
|
20230704,130100,560638290,7830,7830,7840,7830,664
|
|
20230704,130000,555439160,7830,7830,7830,7830,0
|
|
20230704,125900,555439160,7830,7830,7830,7830,1
|
|
20230704,125800,555431330,7840,7840,7840,7820,53
|
|
20230704,125700,555016810,7830,7820,7840,7820,4
|
|
20230704,125600,554985490,7850,7850,7850,7850,0
|
|
20230704,125500,554985490,7850,7850,7850,7850,100
|
|
20230704,125400,554200490,7850,7850,7850,7850,1
|
|
20230704,125300,554192640,7850,7850,7850,7850,0
|
|
20230704,125200,554192640,7850,7850,7850,7850,1
|
|
20230704,125100,554184790,7820,7820,7820,7820,0
|
|
20230704,125000,554184790,7820,7820,7820,7820,1
|
|
20230704,124900,554176970,7850,7850,7850,7850,0
|
|
20230704,124800,554176970,7850,7850,7850,7850,0
|
|
20230704,124700,554176970,7850,7850,7850,7850,0
|
|
20230704,124600,554176970,7850,7850,7850,7850,0
|
|
20230704,124500,554176970,7850,7850,7850,7850,0
|
|
20230704,124400,554176970,7850,7810,7850,7810,2
|
|
20230704,124300,554161310,7820,7850,7850,7810,28
|
|
20230704,124200,553941580,7850,7850,7850,7850,0
|
|
20230704,124100,553941580,7850,7850,7850,7850,100
|
|
20230704,124000,553156580,7850,7850,7850,7850,31
|
|
20230704,123900,552913230,7850,7850,7850,7850,0
|
|
20230704,123800,552913230,7850,7820,7850,7820,487
|
|
20230704,123700,549104860,7850,7830,7850,7820,11
|
|
20230704,123600,549018730,7850,7850,7850,7850,1
|
|
20230704,123500,549010880,7830,7830,7830,7830,12
|
|
20230704,123400,548916920,7850,7850,7850,7850,0
|
|
20230704,123300,548916920,7850,7850,7850,7850,0
|
|
20230704,123200,548916920,7850,7850,7850,7850,0
|
|
20230704,123100,548916920,7850,7850,7850,7850,0
|
|
20230704,123000,548916920,7850,7850,7850,7850,0
|
|
20230704,122900,548916920,7850,7820,7850,7820,6
|
|
20230704,122800,548869930,7840,7820,7850,7820,8
|
|
20230704,122700,548807260,7850,7820,7850,7820,2
|
|
20230704,122600,548791590,7850,7830,7850,7830,11
|
|
20230704,122500,548705440,7820,7820,7820,7820,1
|
|
20230704,122400,548697620,7860,7860,7860,7860,1
|
|
20230704,122300,548689760,7820,7820,7860,7820,3
|
|
20230704,122200,548666260,7860,7820,7860,7820,51
|
|
20230704,122100,548267400,7860,7860,7860,7860,0
|
|
20230704,122000,548267400,7860,7860,7860,7860,0
|
|
20230704,121900,548267400,7860,7850,7860,7850,2
|
|
20230704,121800,548251690,7810,7820,7860,7810,4
|
|
20230704,121700,548220390,7860,7850,7860,7810,33
|
|
20230704,121600,547961200,7850,7850,7850,7850,1
|
|
20230704,121500,547953350,7800,7820,7820,7800,4
|
|
20230704,121400,547922110,7860,7860,7860,7860,0
|
|
20230704,121300,547922110,7860,7820,7860,7800,601
|
|
20230704,121200,543233030,7860,7860,7860,7860,0
|
|
20230704,121100,543233030,7860,7850,7860,7850,140
|
|
20230704,121000,542133270,7850,7850,7850,7850,1
|
|
20230704,120900,542125420,7820,7820,7820,7820,0
|
|
20230704,120800,542125420,7820,7820,7850,7820,4
|
|
20230704,120700,542094110,7860,7860,7860,7860,0
|
|
20230704,120600,542094110,7860,7860,7860,7860,0
|
|
20230704,120500,542094110,7860,7860,7860,7860,0
|
|
20230704,120400,542094110,7860,7860,7860,7860,0
|
|
20230704,120300,542094110,7860,7860,7860,7860,1
|
|
20230704,120200,542086250,7860,7860,7860,7860,1
|
|
20230704,120100,542078390,7860,7860,7860,7860,0
|
|
20230704,120000,542078390,7860,7860,7860,7860,0
|
|
20230704,115900,542078390,7860,7850,7860,7850,2
|
|
20230704,115800,542062680,7860,7860,7860,7860,0
|
|
20230704,115700,542062680,7860,7870,7870,7800,372
|
|
20230704,115600,539159810,7870,7870,7870,7870,0
|
|
20230704,115500,539159810,7870,7870,7870,7870,0
|
|
20230704,115400,539159810,7870,7870,7870,7870,0
|
|
20230704,115300,539159810,7870,7870,7870,7870,0
|
|
20230704,115200,539159810,7870,7870,7870,7870,2
|
|
20230704,115100,539144070,7870,7870,7870,7870,1
|
|
20230704,115000,539136200,7870,7870,7870,7870,2
|
|
20230704,114900,539120460,7870,7870,7870,7870,0
|
|
20230704,114800,539120460,7870,7860,7870,7860,50
|
|
20230704,114700,538726970,7870,7870,7870,7870,1
|
|
20230704,114600,538719100,7800,7860,7860,7800,1840
|
|
20230704,114500,524339330,7830,7830,7830,7830,1
|
|
20230704,114400,524331500,7870,7870,7870,7870,0
|
|
20230704,114300,524331500,7870,7870,7870,7870,0
|
|
20230704,114200,524331500,7870,7870,7870,7870,0
|
|
20230704,114100,524331500,7870,7870,7870,7870,4
|
|
20230704,114000,524300020,7870,7870,7870,7870,0
|
|
20230704,113900,524300020,7870,7870,7870,7870,0
|
|
20230704,113800,524300020,7870,7870,7870,7840,147
|
|
20230704,113700,523147480,7840,7870,7870,7840,63
|
|
20230704,113600,522653170,7870,7870,7870,7870,200
|
|
20230704,113500,521079170,7880,7880,7880,7880,0
|
|
20230704,113400,521079170,7880,7880,7880,7880,0
|
|
20230704,113300,521079170,7880,7880,7880,7880,0
|
|
20230704,113200,521079170,7880,7880,7880,7880,0
|
|
20230704,113100,521079170,7880,7880,7880,7880,0
|
|
20230704,113000,521079170,7880,7880,7880,7880,3
|
|
20230704,112900,521055530,7880,7850,7880,7850,22
|
|
20230704,112800,520882690,7840,7880,7880,7840,111
|
|
20230704,112700,520012110,7850,7850,7880,7850,419
|
|
20230704,112600,516718010,7850,7850,7850,7850,17
|
|
20230704,112500,516584560,7850,7850,7850,7850,1
|
|
20230704,112400,516576710,7840,7840,7840,7840,3
|
|
20230704,112300,516553190,7850,7850,7850,7850,26
|
|
20230704,112200,516349090,7850,7840,7850,7840,30
|
|
20230704,112100,516113790,7840,7840,7840,7840,10
|
|
20230704,112000,516035390,7850,7850,7850,7840,27
|
|
20230704,111900,515823500,7850,7850,7850,7850,10
|
|
20230704,111800,515745000,7850,7850,7850,7850,610
|
|
20230704,111700,510956500,7840,7840,7840,7840,493
|
|
20230704,111600,507091380,7840,7840,7840,7840,0
|
|
20230704,111500,507091380,7840,7840,7840,7840,0
|
|
20230704,111400,507091380,7840,7840,7840,7840,0
|
|
20230704,111300,507091380,7840,7830,7840,7830,13
|
|
20230704,111200,506989580,7840,7840,7840,7840,5
|
|
20230704,111100,506950380,7840,7840,7840,7840,1
|
|
20230704,111000,506942540,7830,7830,7830,7830,0
|
|
20230704,110900,506942540,7830,7830,7830,7830,1
|
|
20230704,110800,506934710,7850,7850,7850,7850,0
|
|
20230704,110700,506934710,7850,7890,7890,7840,225
|
|
20230704,110600,505168480,7880,7870,7880,7870,10
|
|
20230704,110500,505089690,7880,7880,7880,7880,10
|
|
20230704,110400,505010890,7890,7860,7890,7860,11
|
|
20230704,110300,504924320,7860,7850,7860,7850,198
|
|
20230704,110200,503370010,7840,7840,7840,7840,54
|
|
20230704,110100,502946650,7850,7850,7850,7850,0
|
|
20230704,110000,502946650,7850,7850,7850,7850,0
|
|
20230704,105900,502946650,7850,7840,7850,7840,16
|
|
20230704,105800,502821200,7870,7870,7870,7870,26
|
|
20230704,105700,502616580,7870,7870,7870,7870,11
|
|
20230704,105600,502530010,7870,7860,7890,7810,768
|
|
20230704,105500,496503440,7810,7890,7900,7810,1366
|
|
20230704,105400,485828420,7900,7840,7900,7840,73
|
|
20230704,105300,485252980,7890,7860,7900,7840,39
|
|
20230704,105200,484946660,7900,7890,7910,7850,56
|
|
20230704,105100,484506450,7910,7900,7910,7900,12
|
|
20230704,105000,484411640,7920,7920,7920,7920,1
|
|
20230704,104900,484403720,7930,7890,7930,7840,347
|
|
20230704,104800,481665900,7890,7890,7890,7890,0
|
|
20230704,104700,481665900,7890,7870,7890,7830,39
|
|
20230704,104600,481359460,7870,7830,7870,7810,309
|
|
20230704,104500,478931810,7850,7850,7850,7850,1
|
|
20230704,104400,478923960,7850,7840,7850,7840,316
|
|
20230704,104300,476446490,7840,7840,7840,7840,1
|
|
20230704,104200,476438650,7850,7850,7850,7850,19
|
|
20230704,104100,476289500,7830,7830,7830,7830,1
|
|
20230704,104000,476281670,7850,7830,7850,7830,4
|
|
20230704,103900,476250310,7850,7830,7850,7830,6
|
|
20230704,103800,476203250,7850,7830,7850,7800,33
|
|
20230704,103700,475945370,7850,7830,7850,7830,11
|
|
20230704,103600,475859040,7850,7850,7850,7850,5
|
|
20230704,103500,475819790,7850,7850,7850,7850,31
|
|
20230704,103400,475576440,7840,7840,7840,7840,3
|
|
20230704,103300,475552920,7850,7850,7850,7850,0
|
|
20230704,103200,475552920,7850,7850,7850,7850,0
|
|
20230704,103100,475552920,7850,7830,7850,7800,401
|
|
20230704,103000,472424760,7850,7820,7850,7820,2001
|
|
20230704,102900,456776910,7850,7840,7850,7840,151
|
|
20230704,102800,455592770,7840,7820,7840,7820,747
|
|
20230704,102700,449744350,7800,7800,7800,7800,1
|
|
20230704,102600,449736550,7840,7830,7840,7830,35
|
|
20230704,102500,449462450,7830,7810,7830,7800,541
|
|
20230704,102400,445241120,7830,7830,7830,7830,0
|
|
20230704,102300,445241120,7830,7830,7830,7830,10
|
|
20230704,102200,445162820,7840,7840,7840,7840,0
|
|
20230704,102100,445162820,7840,7830,7840,7830,1098
|
|
20230704,102000,436565470,7830,7830,7830,7830,0
|
|
20230704,101900,436565470,7830,7790,7830,7790,21
|
|
20230704,101800,436401840,7830,7800,7830,7790,116
|
|
20230704,101700,435497600,7830,7820,7830,7820,2
|
|
20230704,101600,435481950,7800,7800,7800,7800,4
|
|
20230704,101500,435450750,7800,7800,7800,7800,457
|
|
20230704,101400,431886150,7830,7830,7830,7830,199
|
|
20230704,101300,430327980,7830,7800,7830,7800,4051
|
|
20230704,101200,398730090,7830,7830,7830,7830,0
|
|
20230704,101100,398730090,7830,7800,7830,7800,21
|
|
20230704,101000,398566260,7830,7830,7830,7830,10
|
|
20230704,100900,398487960,7840,7840,7840,7840,0
|
|
20230704,100800,398487960,7840,7840,7840,7840,2
|
|
20230704,100700,398472280,7840,7820,7840,7810,836
|
|
20230704,100600,391940350,7840,7830,7840,7820,751
|
|
20230704,100500,386062510,7840,7840,7840,7840,4
|
|
20230704,100400,386031150,7850,7820,7850,7820,1700
|
|
20230704,100300,372737120,7820,7800,7820,7800,379
|
|
20230704,100200,369780900,7790,7790,7790,7790,150
|
|
20230704,100100,368612400,7800,7800,7800,7800,51
|
|
20230704,100000,368214600,7800,7800,7800,7800,3
|
|
20230704,095900,368191200,7790,7790,7800,7780,6594
|
|
20230704,095800,316827500,7780,7780,7790,7780,103
|
|
20230704,095700,316026140,7780,7780,7780,7780,100
|
|
20230704,095600,315248140,7790,7800,7800,7770,6726
|
|
20230704,095500,262883630,7790,7820,7820,7790,351
|
|
20230704,095400,260147540,7820,7790,7820,7790,100
|
|
20230704,095300,259368510,7800,7800,7800,7800,299
|
|
20230704,095200,257036310,7830,7830,7830,7830,0
|
|
20230704,095100,257036310,7830,7800,7840,7800,20
|
|
20230704,095000,256880240,7840,7840,7840,7840,501
|
|
20230704,094900,252952400,7850,7850,7850,7850,0
|
|
20230704,094800,252952400,7850,7820,7850,7820,6
|
|
20230704,094700,252905450,7860,7790,7860,7790,570
|
|
20230704,094600,248459590,7790,7790,7790,7790,82
|
|
20230704,094500,247820810,7790,7790,7790,7790,20
|
|
20230704,094400,247665010,7800,7800,7800,7800,0
|
|
20230704,094300,247665010,7800,7820,7820,7770,1824
|
|
20230704,094200,233447600,7810,7850,7850,7810,672
|
|
20230704,094100,228187260,7850,7850,7850,7850,2
|
|
20230704,094000,228171560,7850,7830,7850,7800,667
|
|
20230704,093900,222959310,7850,7830,7850,7830,226
|
|
20230704,093800,221189710,7830,7830,7830,7830,0
|
|
20230704,093700,221189710,7830,7800,7830,7800,1423
|
|
20230704,093600,210090280,7800,7790,7800,7790,11
|
|
20230704,093500,210004580,7800,7800,7800,7770,604
|
|
20230704,093400,205309390,7790,7790,7800,7770,554
|
|
20230704,093300,200989710,7800,7800,7800,7760,102
|
|
20230704,093200,200197780,7800,7800,7800,7750,4630
|
|
20230704,093100,164234530,7800,7800,7800,7800,81
|
|
20230704,093000,163602730,7830,7800,7830,7800,666
|
|
20230704,092900,158407900,7800,7790,7800,7780,267
|
|
20230704,092800,156328020,7790,7790,7790,7790,25
|
|
20230704,092700,156133270,7800,7790,7800,7780,930
|
|
20230704,092600,148883460,7790,7830,7830,7790,1070
|
|
20230704,092500,140538880,7810,7870,7870,7810,63
|
|
20230704,092400,140046490,7870,7820,7880,7820,802
|
|
20230704,092300,133772490,7880,7820,7880,7820,422
|
|
20230704,092200,130472390,7880,7840,7880,7840,6
|
|
20230704,092100,130425310,7880,7880,7880,7880,4
|
|
20230704,092000,130393790,7890,7890,7890,7890,1
|
|
20230704,091900,130385900,7810,7880,7880,7810,2510
|
|
20230704,091800,110777950,7890,7840,7900,7820,390
|
|
20230704,091700,107724970,7900,7840,7900,7830,235
|
|
20230704,091600,105882460,7840,7860,7860,7840,1440
|
|
20230704,091500,94569870,7860,7880,7900,7860,672
|
|
20230704,091400,89280230,7900,7900,7900,7900,28
|
|
20230704,091300,89059030,7900,7900,7900,7900,101
|
|
20230704,091200,88261130,7900,7930,7940,7900,106
|
|
20230704,091100,87420600,7930,7830,7930,7830,1120
|
|
20230704,091000,78650550,7810,7820,7820,7810,911
|
|
20230704,090900,71529520,7820,7830,7830,7800,1912
|
|
20230704,090800,56594500,7830,7830,7830,7780,1821
|
|
20230704,090700,42407180,7830,7820,7830,7800,1112
|
|
20230704,090600,33724300,7820,7850,7850,7820,247
|
|
20230704,090500,31788890,7850,7850,7860,7840,434
|
|
20230704,090400,28382170,7860,7930,7950,7860,321
|
|
20230704,090300,25853700,7940,7900,7970,7880,768
|
|
20230704,090200,19786160,7980,7990,7990,7890,853
|
|
20230704,090100,13018010,8000,8000,8000,8000,0
|
|
20230704,090000,13018010,8000,8000,8000,7920,1570
|