676 lines
33 KiB
CSV
676 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,201300,3017626330,6930,6930,6930,6930,3263
|
|
20230704,201200,3017626330,6930,6930,6930,6930,0
|
|
20230704,201100,3017626330,6930,6930,6930,6930,0
|
|
20230704,201000,3017626330,6930,6930,6930,6930,0
|
|
20230704,200900,3017626330,6930,6930,6930,6930,0
|
|
20230704,200800,3017626330,6930,6930,6930,6930,0
|
|
20230704,200700,3017626330,6930,6930,6930,6930,0
|
|
20230704,200600,3017626330,6930,6930,6930,6930,0
|
|
20230704,200500,3017626330,6930,6930,6930,6930,0
|
|
20230704,200400,3017626330,6930,6930,6930,6930,0
|
|
20230704,200300,3017626330,6930,6930,6930,6930,0
|
|
20230704,200200,3017626330,6930,6930,6930,6930,0
|
|
20230704,200100,3017626330,6930,6930,6930,6930,0
|
|
20230704,200000,3017626330,6930,6930,6930,6930,0
|
|
20230704,195900,3017626330,6930,6930,6930,6930,0
|
|
20230704,195800,3017626330,6930,6930,6930,6930,0
|
|
20230704,195700,3017626330,6930,6930,6930,6930,0
|
|
20230704,195600,3017626330,6930,6930,6930,6930,0
|
|
20230704,195500,3017626330,6930,6930,6930,6930,0
|
|
20230704,195400,3017626330,6930,6930,6930,6930,0
|
|
20230704,195300,3017626330,6930,6930,6930,6930,0
|
|
20230704,195200,3017626330,6930,6930,6930,6930,0
|
|
20230704,195100,3017626330,6930,6930,6930,6930,0
|
|
20230704,195000,3017626330,6930,6930,6930,6930,0
|
|
20230704,194900,3017626330,6930,6930,6930,6930,0
|
|
20230704,194800,3017626330,6930,6930,6930,6930,0
|
|
20230704,194700,3017626330,6930,6930,6930,6930,0
|
|
20230704,194600,3017626330,6930,6930,6930,6930,0
|
|
20230704,194500,3017626330,6930,6930,6930,6930,0
|
|
20230704,194400,3017626330,6930,6930,6930,6930,0
|
|
20230704,194300,3017626330,6930,6930,6930,6930,3263
|
|
20230704,194200,3017626330,6930,6930,6930,6930,0
|
|
20230704,194100,3017626330,6930,6930,6930,6930,0
|
|
20230704,194000,3017626330,6930,6930,6930,6930,0
|
|
20230704,193900,3017626330,6930,6930,6930,6930,0
|
|
20230704,193800,3017626330,6930,6930,6930,6930,0
|
|
20230704,193700,3017626330,6930,6930,6930,6930,0
|
|
20230704,193600,3017626330,6930,6930,6930,6930,0
|
|
20230704,193500,3017626330,6930,6930,6930,6930,0
|
|
20230704,193400,3017626330,6930,6930,6930,6930,0
|
|
20230704,193300,3017626330,6930,6930,6930,6930,0
|
|
20230704,193200,3017626330,6930,6930,6930,6930,0
|
|
20230704,193100,3017626330,6930,6930,6930,6930,0
|
|
20230704,193000,3017626330,6930,6930,6930,6930,0
|
|
20230704,192900,3017626330,6930,6930,6930,6930,0
|
|
20230704,192800,3017626330,6930,6930,6930,6930,0
|
|
20230704,192700,3017626330,6930,6930,6930,6930,0
|
|
20230704,192600,3017626330,6930,6930,6930,6930,0
|
|
20230704,192500,3017626330,6930,6930,6930,6930,0
|
|
20230704,192400,3017626330,6930,6930,6930,6930,0
|
|
20230704,192300,3017626330,6930,6930,6930,6930,0
|
|
20230704,192200,3017626330,6930,6930,6930,6930,0
|
|
20230704,192100,3017626330,6930,6930,6930,6930,0
|
|
20230704,192000,3017626330,6930,6930,6930,6930,0
|
|
20230704,191900,3017626330,6930,6930,6930,6930,0
|
|
20230704,191800,3017626330,6930,6930,6930,6930,0
|
|
20230704,191700,3017626330,6930,6930,6930,6930,0
|
|
20230704,191600,3017626330,6930,6930,6930,6930,0
|
|
20230704,191500,3017626330,6930,6930,6930,6930,0
|
|
20230704,191400,3017626330,6930,6930,6930,6930,0
|
|
20230704,191300,3017626330,6930,6930,6930,6930,3263
|
|
20230704,191200,3017626330,6930,6930,6930,6930,0
|
|
20230704,191100,3017626330,6930,6930,6930,6930,0
|
|
20230704,191000,3017626330,6930,6930,6930,6930,0
|
|
20230704,190900,3017626330,6930,6930,6930,6930,0
|
|
20230704,190800,3017626330,6930,6930,6930,6930,0
|
|
20230704,190700,3017626330,6930,6930,6930,6930,0
|
|
20230704,190600,3017626330,6930,6930,6930,6930,0
|
|
20230704,190500,3017626330,6930,6930,6930,6930,0
|
|
20230704,190400,3017626330,6930,6930,6930,6930,0
|
|
20230704,190300,3017626330,6930,6930,6930,6930,0
|
|
20230704,190200,3017626330,6930,6930,6930,6930,0
|
|
20230704,190100,3017626330,6930,6930,6930,6930,0
|
|
20230704,190000,3017626330,6930,6930,6930,6930,0
|
|
20230704,185900,3017626330,6930,6930,6930,6930,0
|
|
20230704,185800,3017626330,6930,6930,6930,6930,0
|
|
20230704,185700,3017626330,6930,6930,6930,6930,0
|
|
20230704,185600,3017626330,6930,6930,6930,6930,0
|
|
20230704,185500,3017626330,6930,6930,6930,6930,0
|
|
20230704,185400,3017626330,6930,6930,6930,6930,0
|
|
20230704,185300,3017626330,6930,6930,6930,6930,0
|
|
20230704,185200,3017626330,6930,6930,6930,6930,0
|
|
20230704,185100,3017626330,6930,6930,6930,6930,0
|
|
20230704,185000,3017626330,6930,6930,6930,6930,0
|
|
20230704,184900,3017626330,6930,6930,6930,6930,0
|
|
20230704,184800,3017626330,6930,6930,6930,6930,0
|
|
20230704,184700,3017626330,6930,6930,6930,6930,0
|
|
20230704,184600,3017626330,6930,6930,6930,6930,0
|
|
20230704,184500,3017626330,6930,6930,6930,6930,0
|
|
20230704,184400,3017626330,6930,6930,6930,6930,0
|
|
20230704,184300,3017626330,6930,6930,6930,6930,3263
|
|
20230704,184200,3017626330,6930,6930,6930,6930,0
|
|
20230704,184100,3017626330,6930,6930,6930,6930,0
|
|
20230704,184000,3017626330,6930,6930,6930,6930,0
|
|
20230704,183900,3017626330,6930,6930,6930,6930,0
|
|
20230704,183800,3017626330,6930,6930,6930,6930,0
|
|
20230704,183700,3017626330,6930,6930,6930,6930,0
|
|
20230704,183600,3017626330,6930,6930,6930,6930,0
|
|
20230704,183500,3017626330,6930,6930,6930,6930,0
|
|
20230704,183400,3017626330,6930,6930,6930,6930,0
|
|
20230704,183300,3017626330,6930,6930,6930,6930,0
|
|
20230704,183200,3017626330,6930,6930,6930,6930,0
|
|
20230704,183100,3017626330,6930,6930,6930,6930,0
|
|
20230704,183000,3017626330,6930,6930,6930,6930,0
|
|
20230704,182900,3017626330,6930,6930,6930,6930,0
|
|
20230704,182800,3017626330,6930,6930,6930,6930,0
|
|
20230704,182700,3017626330,6930,6930,6930,6930,0
|
|
20230704,182600,3017626330,6930,6930,6930,6930,0
|
|
20230704,182500,3017626330,6930,6930,6930,6930,0
|
|
20230704,182400,3017626330,6930,6930,6930,6930,0
|
|
20230704,182300,3017626330,6930,6930,6930,6930,0
|
|
20230704,182200,3017626330,6930,6930,6930,6930,0
|
|
20230704,182100,3017626330,6930,6930,6930,6930,0
|
|
20230704,182000,3017626330,6930,6930,6930,6930,0
|
|
20230704,181900,3017626330,6930,6930,6930,6930,0
|
|
20230704,181800,3017626330,6930,6930,6930,6930,0
|
|
20230704,181700,3017626330,6930,6930,6930,6930,0
|
|
20230704,181600,3017626330,6930,6930,6930,6930,0
|
|
20230704,181500,3017626330,6930,6930,6930,6930,0
|
|
20230704,181400,3017626330,6930,6930,6930,6930,0
|
|
20230704,181300,3017626330,6930,6930,6930,6930,3263
|
|
20230704,181200,3017626330,6930,6930,6930,6930,0
|
|
20230704,181100,3017626330,6930,6930,6930,6930,0
|
|
20230704,181000,3017626330,6930,6930,6930,6930,0
|
|
20230704,180900,3017626330,6930,6930,6930,6930,0
|
|
20230704,180800,3017626330,6930,6930,6930,6930,0
|
|
20230704,180700,3017626330,6930,6930,6930,6930,0
|
|
20230704,180600,3017626330,6930,6930,6930,6930,0
|
|
20230704,180500,3017626330,6930,6930,6930,6930,0
|
|
20230704,180400,3017626330,6930,6930,6930,6930,0
|
|
20230704,180300,3017626330,6930,6930,6930,6930,0
|
|
20230704,180200,3017626330,6930,6930,6930,6930,0
|
|
20230704,180100,3017626330,6930,6930,6930,6930,0
|
|
20230704,180000,3017626330,6930,6930,6930,6930,0
|
|
20230704,175900,3017626330,6930,6930,6930,6930,0
|
|
20230704,175800,3017626330,6930,6930,6930,6930,0
|
|
20230704,175700,3017626330,6930,6930,6930,6930,0
|
|
20230704,175600,3017626330,6930,6930,6930,6930,0
|
|
20230704,175500,3017626330,6930,6930,6930,6930,0
|
|
20230704,175400,3017626330,6930,6930,6930,6930,0
|
|
20230704,175300,3017626330,6930,6930,6930,6930,0
|
|
20230704,175200,3017626330,6930,6930,6930,6930,0
|
|
20230704,175100,3017626330,6930,6930,6930,6930,0
|
|
20230704,175000,3017626330,6930,6930,6930,6930,0
|
|
20230704,174900,3017626330,6930,6930,6930,6930,0
|
|
20230704,174800,3017626330,6930,6930,6930,6930,0
|
|
20230704,174700,3017626330,6930,6930,6930,6930,0
|
|
20230704,174600,3017626330,6930,6930,6930,6930,0
|
|
20230704,174500,3017626330,6930,6930,6930,6930,0
|
|
20230704,174400,3017626330,6930,6930,6930,6930,0
|
|
20230704,174300,3017626330,6930,6930,6930,6930,3263
|
|
20230704,174200,3017626330,6930,6930,6930,6930,0
|
|
20230704,174100,3017626330,6930,6930,6930,6930,0
|
|
20230704,174000,3017626330,6930,6930,6930,6930,0
|
|
20230704,173900,3017626330,6930,6930,6930,6930,0
|
|
20230704,173800,3017626330,6930,6930,6930,6930,0
|
|
20230704,173700,3017626330,6930,6930,6930,6930,0
|
|
20230704,173600,3017626330,6930,6930,6930,6930,0
|
|
20230704,173500,3017626330,6930,6930,6930,6930,0
|
|
20230704,173400,3017626330,6930,6930,6930,6930,0
|
|
20230704,173300,3017626330,6930,6930,6930,6930,0
|
|
20230704,173200,3017626330,6930,6930,6930,6930,0
|
|
20230704,173100,3017626330,6930,6930,6930,6930,0
|
|
20230704,173000,3017626330,6930,6930,6930,6930,0
|
|
20230704,172900,3017626330,6930,6930,6930,6930,0
|
|
20230704,172800,3017626330,6930,6930,6930,6930,0
|
|
20230704,172700,3017626330,6930,6930,6930,6930,0
|
|
20230704,172600,3017626330,6930,6930,6930,6930,0
|
|
20230704,172500,3017626330,6930,6930,6930,6930,0
|
|
20230704,172400,3017626330,6930,6930,6930,6930,0
|
|
20230704,172300,3017626330,6930,6930,6930,6930,0
|
|
20230704,172200,3017626330,6930,6930,6930,6930,0
|
|
20230704,172100,3017626330,6930,6930,6930,6930,0
|
|
20230704,172000,3017626330,6930,6930,6930,6930,0
|
|
20230704,171900,3017626330,6930,6930,6930,6930,0
|
|
20230704,171800,3017626330,6930,6930,6930,6930,0
|
|
20230704,171700,3017626330,6930,6930,6930,6930,0
|
|
20230704,171600,3017626330,6930,6930,6930,6930,0
|
|
20230704,171500,3017626330,6930,6930,6930,6930,0
|
|
20230704,171400,3017626330,6930,6930,6930,6930,0
|
|
20230704,171300,3017626330,6930,6930,6930,6930,3263
|
|
20230704,171200,3017626330,6930,6930,6930,6930,0
|
|
20230704,171100,3017626330,6930,6930,6930,6930,0
|
|
20230704,171000,3017626330,6930,6930,6930,6930,0
|
|
20230704,170900,3017626330,6930,6930,6930,6930,0
|
|
20230704,170800,3017626330,6930,6930,6930,6930,0
|
|
20230704,170700,3017626330,6930,6930,6930,6930,0
|
|
20230704,170600,3017626330,6930,6930,6930,6930,0
|
|
20230704,170500,3017626330,6930,6930,6930,6930,0
|
|
20230704,170400,3017626330,6930,6930,6930,6930,0
|
|
20230704,170300,3017626330,6930,6930,6930,6930,0
|
|
20230704,170200,3017626330,6930,6930,6930,6930,0
|
|
20230704,170100,3017626330,6930,6930,6930,6930,0
|
|
20230704,170000,3017626330,6930,6930,6930,6930,0
|
|
20230704,165900,3017626330,6930,6930,6930,6930,0
|
|
20230704,165800,3017626330,6930,6930,6930,6930,0
|
|
20230704,165700,3017626330,6930,6930,6930,6930,0
|
|
20230704,165600,3017626330,6930,6930,6930,6930,0
|
|
20230704,165500,3017626330,6930,6930,6930,6930,0
|
|
20230704,165400,3017626330,6930,6930,6930,6930,0
|
|
20230704,165300,3017626330,6930,6930,6930,6930,0
|
|
20230704,165200,3017626330,6930,6930,6930,6930,0
|
|
20230704,165100,3017626330,6930,6930,6930,6930,0
|
|
20230704,165000,3017626330,6930,6930,6930,6930,0
|
|
20230704,164900,3017626330,6930,6930,6930,6930,0
|
|
20230704,164800,3017626330,6930,6930,6930,6930,0
|
|
20230704,164700,3017626330,6930,6930,6930,6930,0
|
|
20230704,164600,3017626330,6930,6930,6930,6930,0
|
|
20230704,164500,3017626330,6930,6930,6930,6930,0
|
|
20230704,164400,3017626330,6930,6930,6930,6930,0
|
|
20230704,164300,3017626330,6930,6930,6930,6930,3263
|
|
20230704,164200,3017626330,6930,6930,6930,6930,0
|
|
20230704,164100,3017626330,6930,6930,6930,6930,0
|
|
20230704,164000,3017626330,6930,6930,6930,6930,0
|
|
20230704,163900,3017626330,6930,6930,6930,6930,0
|
|
20230704,163800,3017626330,6930,6930,6930,6930,0
|
|
20230704,163700,3017626330,6930,6930,6930,6930,0
|
|
20230704,163600,3017626330,6930,6930,6930,6930,0
|
|
20230704,163500,3017626330,6930,6930,6930,6930,0
|
|
20230704,163400,3017626330,6930,6930,6930,6930,0
|
|
20230704,163300,3017626330,6930,6930,6930,6930,0
|
|
20230704,163200,3017626330,6930,6930,6930,6930,0
|
|
20230704,163100,3017626330,6930,6930,6930,6930,0
|
|
20230704,163000,3017626330,6930,6930,6930,6930,0
|
|
20230704,162900,3017626330,6930,6930,6930,6930,0
|
|
20230704,162800,3017626330,6930,6930,6930,6930,0
|
|
20230704,162700,3017626330,6930,6930,6930,6930,0
|
|
20230704,162600,3017626330,6930,6930,6930,6930,0
|
|
20230704,162500,3017626330,6930,6930,6930,6930,0
|
|
20230704,162400,3017626330,6930,6930,6930,6930,0
|
|
20230704,162300,3017626330,6930,6930,6930,6930,0
|
|
20230704,162200,3017626330,6930,6930,6930,6930,0
|
|
20230704,162100,3017626330,6930,6930,6930,6930,0
|
|
20230704,162000,3017626330,6930,6930,6930,6930,0
|
|
20230704,161900,3017626330,6930,6930,6930,6930,0
|
|
20230704,161800,3017626330,6930,6930,6930,6930,0
|
|
20230704,161700,3017626330,6930,6930,6930,6930,0
|
|
20230704,161600,3017626330,6930,6930,6930,6930,0
|
|
20230704,161500,3017626330,6930,6930,6930,6930,0
|
|
20230704,161400,3017626330,6930,6930,6930,6930,0
|
|
20230704,161300,3017626330,6930,6930,6930,6930,3263
|
|
20230704,161200,3017626330,6930,6930,6930,6930,0
|
|
20230704,161100,3017626330,6930,6930,6930,6930,0
|
|
20230704,161000,3017626330,6930,6930,6930,6930,0
|
|
20230704,160900,3017626330,6930,6930,6930,6930,0
|
|
20230704,160800,3017626330,6930,6930,6930,6930,0
|
|
20230704,160700,3017626330,6930,6930,6930,6930,0
|
|
20230704,160600,3017626330,6930,6930,6930,6930,0
|
|
20230704,160500,3017626330,6930,6930,6930,6930,0
|
|
20230704,160400,3017626330,6930,6930,6930,6930,0
|
|
20230704,160300,3017626330,6930,6930,6930,6930,0
|
|
20230704,160200,3017626330,6930,6930,6930,6930,0
|
|
20230704,160100,3017626330,6930,6930,6930,6930,0
|
|
20230704,160000,3017626330,6930,6930,6930,6930,0
|
|
20230704,155900,3017626330,6930,6930,6930,6930,0
|
|
20230704,155800,3017626330,6930,6930,6930,6930,0
|
|
20230704,155700,3017626330,6930,6930,6930,6930,0
|
|
20230704,155600,3017626330,6930,6930,6930,6930,0
|
|
20230704,155500,3017626330,6930,6930,6930,6930,0
|
|
20230704,155400,3017626330,6930,6930,6930,6930,0
|
|
20230704,155300,3017626330,6930,6930,6930,6930,0
|
|
20230704,155200,3017626330,6930,6930,6930,6930,0
|
|
20230704,155100,3017626330,6930,6930,6930,6930,0
|
|
20230704,155000,3017626330,6930,6930,6930,6930,0
|
|
20230704,154900,3017626330,6930,6930,6930,6930,0
|
|
20230704,154800,3017626330,6930,6930,6930,6930,0
|
|
20230704,154700,3017626330,6930,6930,6930,6930,0
|
|
20230704,154600,3017626330,6930,6930,6930,6930,0
|
|
20230704,154500,3017626330,6930,6930,6930,6930,0
|
|
20230704,154400,3017626330,6930,6930,6930,6930,0
|
|
20230704,154300,3017626330,6930,6930,6930,6930,3263
|
|
20230704,154200,3017626330,6930,6930,6930,6930,0
|
|
20230704,154100,3017626330,6930,6930,6930,6930,0
|
|
20230704,154000,3017626330,6930,6930,6930,6930,0
|
|
20230704,153900,3017626330,6930,6930,6930,6930,0
|
|
20230704,153800,3017626330,6930,6930,6930,6930,0
|
|
20230704,153700,3017626330,6930,6930,6930,6930,0
|
|
20230704,153600,3017626330,6930,6930,6930,6930,0
|
|
20230704,153500,3017626330,6930,6930,6930,6930,0
|
|
20230704,153400,3017626330,6930,6930,6930,6930,0
|
|
20230704,153300,3017626330,6930,6930,6930,6930,0
|
|
20230704,153200,3017626330,6930,6930,6930,6930,0
|
|
20230704,153100,3017626330,6930,6930,6930,6930,0
|
|
20230704,153000,3017626330,6930,6930,6930,6930,3263
|
|
20230704,152900,2995013740,6930,6930,6930,6930,0
|
|
20230704,152800,2995013740,6930,6930,6930,6930,0
|
|
20230704,152700,2995013740,6930,6930,6930,6930,0
|
|
20230704,152600,2995013740,6930,6930,6930,6930,0
|
|
20230704,152500,2995013740,6930,6930,6930,6930,0
|
|
20230704,152400,2995013740,6930,6930,6930,6930,0
|
|
20230704,152300,2995013740,6930,6930,6930,6930,0
|
|
20230704,152200,2995013740,6930,6930,6930,6930,0
|
|
20230704,152100,2995013740,6930,6930,6930,6930,0
|
|
20230704,152000,2995013740,6930,6930,6930,6930,0
|
|
20230704,151900,2995013740,6930,6930,6940,6930,1134
|
|
20230704,151800,2987149930,6930,6940,6940,6930,164
|
|
20230704,151700,2986012370,6940,6940,6940,6940,45
|
|
20230704,151600,2985700070,6920,6920,6920,6920,2728
|
|
20230704,151500,2966822310,6920,6950,6950,6920,1831
|
|
20230704,151400,2954130200,6950,6940,6950,6940,500
|
|
20230704,151300,2950659900,6950,6950,6950,6930,2207
|
|
20230704,151200,2935340290,6950,6940,6950,6940,696
|
|
20230704,151100,2930506710,6940,6940,6940,6940,165
|
|
20230704,151000,2929361610,6940,6930,6940,6930,2569
|
|
20230704,150900,2911539880,6930,6940,6940,6930,214
|
|
20230704,150800,2910056720,6940,6950,6950,6940,1062
|
|
20230704,150700,2902686310,6940,6930,6940,6930,1953
|
|
20230704,150600,2889147500,6930,6930,6930,6930,191
|
|
20230704,150500,2887823870,6920,6920,6920,6920,0
|
|
20230704,150400,2887823870,6920,6920,6920,6920,315
|
|
20230704,150300,2885644070,6920,6920,6920,6920,280
|
|
20230704,150200,2883706470,6920,6930,6930,6920,216
|
|
20230704,150100,2882209750,6930,6930,6930,6930,200
|
|
20230704,150000,2880823750,6930,6920,6930,6920,688
|
|
20230704,145900,2876061870,6920,6920,6920,6920,312
|
|
20230704,145800,2873902830,6910,6920,6920,6910,208
|
|
20230704,145700,2872463990,6920,6910,6920,6910,295
|
|
20230704,145600,2870424650,6910,6910,6910,6900,901
|
|
20230704,145500,2864203740,6910,6910,6910,6910,165
|
|
20230704,145400,2863063590,6910,6900,6910,6900,920
|
|
20230704,145300,2856706690,6910,6910,6910,6910,182
|
|
20230704,145200,2855449070,6900,6900,6910,6900,41
|
|
20230704,145100,2855165840,6900,6900,6900,6900,941
|
|
20230704,145000,2848672940,6900,6900,6900,6900,557
|
|
20230704,144900,2844829640,6910,6900,6910,6900,371
|
|
20230704,144800,2842269690,6900,6900,6900,6900,681
|
|
20230704,144700,2837570790,6900,6890,6900,6890,320
|
|
20230704,144600,2835362990,6890,6900,6900,6890,1425
|
|
20230704,144500,2825530590,6900,6900,6900,6900,50
|
|
20230704,144400,2825185590,6900,6900,6900,6900,0
|
|
20230704,144300,2825185590,6900,6900,6900,6900,120
|
|
20230704,144200,2824357590,6910,6900,6910,6900,242
|
|
20230704,144100,2822687590,6900,6890,6900,6890,508
|
|
20230704,144000,2819184440,6890,6890,6890,6890,1040
|
|
20230704,143900,2812018840,6900,6900,6900,6890,116
|
|
20230704,143800,2811218740,6900,6910,6910,6900,21
|
|
20230704,143700,2811073830,6910,6910,6910,6910,5
|
|
20230704,143600,2811039280,6900,6900,6900,6900,921
|
|
20230704,143500,2804684380,6900,6910,6910,6900,419
|
|
20230704,143400,2801793180,6910,6900,6910,6900,122
|
|
20230704,143300,2800950690,6890,6900,6900,6890,1748
|
|
20230704,143200,2788892500,6900,6890,6900,6890,782
|
|
20230704,143100,2783503080,6890,6890,6900,6890,1039
|
|
20230704,143000,2776343600,6890,6890,6890,6890,2185
|
|
20230704,142900,2761288950,6880,6880,6880,6880,130
|
|
20230704,142800,2760394550,6890,6890,6890,6890,1212
|
|
20230704,142700,2752043870,6890,6880,6890,6880,222
|
|
20230704,142600,2750514510,6880,6880,6880,6880,220
|
|
20230704,142500,2749000910,6890,6880,6890,6880,72
|
|
20230704,142400,2748505530,6880,6870,6880,6870,975
|
|
20230704,142300,2741797830,6870,6870,6870,6870,132
|
|
20230704,142200,2740890990,6870,6880,6880,6870,3584
|
|
20230704,142100,2716266060,6880,6880,6880,6880,300
|
|
20230704,142000,2714202060,6880,6880,6890,6880,2127
|
|
20230704,141900,2699568290,6880,6880,6880,6880,8
|
|
20230704,141800,2699513250,6880,6880,6890,6880,77
|
|
20230704,141700,2698983480,6880,6890,6890,6880,226
|
|
20230704,141600,2697428340,6900,6890,6900,6890,479
|
|
20230704,141500,2694125350,6890,6890,6890,6890,30
|
|
20230704,141400,2693918650,6880,6890,6890,6880,25
|
|
20230704,141300,2693746410,6870,6880,6880,6870,1351
|
|
20230704,141200,2684461110,6880,6890,6890,6880,151
|
|
20230704,141100,2683422220,6880,6880,6880,6880,0
|
|
20230704,141000,2683422220,6880,6890,6890,6880,112
|
|
20230704,140900,2682651600,6890,6890,6890,6890,18
|
|
20230704,140800,2682527580,6890,6890,6890,6880,186
|
|
20230704,140700,2681247840,6890,6900,6900,6890,20
|
|
20230704,140600,2681109930,6900,6900,6900,6880,60
|
|
20230704,140500,2680696030,6900,6900,6900,6900,30
|
|
20230704,140400,2680489030,6900,6880,6900,6880,174
|
|
20230704,140300,2679291890,6880,6880,6880,6880,1461
|
|
20230704,140200,2669240210,6870,6880,6880,6870,110
|
|
20230704,140100,2668484010,6880,6880,6880,6880,118
|
|
20230704,140000,2667672170,6880,6880,6880,6880,12
|
|
20230704,135900,2667589610,6870,6880,6880,6870,1611
|
|
20230704,135800,2656508400,6880,6880,6880,6880,300
|
|
20230704,135700,2654444400,6880,6900,6900,6870,923
|
|
20230704,135600,2648094590,6890,6890,6890,6890,0
|
|
20230704,135500,2648094590,6890,6890,6890,6890,311
|
|
20230704,135400,2645951800,6890,6890,6890,6890,60
|
|
20230704,135300,2645538400,6880,6880,6890,6880,1221
|
|
20230704,135200,2637137870,6890,6900,6900,6890,1187
|
|
20230704,135100,2628959250,6890,6900,6900,6890,16
|
|
20230704,135000,2628848870,6900,6900,6900,6900,0
|
|
20230704,134900,2628848870,6900,6900,6900,6900,150
|
|
20230704,134800,2627813870,6890,6900,6900,6890,199
|
|
20230704,134700,2626442580,6890,6890,6890,6890,1
|
|
20230704,134600,2626435690,6900,6900,6900,6900,15
|
|
20230704,134500,2626332190,6900,6900,6900,6900,19
|
|
20230704,134400,2626201090,6900,6900,6900,6900,30
|
|
20230704,134300,2625994090,6900,6900,6940,6900,1522
|
|
20230704,134200,2615469400,6900,6900,6900,6900,75
|
|
20230704,134100,2614951900,6890,6890,6900,6890,225
|
|
20230704,134000,2613401610,6890,6890,6890,6890,0
|
|
20230704,133900,2613401610,6890,6900,6900,6890,99
|
|
20230704,133800,2612719070,6900,6900,6900,6900,24
|
|
20230704,133700,2612553470,6900,6900,6900,6900,19
|
|
20230704,133600,2612422370,6910,6900,6910,6900,16
|
|
20230704,133500,2612311960,6900,6900,6900,6900,55
|
|
20230704,133400,2611932460,6900,6890,6900,6880,184
|
|
20230704,133300,2610664660,6890,6890,6890,6890,822
|
|
20230704,133200,2605001080,6890,6890,6890,6890,56
|
|
20230704,133100,2604615240,6900,6900,6900,6900,2
|
|
20230704,133000,2604601440,6880,6890,6900,6880,198
|
|
20230704,132900,2603236530,6900,6900,6900,6900,2
|
|
20230704,132800,2603222730,6880,6880,6910,6880,721
|
|
20230704,132700,2598262220,6900,6920,6920,6900,613
|
|
20230704,132600,2594030440,6900,6880,6900,6880,236
|
|
20230704,132500,2592404380,6880,6890,6890,6880,129
|
|
20230704,132400,2591515770,6890,6880,6890,6880,602
|
|
20230704,132300,2587373950,6890,6870,6890,6870,27
|
|
20230704,132200,2587188140,6870,6870,6870,6870,251
|
|
20230704,132100,2585463770,6870,6870,6870,6870,233
|
|
20230704,132000,2583863060,6860,6870,6870,6840,1452
|
|
20230704,131900,2573921940,6850,6860,6860,6850,2722
|
|
20230704,131800,2555271240,6870,6870,6870,6870,0
|
|
20230704,131700,2555271240,6870,6880,6880,6860,212
|
|
20230704,131600,2553816730,6850,6860,6860,6850,940
|
|
20230704,131500,2547377680,6880,6860,6880,6850,1443
|
|
20230704,131400,2537492290,6880,6880,6880,6880,10
|
|
20230704,131300,2537423490,6880,6870,6890,6850,5008
|
|
20230704,131200,2503057290,6870,6870,6870,6870,353
|
|
20230704,131100,2500632180,6880,6870,6880,6870,95
|
|
20230704,131000,2499978860,6870,6890,6890,6870,168
|
|
20230704,130900,2498824030,6880,6880,6880,6880,856
|
|
20230704,130800,2492934750,6890,6890,6900,6890,1593
|
|
20230704,130700,2481957990,6900,6900,6900,6900,103
|
|
20230704,130600,2481247290,6900,6890,6900,6890,402
|
|
20230704,130500,2478477500,6890,6890,6890,6880,502
|
|
20230704,130400,2475023560,6880,6900,6920,6880,367
|
|
20230704,130300,2472491570,6920,6920,6920,6920,30
|
|
20230704,130200,2472283970,6930,6930,6930,6880,404
|
|
20230704,130100,2469495800,6940,6920,6940,6920,427
|
|
20230704,130000,2466536730,6930,6880,6930,6870,1819
|
|
20230704,125900,2454003970,6880,6870,6880,6870,333
|
|
20230704,125800,2451716230,6870,6870,6870,6870,647
|
|
20230704,125700,2447271340,6870,6860,6870,6860,309
|
|
20230704,125600,2445151220,6870,6860,6870,6850,387
|
|
20230704,125500,2442498760,6850,6850,6850,6850,30
|
|
20230704,125400,2442293260,6850,6870,6870,6850,810
|
|
20230704,125300,2436737850,6860,6870,6870,6860,12
|
|
20230704,125200,2436655520,6880,6890,6890,6870,1163
|
|
20230704,125100,2428655560,6890,6880,6900,6880,10
|
|
20230704,125000,2428586650,6900,6870,6900,6870,332
|
|
20230704,124900,2426305770,6900,6850,6900,6850,5
|
|
20230704,124800,2426271320,6850,6850,6850,6850,2205
|
|
20230704,124700,2411167070,6850,6840,6850,6840,174
|
|
20230704,124600,2409975200,6840,6840,6850,6840,916
|
|
20230704,124500,2403709750,6840,6850,6850,6840,2327
|
|
20230704,124400,2387791690,6850,6850,6850,6850,203
|
|
20230704,124300,2386401140,6840,6840,6850,6840,1082
|
|
20230704,124200,2378999540,6840,6830,6840,6830,1338
|
|
20230704,124100,2369850810,6840,6850,6850,6830,3613
|
|
20230704,124000,2345159360,6830,6850,6850,6830,6524
|
|
20230704,123900,2300501800,6850,6900,6900,6850,20049
|
|
20230704,123800,2162784180,6900,6900,6900,6900,25
|
|
20230704,123700,2162611680,6900,6890,6900,6890,16
|
|
20230704,123600,2162501390,6890,6890,6890,6880,1199
|
|
20230704,123500,2154240560,6890,6890,6890,6890,32
|
|
20230704,123400,2154020080,6870,6900,6900,6870,2360
|
|
20230704,123300,2137783580,6900,6900,6900,6860,7760
|
|
20230704,123200,2084439890,6890,6900,6900,6890,2172
|
|
20230704,123100,2069453330,6900,6900,6900,6900,100
|
|
20230704,123000,2068763330,6900,6900,6910,6900,54
|
|
20230704,122900,2068390690,6900,6900,6900,6900,270
|
|
20230704,122800,2066527690,6900,6900,6900,6900,1100
|
|
20230704,122700,2058937690,6910,6910,6910,6910,5066
|
|
20230704,122600,2023931630,6910,6920,6920,6910,195
|
|
20230704,122500,2022583960,6910,6910,6920,6910,563
|
|
20230704,122400,2018693610,6910,6910,6920,6910,625
|
|
20230704,122300,2014374710,6920,6910,6920,6910,63
|
|
20230704,122200,2013938980,6910,6910,6920,6910,227
|
|
20230704,122100,2012370070,6920,6910,6920,6910,403
|
|
20230704,122000,2009585310,6910,6910,6910,6910,13
|
|
20230704,121900,2009495480,6920,6900,6920,6900,80
|
|
20230704,121800,2008942860,6900,6900,6900,6900,10
|
|
20230704,121700,2008873860,6900,6900,6900,6900,1020
|
|
20230704,121600,2001835860,6890,6900,6900,6890,176
|
|
20230704,121500,2000622460,6900,6900,6900,6900,14
|
|
20230704,121400,2000525860,6910,6910,6910,6910,2
|
|
20230704,121300,2000512040,6890,6890,6890,6890,0
|
|
20230704,121200,2000512040,6890,6890,6890,6890,21
|
|
20230704,121100,2000367350,6900,6900,6900,6890,3237
|
|
20230704,121000,1978055200,6910,6910,6910,6910,6
|
|
20230704,120900,1978013740,6900,6890,6900,6890,806
|
|
20230704,120800,1972457340,6890,6890,6890,6890,500
|
|
20230704,120700,1969012340,6900,6900,6900,6900,313
|
|
20230704,120600,1966852640,6900,6890,6900,6890,22
|
|
20230704,120500,1966701050,6890,6910,6910,6890,1175
|
|
20230704,120400,1958601920,6890,6890,6890,6890,0
|
|
20230704,120300,1958601920,6890,6890,6890,6890,5
|
|
20230704,120200,1958567470,6890,6890,6890,6890,14
|
|
20230704,120100,1958471010,6890,6890,6890,6890,638
|
|
20230704,120000,1954075190,6910,6900,6910,6890,151
|
|
20230704,115900,1953033790,6920,6890,6920,6890,2
|
|
20230704,115800,1953019980,6920,6910,6920,6910,1099
|
|
20230704,115700,1945424900,6910,6910,6910,6910,13
|
|
20230704,115600,1945335070,6910,6900,6910,6900,200
|
|
20230704,115500,1943953170,6890,6880,6890,6880,2986
|
|
20230704,115400,1923379710,6880,6880,6880,6880,138
|
|
20230704,115300,1922430270,6890,6890,6890,6890,59
|
|
20230704,115200,1922023760,6880,6880,6880,6880,112
|
|
20230704,115100,1921253200,6870,6890,6890,6870,500
|
|
20230704,115000,1917817170,6890,6900,6900,6890,3
|
|
20230704,114900,1917796480,6900,6900,6900,6860,6156
|
|
20230704,114800,1875503330,6880,6880,6880,6880,22
|
|
20230704,114700,1875351970,6870,6880,6880,6870,5360
|
|
20230704,114600,1838518220,6880,6890,6890,6870,4088
|
|
20230704,114500,1810401230,6900,6900,6900,6900,504
|
|
20230704,114400,1806923630,6900,6900,6900,6900,184
|
|
20230704,114300,1805654030,6900,6900,6900,6900,225
|
|
20230704,114200,1804101530,6890,6900,6900,6890,18
|
|
20230704,114100,1803977380,6900,6900,6900,6900,505
|
|
20230704,114000,1800492880,6910,6910,6910,6900,59
|
|
20230704,113900,1800085210,6910,6910,6910,6910,50
|
|
20230704,113800,1799739710,6910,6900,6910,6870,7270
|
|
20230704,113700,1749705690,6900,6910,6910,6900,305
|
|
20230704,113600,1747598300,6910,6910,6910,6910,10
|
|
20230704,113500,1747529200,6910,6910,6910,6900,1553
|
|
20230704,113400,1736803470,6910,6920,6930,6910,47
|
|
20230704,113300,1736478310,6930,6930,6930,6930,51
|
|
20230704,113200,1736124880,6930,6930,6930,6930,0
|
|
20230704,113100,1736124880,6930,6920,6930,6910,11
|
|
20230704,113000,1736048800,6920,6920,6920,6920,1
|
|
20230704,112900,1736041880,6920,6930,6930,6920,597
|
|
20230704,112800,1731909990,6930,6930,6930,6930,100
|
|
20230704,112700,1731216990,6920,6920,6920,6920,54
|
|
20230704,112600,1730843310,6920,6920,6920,6920,18
|
|
20230704,112500,1730718750,6930,6920,6930,6910,919
|
|
20230704,112400,1724355390,6920,6920,6920,6920,273
|
|
20230704,112300,1722466230,6920,6920,6920,6920,6
|
|
20230704,112200,1722424710,6910,6910,6910,6910,351
|
|
20230704,112100,1719999300,6900,6900,6900,6900,0
|
|
20230704,112000,1719999300,6900,6910,6910,6900,3908
|
|
20230704,111900,1692999140,6910,6920,6920,6910,811
|
|
20230704,111800,1687388240,6920,6910,6920,6910,149
|
|
20230704,111700,1686358620,6920,6920,6920,6920,762
|
|
20230704,111600,1681085580,6920,6920,6920,6920,0
|
|
20230704,111500,1681085580,6920,6920,6920,6920,30
|
|
20230704,111400,1680877980,6920,6920,6920,6920,166
|
|
20230704,111300,1679729260,6920,6920,6930,6920,944
|
|
20230704,111200,1673196760,6920,6920,6920,6920,1560
|
|
20230704,111100,1662401560,6930,6930,6930,6930,57
|
|
20230704,111000,1662006550,6940,6930,6940,6930,882
|
|
20230704,110900,1655889890,6920,6920,6920,6920,502
|
|
20230704,110800,1652416050,6920,6930,6930,6920,855
|
|
20230704,110700,1646493000,6930,6930,6930,6930,96
|
|
20230704,110600,1645827720,6930,6930,6930,6910,151
|
|
20230704,110500,1644782290,6950,6930,6950,6930,744
|
|
20230704,110400,1639626230,6910,6930,6930,6910,474
|
|
20230704,110300,1636350410,6930,6930,6930,6930,1
|
|
20230704,110200,1636343480,6910,6910,6910,6910,1360
|
|
20230704,110100,1626945880,6910,6920,6920,6910,156
|
|
20230704,110000,1625866440,6910,6910,6910,6910,500
|
|
20230704,105900,1622411440,6910,6910,6910,6910,0
|
|
20230704,105800,1622411440,6910,6920,6920,6910,1119
|
|
20230704,105700,1614668150,6930,6930,6930,6930,83
|
|
20230704,105600,1614092960,6940,6940,6940,6890,2410
|
|
20230704,105500,1597452660,6910,6950,6950,6910,600
|
|
20230704,105400,1593300940,6950,6950,6950,6940,156
|
|
20230704,105300,1592217040,6950,6950,6950,6950,21
|
|
20230704,105200,1592071090,6960,6960,6960,6960,1500
|
|
20230704,105100,1581631090,6960,6960,6960,6960,251
|
|
20230704,105000,1579884130,6960,6950,6960,6950,202
|
|
20230704,104900,1578480220,6940,6940,6950,6940,2301
|
|
20230704,104800,1562491280,6940,6940,6940,6920,117
|
|
20230704,104700,1561681290,6950,6950,6950,6950,0
|
|
20230704,104600,1561681290,6950,6920,6950,6920,1313
|
|
20230704,104500,1552590940,6910,6890,6910,6880,3885
|
|
20230704,104400,1525818210,6880,6880,6880,6870,1465
|
|
20230704,104300,1515749020,6880,6880,6880,6880,789
|
|
20230704,104200,1510320700,6880,6910,6910,6880,850
|
|
20230704,104100,1504466950,6910,6910,6910,6890,914
|
|
20230704,104000,1498158210,6890,6900,6900,6890,110
|
|
20230704,103900,1497399490,6900,6890,6910,6880,1805
|
|
20230704,103800,1484958750,6890,6890,6890,6890,107
|
|
20230704,103700,1484221520,6890,6890,6890,6890,169
|
|
20230704,103600,1483057110,6890,6880,6890,6880,171
|
|
20230704,103500,1481880320,6900,6920,6920,6870,2778
|
|
20230704,103400,1462760400,6920,6900,6920,6900,861
|
|
20230704,103300,1456809600,6920,6880,6920,6880,2210
|
|
20230704,103200,1441565420,6880,6930,6930,6880,1135
|
|
20230704,103100,1433739300,6930,6890,6930,6870,3020
|
|
20230704,103000,1412965670,6880,6940,6940,6880,1516
|
|
20230704,102900,1402496050,6940,6900,6950,6900,1895
|
|
20230704,102800,1389357290,6900,6900,6900,6900,55
|
|
20230704,102700,1388977790,6900,6920,6920,6900,2052
|
|
20230704,102600,1374811260,6920,6890,6920,6890,1284
|
|
20230704,102500,1365933510,6880,6880,6880,6880,1142
|
|
20230704,102400,1358076550,6870,6880,6880,6860,909
|
|
20230704,102300,1351836810,6860,6870,6880,6860,4030
|
|
20230704,102200,1324148710,6870,6870,6870,6870,215
|
|
20230704,102100,1322671660,6870,6870,6890,6870,195
|
|
20230704,102000,1321331160,6860,6860,6870,6860,782
|
|
20230704,101900,1315965380,6860,6890,6890,6860,6464
|
|
20230704,101800,1271528720,6890,6900,6900,6890,230
|
|
20230704,101700,1269941750,6900,6920,6920,6880,9595
|
|
20230704,101600,1203753600,6920,6910,6920,6910,992
|
|
20230704,101500,1196892140,6910,6920,6920,6910,1684
|
|
20230704,101400,1185255010,6920,6910,6920,6910,891
|
|
20230704,101300,1179093600,6930,6910,6930,6910,1771
|
|
20230704,101200,1166854560,6910,6930,6930,6910,613
|
|
20230704,101100,1162611520,6930,6930,6930,6920,5615
|
|
20230704,101000,1123744540,6930,6930,6930,6930,2850
|
|
20230704,100900,1103994040,6940,6940,6940,6930,710
|
|
20230704,100800,1099066790,6940,6940,6940,6940,1250
|
|
20230704,100700,1090391790,6940,6950,6950,6940,260
|
|
20230704,100600,1088587360,6950,6940,6950,6940,1471
|
|
20230704,100500,1078377740,6940,6950,6950,6940,276
|
|
20230704,100400,1076460040,6950,6960,6960,6950,120
|
|
20230704,100300,1075624850,6970,6940,6970,6940,2065
|
|
20230704,100200,1061256440,6940,6950,6950,6940,139
|
|
20230704,100100,1060291700,6950,6940,6950,6940,532
|
|
20230704,100000,1056596990,6940,6940,6940,6930,196
|
|
20230704,095900,1055238500,6950,6950,6950,6950,16
|
|
20230704,095800,1055127300,6970,6970,6970,6960,280
|
|
20230704,095700,1053176700,6970,6930,6970,6930,3914
|
|
20230704,095600,1025948990,6930,6930,6930,6930,42
|
|
20230704,095500,1025657930,6930,6950,6970,6930,4779
|
|
20230704,095400,992502830,6940,6940,6940,6940,3767
|
|
20230704,095300,966359850,6930,6930,6950,6930,2108
|
|
20230704,095200,951740210,6930,6950,6950,6930,2505
|
|
20230704,095100,934380140,6950,6940,6950,6930,3240
|
|
20230704,095000,911902800,6970,6950,6970,6940,128
|
|
20230704,094900,911012100,6980,6980,6980,6980,722
|
|
20230704,094800,905972540,6940,6970,6970,6940,300
|
|
20230704,094700,903890050,6970,6980,6980,6970,198
|
|
20230704,094600,902508030,6980,6980,6990,6940,4424
|
|
20230704,094500,871674120,6970,6970,6980,6970,1511
|
|
20230704,094400,861142440,6980,6950,6980,6930,11388
|
|
20230704,094300,782126010,6940,6940,6950,6930,3809
|
|
20230704,094200,755685230,6940,6940,6940,6930,2881
|
|
20230704,094100,735693090,6940,6950,6950,6940,2385
|
|
20230704,094000,719122930,6940,6960,6960,6940,1709
|
|
20230704,093900,707249100,6960,6980,6980,6960,1225
|
|
20230704,093800,698701160,6980,6970,6980,6940,2347
|
|
20230704,093700,682391370,6970,6980,6980,6950,7874
|
|
20230704,093600,627578850,6990,6980,6990,6970,650
|
|
20230704,093500,623044390,6990,6980,6990,6980,1400
|
|
20230704,093400,613268560,6980,7000,7000,6980,2268
|
|
20230704,093300,597410590,7000,6970,7000,6970,2529
|
|
20230704,093200,579730330,6960,7000,7000,6960,3912
|
|
20230704,093100,552435590,6990,6990,7000,6980,2819
|
|
20230704,093000,532731080,6990,6990,6990,6980,2225
|
|
20230704,092900,517196110,6990,6980,7000,6980,352
|
|
20230704,092800,514735850,6980,6970,6980,6970,1179
|
|
20230704,092700,506511040,6970,6970,6980,6970,841
|
|
20230704,092600,500648560,6980,7000,7000,6980,2520
|
|
20230704,092500,483058940,7000,6980,7000,6970,3881
|
|
20230704,092400,455989910,6980,6990,6990,6970,3648
|
|
20230704,092300,430543690,6980,6980,6990,6980,7866
|
|
20230704,092200,375630530,6980,6980,6990,6980,1344
|
|
20230704,092100,366248870,6980,6990,7010,6980,2123
|
|
20230704,092000,351417100,6990,7000,7000,6990,3917
|
|
20230704,091900,324033700,7000,7000,7000,7000,1271
|
|
20230704,091800,315136700,7000,7000,7000,7000,3053
|
|
20230704,091700,293765700,7000,7020,7020,7000,832
|
|
20230704,091600,287934670,7020,7020,7020,7010,1364
|
|
20230704,091500,278372210,7010,7020,7020,7010,978
|
|
20230704,091400,271509800,7020,7020,7020,7010,629
|
|
20230704,091300,267098520,7020,7020,7030,7010,2926
|
|
20230704,091200,246567690,7020,7040,7040,7010,81
|
|
20230704,091100,245998650,7010,7010,7050,7000,2446
|
|
20230704,091000,228827380,7010,7030,7040,7010,4380
|
|
20230704,090900,198093940,7040,7030,7040,7000,1751
|
|
20230704,090800,185799890,7000,7000,7020,7000,2014
|
|
20230704,090700,171692130,7010,7010,7010,7000,1079
|
|
20230704,090600,164135070,7010,7010,7010,7010,1442
|
|
20230704,090500,154026650,7010,7020,7020,7010,378
|
|
20230704,090400,151375630,7010,7000,7020,7000,1935
|
|
20230704,090300,137817630,7010,6990,7010,6990,1037
|
|
20230704,090200,130566940,6990,7040,7040,6970,6797
|
|
20230704,090100,83032250,7040,7060,7060,7000,5869
|
|
20230704,090000,41749710,7060,7120,7120,7060,5880
|