677 lines
33 KiB
CSV
677 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230629,201400,2124093400,6970,6970,6970,6970,4323
|
|
20230629,201300,2124093400,6970,6970,6970,6970,0
|
|
20230629,201200,2124093400,6970,6970,6970,6970,0
|
|
20230629,201100,2124093400,6970,6970,6970,6970,0
|
|
20230629,201000,2124093400,6970,6970,6970,6970,0
|
|
20230629,200900,2124093400,6970,6970,6970,6970,0
|
|
20230629,200800,2124093400,6970,6970,6970,6970,0
|
|
20230629,200700,2124093400,6970,6970,6970,6970,0
|
|
20230629,200600,2124093400,6970,6970,6970,6970,0
|
|
20230629,200500,2124093400,6970,6970,6970,6970,0
|
|
20230629,200400,2124093400,6970,6970,6970,6970,0
|
|
20230629,200300,2124093400,6970,6970,6970,6970,0
|
|
20230629,200200,2124093400,6970,6970,6970,6970,0
|
|
20230629,200100,2124093400,6970,6970,6970,6970,0
|
|
20230629,200000,2124093400,6970,6970,6970,6970,0
|
|
20230629,195900,2124093400,6970,6970,6970,6970,0
|
|
20230629,195800,2124093400,6970,6970,6970,6970,0
|
|
20230629,195700,2124093400,6970,6970,6970,6970,0
|
|
20230629,195600,2124093400,6970,6970,6970,6970,0
|
|
20230629,195500,2124093400,6970,6970,6970,6970,0
|
|
20230629,195400,2124093400,6970,6970,6970,6970,0
|
|
20230629,195300,2124093400,6970,6970,6970,6970,0
|
|
20230629,195200,2124093400,6970,6970,6970,6970,0
|
|
20230629,195100,2124093400,6970,6970,6970,6970,0
|
|
20230629,195000,2124093400,6970,6970,6970,6970,0
|
|
20230629,194900,2124093400,6970,6970,6970,6970,0
|
|
20230629,194800,2124093400,6970,6970,6970,6970,0
|
|
20230629,194700,2124093400,6970,6970,6970,6970,0
|
|
20230629,194600,2124093400,6970,6970,6970,6970,0
|
|
20230629,194500,2124093400,6970,6970,6970,6970,0
|
|
20230629,194400,2124093400,6970,6970,6970,6970,4323
|
|
20230629,194300,2124093400,6970,6970,6970,6970,0
|
|
20230629,194200,2124093400,6970,6970,6970,6970,0
|
|
20230629,194100,2124093400,6970,6970,6970,6970,0
|
|
20230629,194000,2124093400,6970,6970,6970,6970,0
|
|
20230629,193900,2124093400,6970,6970,6970,6970,0
|
|
20230629,193800,2124093400,6970,6970,6970,6970,0
|
|
20230629,193700,2124093400,6970,6970,6970,6970,0
|
|
20230629,193600,2124093400,6970,6970,6970,6970,0
|
|
20230629,193500,2124093400,6970,6970,6970,6970,0
|
|
20230629,193400,2124093400,6970,6970,6970,6970,0
|
|
20230629,193300,2124093400,6970,6970,6970,6970,0
|
|
20230629,193200,2124093400,6970,6970,6970,6970,0
|
|
20230629,193100,2124093400,6970,6970,6970,6970,0
|
|
20230629,193000,2124093400,6970,6970,6970,6970,0
|
|
20230629,192900,2124093400,6970,6970,6970,6970,0
|
|
20230629,192800,2124093400,6970,6970,6970,6970,0
|
|
20230629,192700,2124093400,6970,6970,6970,6970,0
|
|
20230629,192600,2124093400,6970,6970,6970,6970,0
|
|
20230629,192500,2124093400,6970,6970,6970,6970,0
|
|
20230629,192400,2124093400,6970,6970,6970,6970,0
|
|
20230629,192300,2124093400,6970,6970,6970,6970,0
|
|
20230629,192200,2124093400,6970,6970,6970,6970,0
|
|
20230629,192100,2124093400,6970,6970,6970,6970,0
|
|
20230629,192000,2124093400,6970,6970,6970,6970,0
|
|
20230629,191900,2124093400,6970,6970,6970,6970,0
|
|
20230629,191800,2124093400,6970,6970,6970,6970,0
|
|
20230629,191700,2124093400,6970,6970,6970,6970,0
|
|
20230629,191600,2124093400,6970,6970,6970,6970,0
|
|
20230629,191500,2124093400,6970,6970,6970,6970,0
|
|
20230629,191400,2124093400,6970,6970,6970,6970,4323
|
|
20230629,191300,2124093400,6970,6970,6970,6970,0
|
|
20230629,191200,2124093400,6970,6970,6970,6970,0
|
|
20230629,191100,2124093400,6970,6970,6970,6970,0
|
|
20230629,191000,2124093400,6970,6970,6970,6970,0
|
|
20230629,190900,2124093400,6970,6970,6970,6970,0
|
|
20230629,190800,2124093400,6970,6970,6970,6970,0
|
|
20230629,190700,2124093400,6970,6970,6970,6970,0
|
|
20230629,190600,2124093400,6970,6970,6970,6970,0
|
|
20230629,190500,2124093400,6970,6970,6970,6970,0
|
|
20230629,190400,2124093400,6970,6970,6970,6970,0
|
|
20230629,190300,2124093400,6970,6970,6970,6970,0
|
|
20230629,190200,2124093400,6970,6970,6970,6970,0
|
|
20230629,190100,2124093400,6970,6970,6970,6970,0
|
|
20230629,190000,2124093400,6970,6970,6970,6970,0
|
|
20230629,185900,2124093400,6970,6970,6970,6970,0
|
|
20230629,185800,2124093400,6970,6970,6970,6970,0
|
|
20230629,185700,2124093400,6970,6970,6970,6970,0
|
|
20230629,185600,2124093400,6970,6970,6970,6970,0
|
|
20230629,185500,2124093400,6970,6970,6970,6970,0
|
|
20230629,185400,2124093400,6970,6970,6970,6970,0
|
|
20230629,185300,2124093400,6970,6970,6970,6970,0
|
|
20230629,185200,2124093400,6970,6970,6970,6970,0
|
|
20230629,185100,2124093400,6970,6970,6970,6970,0
|
|
20230629,185000,2124093400,6970,6970,6970,6970,0
|
|
20230629,184900,2124093400,6970,6970,6970,6970,0
|
|
20230629,184800,2124093400,6970,6970,6970,6970,0
|
|
20230629,184700,2124093400,6970,6970,6970,6970,0
|
|
20230629,184600,2124093400,6970,6970,6970,6970,0
|
|
20230629,184500,2124093400,6970,6970,6970,6970,0
|
|
20230629,184400,2124093400,6970,6970,6970,6970,4323
|
|
20230629,184300,2124093400,6970,6970,6970,6970,0
|
|
20230629,184200,2124093400,6970,6970,6970,6970,0
|
|
20230629,184100,2124093400,6970,6970,6970,6970,0
|
|
20230629,184000,2124093400,6970,6970,6970,6970,0
|
|
20230629,183900,2124093400,6970,6970,6970,6970,0
|
|
20230629,183800,2124093400,6970,6970,6970,6970,0
|
|
20230629,183700,2124093400,6970,6970,6970,6970,0
|
|
20230629,183600,2124093400,6970,6970,6970,6970,0
|
|
20230629,183500,2124093400,6970,6970,6970,6970,0
|
|
20230629,183400,2124093400,6970,6970,6970,6970,0
|
|
20230629,183300,2124093400,6970,6970,6970,6970,0
|
|
20230629,183200,2124093400,6970,6970,6970,6970,0
|
|
20230629,183100,2124093400,6970,6970,6970,6970,0
|
|
20230629,183000,2124093400,6970,6970,6970,6970,0
|
|
20230629,182900,2124093400,6970,6970,6970,6970,0
|
|
20230629,182800,2124093400,6970,6970,6970,6970,0
|
|
20230629,182700,2124093400,6970,6970,6970,6970,0
|
|
20230629,182600,2124093400,6970,6970,6970,6970,0
|
|
20230629,182500,2124093400,6970,6970,6970,6970,0
|
|
20230629,182400,2124093400,6970,6970,6970,6970,0
|
|
20230629,182300,2124093400,6970,6970,6970,6970,0
|
|
20230629,182200,2124093400,6970,6970,6970,6970,0
|
|
20230629,182100,2124093400,6970,6970,6970,6970,0
|
|
20230629,182000,2124093400,6970,6970,6970,6970,0
|
|
20230629,181900,2124093400,6970,6970,6970,6970,0
|
|
20230629,181800,2124093400,6970,6970,6970,6970,0
|
|
20230629,181700,2124093400,6970,6970,6970,6970,0
|
|
20230629,181600,2124093400,6970,6970,6970,6970,0
|
|
20230629,181500,2124093400,6970,6970,6970,6970,0
|
|
20230629,181400,2124093400,6970,6970,6970,6970,4323
|
|
20230629,181300,2124093400,6970,6970,6970,6970,0
|
|
20230629,181200,2124093400,6970,6970,6970,6970,0
|
|
20230629,181100,2124093400,6970,6970,6970,6970,0
|
|
20230629,181000,2124093400,6970,6970,6970,6970,0
|
|
20230629,180900,2124093400,6970,6970,6970,6970,0
|
|
20230629,180800,2124093400,6970,6970,6970,6970,0
|
|
20230629,180700,2124093400,6970,6970,6970,6970,0
|
|
20230629,180600,2124093400,6970,6970,6970,6970,0
|
|
20230629,180500,2124093400,6970,6970,6970,6970,0
|
|
20230629,180400,2124093400,6970,6970,6970,6970,0
|
|
20230629,180300,2124093400,6970,6970,6970,6970,0
|
|
20230629,180200,2124093400,6970,6970,6970,6970,0
|
|
20230629,180100,2124093400,6970,6970,6970,6970,0
|
|
20230629,180000,2124093400,6970,6970,6970,6970,0
|
|
20230629,175900,2124093400,6970,6970,6970,6970,0
|
|
20230629,175800,2124093400,6970,6970,6970,6970,0
|
|
20230629,175700,2124093400,6970,6970,6970,6970,0
|
|
20230629,175600,2124093400,6970,6970,6970,6970,0
|
|
20230629,175500,2124093400,6970,6970,6970,6970,0
|
|
20230629,175400,2124093400,6970,6970,6970,6970,0
|
|
20230629,175300,2124093400,6970,6970,6970,6970,0
|
|
20230629,175200,2124093400,6970,6970,6970,6970,0
|
|
20230629,175100,2124093400,6970,6970,6970,6970,0
|
|
20230629,175000,2124093400,6970,6970,6970,6970,0
|
|
20230629,174900,2124093400,6970,6970,6970,6970,0
|
|
20230629,174800,2124093400,6970,6970,6970,6970,0
|
|
20230629,174700,2124093400,6970,6970,6970,6970,0
|
|
20230629,174600,2124093400,6970,6970,6970,6970,0
|
|
20230629,174500,2124093400,6970,6970,6970,6970,0
|
|
20230629,174400,2124093400,6970,6970,6970,6970,4323
|
|
20230629,174300,2124093400,6970,6970,6970,6970,0
|
|
20230629,174200,2124093400,6970,6970,6970,6970,0
|
|
20230629,174100,2124093400,6970,6970,6970,6970,0
|
|
20230629,174000,2124093400,6970,6970,6970,6970,0
|
|
20230629,173900,2124093400,6970,6970,6970,6970,0
|
|
20230629,173800,2124093400,6970,6970,6970,6970,0
|
|
20230629,173700,2124093400,6970,6970,6970,6970,0
|
|
20230629,173600,2124093400,6970,6970,6970,6970,0
|
|
20230629,173500,2124093400,6970,6970,6970,6970,0
|
|
20230629,173400,2124093400,6970,6970,6970,6970,0
|
|
20230629,173300,2124093400,6970,6970,6970,6970,0
|
|
20230629,173200,2124093400,6970,6970,6970,6970,0
|
|
20230629,173100,2124093400,6970,6970,6970,6970,0
|
|
20230629,173000,2124093400,6970,6970,6970,6970,0
|
|
20230629,172900,2124093400,6970,6970,6970,6970,0
|
|
20230629,172800,2124093400,6970,6970,6970,6970,0
|
|
20230629,172700,2124093400,6970,6970,6970,6970,0
|
|
20230629,172600,2124093400,6970,6970,6970,6970,0
|
|
20230629,172500,2124093400,6970,6970,6970,6970,0
|
|
20230629,172400,2124093400,6970,6970,6970,6970,0
|
|
20230629,172300,2124093400,6970,6970,6970,6970,0
|
|
20230629,172200,2124093400,6970,6970,6970,6970,0
|
|
20230629,172100,2124093400,6970,6970,6970,6970,0
|
|
20230629,172000,2124093400,6970,6970,6970,6970,0
|
|
20230629,171900,2124093400,6970,6970,6970,6970,0
|
|
20230629,171800,2124093400,6970,6970,6970,6970,0
|
|
20230629,171700,2124093400,6970,6970,6970,6970,0
|
|
20230629,171600,2124093400,6970,6970,6970,6970,0
|
|
20230629,171500,2124093400,6970,6970,6970,6970,0
|
|
20230629,171400,2124093400,6970,6970,6970,6970,4323
|
|
20230629,171300,2124093400,6970,6970,6970,6970,0
|
|
20230629,171200,2124093400,6970,6970,6970,6970,0
|
|
20230629,171100,2124093400,6970,6970,6970,6970,0
|
|
20230629,171000,2124093400,6970,6970,6970,6970,0
|
|
20230629,170900,2124093400,6970,6970,6970,6970,0
|
|
20230629,170800,2124093400,6970,6970,6970,6970,0
|
|
20230629,170700,2124093400,6970,6970,6970,6970,0
|
|
20230629,170600,2124093400,6970,6970,6970,6970,0
|
|
20230629,170500,2124093400,6970,6970,6970,6970,0
|
|
20230629,170400,2124093400,6970,6970,6970,6970,0
|
|
20230629,170300,2124093400,6970,6970,6970,6970,0
|
|
20230629,170200,2124093400,6970,6970,6970,6970,0
|
|
20230629,170100,2124093400,6970,6970,6970,6970,0
|
|
20230629,170000,2124093400,6970,6970,6970,6970,0
|
|
20230629,165900,2124093400,6970,6970,6970,6970,0
|
|
20230629,165800,2124093400,6970,6970,6970,6970,0
|
|
20230629,165700,2124093400,6970,6970,6970,6970,0
|
|
20230629,165600,2124093400,6970,6970,6970,6970,0
|
|
20230629,165500,2124093400,6970,6970,6970,6970,0
|
|
20230629,165400,2124093400,6970,6970,6970,6970,0
|
|
20230629,165300,2124093400,6970,6970,6970,6970,0
|
|
20230629,165200,2124093400,6970,6970,6970,6970,0
|
|
20230629,165100,2124093400,6970,6970,6970,6970,0
|
|
20230629,165000,2124093400,6970,6970,6970,6970,0
|
|
20230629,164900,2124093400,6970,6970,6970,6970,0
|
|
20230629,164800,2124093400,6970,6970,6970,6970,0
|
|
20230629,164700,2124093400,6970,6970,6970,6970,0
|
|
20230629,164600,2124093400,6970,6970,6970,6970,0
|
|
20230629,164500,2124093400,6970,6970,6970,6970,0
|
|
20230629,164400,2124093400,6970,6970,6970,6970,4323
|
|
20230629,164300,2124093400,6970,6970,6970,6970,0
|
|
20230629,164200,2124093400,6970,6970,6970,6970,0
|
|
20230629,164100,2124093400,6970,6970,6970,6970,0
|
|
20230629,164000,2124093400,6970,6970,6970,6970,0
|
|
20230629,163900,2124093400,6970,6970,6970,6970,0
|
|
20230629,163800,2124093400,6970,6970,6970,6970,0
|
|
20230629,163700,2124093400,6970,6970,6970,6970,0
|
|
20230629,163600,2124093400,6970,6970,6970,6970,0
|
|
20230629,163500,2124093400,6970,6970,6970,6970,0
|
|
20230629,163400,2124093400,6970,6970,6970,6970,0
|
|
20230629,163300,2124093400,6970,6970,6970,6970,0
|
|
20230629,163200,2124093400,6970,6970,6970,6970,0
|
|
20230629,163100,2124093400,6970,6970,6970,6970,0
|
|
20230629,163000,2124093400,6970,6970,6970,6970,0
|
|
20230629,162900,2124093400,6970,6970,6970,6970,0
|
|
20230629,162800,2124093400,6970,6970,6970,6970,0
|
|
20230629,162700,2124093400,6970,6970,6970,6970,0
|
|
20230629,162600,2124093400,6970,6970,6970,6970,0
|
|
20230629,162500,2124093400,6970,6970,6970,6970,0
|
|
20230629,162400,2124093400,6970,6970,6970,6970,0
|
|
20230629,162300,2124093400,6970,6970,6970,6970,0
|
|
20230629,162200,2124093400,6970,6970,6970,6970,0
|
|
20230629,162100,2124093400,6970,6970,6970,6970,0
|
|
20230629,162000,2124093400,6970,6970,6970,6970,0
|
|
20230629,161900,2124093400,6970,6970,6970,6970,0
|
|
20230629,161800,2124093400,6970,6970,6970,6970,0
|
|
20230629,161700,2124093400,6970,6970,6970,6970,0
|
|
20230629,161600,2124093400,6970,6970,6970,6970,0
|
|
20230629,161500,2124093400,6970,6970,6970,6970,0
|
|
20230629,161400,2124093400,6970,6970,6970,6970,4323
|
|
20230629,161300,2124093400,6970,6970,6970,6970,0
|
|
20230629,161200,2124093400,6970,6970,6970,6970,0
|
|
20230629,161100,2124093400,6970,6970,6970,6970,0
|
|
20230629,161000,2124093400,6970,6970,6970,6970,0
|
|
20230629,160900,2124093400,6970,6970,6970,6970,0
|
|
20230629,160800,2124093400,6970,6970,6970,6970,0
|
|
20230629,160700,2124093400,6970,6970,6970,6970,0
|
|
20230629,160600,2124093400,6970,6970,6970,6970,0
|
|
20230629,160500,2124093400,6970,6970,6970,6970,0
|
|
20230629,160400,2124093400,6970,6970,6970,6970,0
|
|
20230629,160300,2124093400,6970,6970,6970,6970,0
|
|
20230629,160200,2124093400,6970,6970,6970,6970,0
|
|
20230629,160100,2124093400,6970,6970,6970,6970,0
|
|
20230629,160000,2124093400,6970,6970,6970,6970,0
|
|
20230629,155900,2124093400,6970,6970,6970,6970,0
|
|
20230629,155800,2124093400,6970,6970,6970,6970,0
|
|
20230629,155700,2124093400,6970,6970,6970,6970,0
|
|
20230629,155600,2124093400,6970,6970,6970,6970,0
|
|
20230629,155500,2124093400,6970,6970,6970,6970,0
|
|
20230629,155400,2124093400,6970,6970,6970,6970,0
|
|
20230629,155300,2124093400,6970,6970,6970,6970,0
|
|
20230629,155200,2124093400,6970,6970,6970,6970,0
|
|
20230629,155100,2124093400,6970,6970,6970,6970,0
|
|
20230629,155000,2124093400,6970,6970,6970,6970,0
|
|
20230629,154900,2124093400,6970,6970,6970,6970,0
|
|
20230629,154800,2124093400,6970,6970,6970,6970,0
|
|
20230629,154700,2124093400,6970,6970,6970,6970,0
|
|
20230629,154600,2124093400,6970,6970,6970,6970,0
|
|
20230629,154500,2124093400,6970,6970,6970,6970,0
|
|
20230629,154400,2124093400,6970,6970,6970,6970,4323
|
|
20230629,154300,2124093400,6970,6970,6970,6970,0
|
|
20230629,154200,2124093400,6970,6970,6970,6970,0
|
|
20230629,154100,2124093400,6970,6970,6970,6970,0
|
|
20230629,154000,2124093400,6970,6970,6970,6970,0
|
|
20230629,153900,2124093400,6970,6970,6970,6970,0
|
|
20230629,153800,2124093400,6970,6970,6970,6970,0
|
|
20230629,153700,2124093400,6970,6970,6970,6970,0
|
|
20230629,153600,2124093400,6970,6970,6970,6970,0
|
|
20230629,153500,2124093400,6970,6970,6970,6970,0
|
|
20230629,153400,2124093400,6970,6970,6970,6970,0
|
|
20230629,153300,2124093400,6970,6970,6970,6970,0
|
|
20230629,153200,2124093400,6970,6970,6970,6970,0
|
|
20230629,153100,2124093400,6970,6970,6970,6970,0
|
|
20230629,153000,2124093400,6970,6970,6970,6970,4323
|
|
20230629,152900,2093962090,7030,7030,7030,7030,0
|
|
20230629,152800,2093962090,7030,7030,7030,7030,0
|
|
20230629,152700,2093962090,7030,7030,7030,7030,0
|
|
20230629,152600,2093962090,7030,7030,7030,7030,0
|
|
20230629,152500,2093962090,7030,7030,7030,7030,0
|
|
20230629,152400,2093962090,7030,7030,7030,7030,0
|
|
20230629,152300,2093962090,7030,7030,7030,7030,0
|
|
20230629,152200,2093962090,7030,7030,7030,7030,0
|
|
20230629,152100,2093962090,7030,7030,7030,7030,0
|
|
20230629,152000,2093962090,7030,7030,7030,7030,0
|
|
20230629,151900,2093962090,7030,7030,7040,7030,75
|
|
20230629,151800,2093434590,7020,7020,7020,7020,39
|
|
20230629,151700,2093160810,6970,7000,7020,6970,3200
|
|
20230629,151600,2070780950,7000,7010,7010,6990,190
|
|
20230629,151500,2069451380,7010,7000,7010,7000,356
|
|
20230629,151400,2066956730,7010,7020,7020,7010,284
|
|
20230629,151300,2064963400,7010,7010,7020,7010,415
|
|
20230629,151200,2062052710,7000,6990,7000,6990,793
|
|
20230629,151100,2056506490,6990,7000,7000,6990,271
|
|
20230629,151000,2054609790,7000,7010,7010,7000,2397
|
|
20230629,150900,2037809670,7010,6990,7010,6990,549
|
|
20230629,150800,2033968480,6990,6990,7000,6990,199
|
|
20230629,150700,2032577460,7020,7020,7020,7020,50
|
|
20230629,150600,2032226460,7020,7020,7020,7020,0
|
|
20230629,150500,2032226460,7020,7020,7020,7020,230
|
|
20230629,150400,2030611860,6970,7020,7020,6970,831
|
|
20230629,150300,2024795560,7020,7030,7030,7020,43
|
|
20230629,150200,2024493620,7030,7030,7030,7030,1717
|
|
20230629,150100,2012423110,7050,7050,7050,7050,5
|
|
20230629,150000,2012387860,7030,7010,7050,7010,168
|
|
20230629,145900,2011208570,7020,7050,7050,7020,118
|
|
20230629,145800,2010379280,7030,7030,7030,7030,3
|
|
20230629,145700,2010358190,7070,7060,7070,7030,6010
|
|
20230629,145600,1967970240,7060,7060,7060,7060,20
|
|
20230629,145500,1967829040,7070,7070,7070,7070,9
|
|
20230629,145400,1967765410,7070,7020,7070,7010,1120
|
|
20230629,145300,1959891620,7020,7030,7030,7020,147
|
|
20230629,145200,1958858250,7030,7020,7030,7020,3
|
|
20230629,145100,1958837170,7010,7020,7020,6990,211
|
|
20230629,145000,1957360190,7030,7030,7030,7030,1
|
|
20230629,144900,1957353160,7020,7020,7020,7020,50
|
|
20230629,144800,1957002160,6990,7020,7020,6990,11
|
|
20230629,144700,1956925240,7010,7010,7020,6960,5105
|
|
20230629,144600,1921299060,7020,7010,7030,7010,196
|
|
20230629,144500,1919925070,7010,7010,7010,7010,29
|
|
20230629,144400,1919721780,7010,7010,7010,7010,28
|
|
20230629,144300,1919525500,7010,7040,7040,7010,698
|
|
20230629,144200,1914617980,7040,7030,7040,7030,83
|
|
20230629,144100,1914033890,7030,7050,7050,7030,791
|
|
20230629,144000,1908473130,7050,7060,7060,7050,327
|
|
20230629,143900,1906167730,7070,7070,7070,7070,36
|
|
20230629,143800,1905913210,7070,7090,7090,7070,390
|
|
20230629,143700,1903148950,7090,7070,7090,7070,750
|
|
20230629,143600,1897843390,7030,6990,7030,6990,5867
|
|
20230629,143500,1856650740,6990,6990,6990,6990,168
|
|
20230629,143400,1855476420,6990,6990,7000,6970,246
|
|
20230629,143300,1853757390,6990,7000,7000,6990,45
|
|
20230629,143200,1853442590,6970,6990,7000,6970,253
|
|
20230629,143100,1851677330,7000,6990,7000,6990,163
|
|
20230629,143000,1850536530,6970,6970,6970,6970,1803
|
|
20230629,142900,1837969620,6950,7010,7010,6950,2104
|
|
20230629,142800,1823272730,7010,7010,7010,6950,6918
|
|
20230629,142700,1775074170,7000,7010,7010,7000,1508
|
|
20230629,142600,1764512100,7010,7030,7030,7010,823
|
|
20230629,142500,1758741200,7020,7030,7030,7020,658
|
|
20230629,142400,1754120870,7030,7070,7070,7030,105
|
|
20230629,142300,1753382470,7070,7080,7080,7070,152
|
|
20230629,142200,1752307720,7080,7020,7080,7020,597
|
|
20230629,142100,1748109940,7020,7070,7070,7020,5443
|
|
20230629,142000,1709772690,7090,7090,7090,7090,1001
|
|
20230629,141900,1702675600,7070,7070,7070,7070,0
|
|
20230629,141800,1702675600,7070,7070,7070,7060,102
|
|
20230629,141700,1701954660,7070,7070,7070,7070,11
|
|
20230629,141600,1701876890,7070,7060,7070,7050,269
|
|
20230629,141500,1699979940,7050,7080,7080,7050,452
|
|
20230629,141400,1696790300,7050,7050,7080,7050,612
|
|
20230629,141300,1692475010,7050,7100,7130,7050,1822
|
|
20230629,141200,1679594680,7110,7130,7130,7110,511
|
|
20230629,141100,1675961440,7120,7120,7120,7120,202
|
|
20230629,141000,1674523200,7120,7120,7120,7120,9
|
|
20230629,140900,1674459120,7120,7100,7120,7100,113
|
|
20230629,140800,1673654740,7110,7110,7110,7110,81
|
|
20230629,140700,1673078830,7080,7110,7120,7070,720
|
|
20230629,140600,1667980760,7070,7070,7110,7060,157
|
|
20230629,140500,1666870960,7060,7060,7110,7060,821
|
|
20230629,140400,1661051400,7060,7060,7110,7050,1710
|
|
20230629,140300,1648981920,7130,7040,7130,7040,8418
|
|
20230629,140200,1589641810,7040,7020,7040,7020,2476
|
|
20230629,140100,1572221260,7030,7040,7040,7020,364
|
|
20230629,140000,1569661320,7040,6940,7050,6930,8009
|
|
20230629,135900,1513829410,6950,7110,7120,6900,19242
|
|
20230629,135800,1378951800,7120,7100,7120,7100,1593
|
|
20230629,135700,1367635350,7100,7120,7120,7090,1733
|
|
20230629,135600,1355333810,7120,7190,7190,7100,25299
|
|
20230629,135500,1174516620,7200,7200,7220,7200,3826
|
|
20230629,135400,1146969400,7200,7200,7200,7200,350
|
|
20230629,135300,1144449400,7200,7200,7210,7200,1299
|
|
20230629,135200,1135092430,7210,7230,7230,7200,5145
|
|
20230629,135100,1097991540,7250,7250,7250,7250,86
|
|
20230629,135000,1097368040,7250,7220,7250,7220,201
|
|
20230629,134900,1095916190,7230,7230,7230,7230,775
|
|
20230629,134800,1090312940,7230,7230,7230,7230,126
|
|
20230629,134700,1089401960,7220,7230,7230,7220,243
|
|
20230629,134600,1087645080,7230,7230,7230,7230,762
|
|
20230629,134500,1082135820,7230,7240,7240,7230,1641
|
|
20230629,134400,1070266980,7240,7240,7240,7240,281
|
|
20230629,134300,1068232540,7240,7260,7260,7240,3506
|
|
20230629,134200,1042815620,7260,7270,7270,7260,301
|
|
20230629,134100,1040627370,7280,7280,7280,7280,30
|
|
20230629,134000,1040408970,7280,7280,7280,7280,83
|
|
20230629,133900,1039804730,7280,7280,7280,7280,3
|
|
20230629,133800,1039782890,7280,7280,7280,7280,3
|
|
20230629,133700,1039761050,7280,7270,7280,7270,95
|
|
20230629,133600,1039069480,7270,7270,7270,7270,4
|
|
20230629,133500,1039040400,7270,7270,7270,7270,98
|
|
20230629,133400,1038327940,7260,7260,7260,7260,12
|
|
20230629,133300,1038240820,7260,7260,7260,7260,14
|
|
20230629,133200,1038139180,7270,7260,7270,7260,51
|
|
20230629,133100,1037768910,7250,7250,7250,7250,316
|
|
20230629,133000,1035477910,7250,7270,7270,7250,1067
|
|
20230629,132900,1027731410,7270,7280,7280,7270,39
|
|
20230629,132800,1027447510,7280,7280,7280,7280,24
|
|
20230629,132700,1027272790,7280,7280,7290,7280,3
|
|
20230629,132600,1027250940,7280,7280,7280,7280,107
|
|
20230629,132500,1026471980,7270,7280,7280,7270,229
|
|
20230629,132400,1024805010,7290,7290,7290,7290,1
|
|
20230629,132300,1024797720,7280,7290,7290,7280,2
|
|
20230629,132200,1024783150,7290,7290,7290,7290,0
|
|
20230629,132100,1024783150,7290,7290,7290,7290,112
|
|
20230629,132000,1023966670,7290,7300,7300,7290,25
|
|
20230629,131900,1023784410,7310,7310,7310,7300,210
|
|
20230629,131800,1022249960,7300,7290,7300,7290,464
|
|
20230629,131700,1018866600,7300,7300,7300,7300,231
|
|
20230629,131600,1017180300,7310,7310,7310,7300,765
|
|
20230629,131500,1011588420,7330,7330,7330,7330,0
|
|
20230629,131400,1011588420,7330,7330,7330,7330,100
|
|
20230629,131300,1010855420,7320,7330,7330,7320,1563
|
|
20230629,131200,999414240,7330,7320,7330,7320,51
|
|
20230629,131100,999040910,7300,7300,7300,7300,0
|
|
20230629,131000,999040910,7300,7300,7300,7300,0
|
|
20230629,130900,999040910,7300,7320,7320,7300,229
|
|
20230629,130800,997368150,7300,7300,7300,7300,0
|
|
20230629,130700,997368150,7300,7300,7300,7300,177
|
|
20230629,130600,996076050,7300,7360,7360,7300,4554
|
|
20230629,130500,962724740,7340,7340,7340,7340,106
|
|
20230629,130400,961946700,7360,7370,7370,7360,15
|
|
20230629,130300,961836200,7370,7370,7370,7370,223
|
|
20230629,130200,960192690,7370,7330,7370,7330,510
|
|
20230629,130100,956453990,7350,7340,7350,7340,344
|
|
20230629,130000,953925600,7320,7330,7330,7320,201
|
|
20230629,125900,952453440,7330,7360,7360,7330,1848
|
|
20230629,125800,938872440,7360,7360,7360,7360,5
|
|
20230629,125700,938835640,7370,7370,7370,7370,200
|
|
20230629,125600,937361640,7370,7370,7370,7370,89
|
|
20230629,125500,936705710,7350,7360,7360,7350,721
|
|
20230629,125400,931402420,7380,7380,7380,7380,0
|
|
20230629,125300,931402420,7380,7380,7380,7380,66
|
|
20230629,125200,930915340,7380,7370,7380,7370,149
|
|
20230629,125100,929815730,7380,7390,7390,7380,607
|
|
20230629,125000,925335320,7380,7380,7380,7380,0
|
|
20230629,124900,925335320,7380,7380,7380,7380,335
|
|
20230629,124800,922863020,7390,7390,7390,7390,36
|
|
20230629,124700,922596980,7390,7370,7390,7370,678
|
|
20230629,124600,917594300,7360,7360,7370,7350,1487
|
|
20230629,124500,906650600,7360,7360,7360,7360,31
|
|
20230629,124400,906422440,7360,7370,7370,7360,422
|
|
20230629,124300,903312340,7370,7380,7390,7370,310
|
|
20230629,124200,901024960,7380,7380,7390,7380,286
|
|
20230629,124100,898914270,7380,7360,7380,7360,191
|
|
20230629,124000,897506770,7350,7350,7350,7350,60
|
|
20230629,123900,897065770,7360,7360,7360,7360,196
|
|
20230629,123800,895623210,7380,7380,7380,7380,143
|
|
20230629,123700,894567870,7360,7380,7380,7360,125
|
|
20230629,123600,893645490,7360,7380,7380,7360,595
|
|
20230629,123500,889263330,7370,7370,7370,7370,2
|
|
20230629,123400,889248590,7380,7380,7380,7370,127
|
|
20230629,123300,888311450,7380,7370,7380,7370,236
|
|
20230629,123200,886570770,7370,7370,7370,7370,33
|
|
20230629,123100,886327560,7370,7310,7380,7310,2748
|
|
20230629,123000,866131780,7340,7340,7340,7340,323
|
|
20230629,122900,863760960,7340,7340,7340,7340,100
|
|
20230629,122800,863026960,7340,7340,7350,7340,686
|
|
20230629,122700,857987170,7340,7330,7340,7330,1296
|
|
20230629,122600,848483750,7320,7320,7320,7320,85
|
|
20230629,122500,847861550,7320,7300,7320,7300,320
|
|
20230629,122400,845524150,7290,7290,7290,7290,14
|
|
20230629,122300,845422090,7280,7280,7280,7280,0
|
|
20230629,122200,845422090,7280,7280,7280,7280,0
|
|
20230629,122100,845422090,7280,7280,7280,7280,0
|
|
20230629,122000,845422090,7280,7280,7280,7280,0
|
|
20230629,121900,845422090,7280,7280,7280,7280,499
|
|
20230629,121800,841789370,7280,7280,7280,7280,1
|
|
20230629,121700,841782090,7280,7280,7280,7280,0
|
|
20230629,121600,841782090,7280,7280,7280,7280,3
|
|
20230629,121500,841760250,7280,7280,7280,7280,165
|
|
20230629,121400,840559050,7280,7280,7280,7280,0
|
|
20230629,121300,840559050,7280,7270,7280,7270,91
|
|
20230629,121200,839896670,7260,7260,7260,7260,0
|
|
20230629,121100,839896670,7260,7240,7260,7240,363
|
|
20230629,121000,837268350,7240,7260,7260,7240,3007
|
|
20230629,120900,815466680,7280,7280,7280,7280,0
|
|
20230629,120800,815466680,7280,7260,7280,7250,442
|
|
20230629,120700,812257630,7260,7250,7260,7250,9
|
|
20230629,120600,812192350,7250,7250,7250,7250,60
|
|
20230629,120500,811757350,7250,7250,7250,7250,100
|
|
20230629,120400,811032350,7260,7260,7260,7260,139
|
|
20230629,120300,810023210,7260,7260,7260,7260,0
|
|
20230629,120200,810023210,7260,7260,7260,7260,1
|
|
20230629,120100,810015950,7260,7260,7260,7260,0
|
|
20230629,120000,810015950,7260,7260,7260,7260,0
|
|
20230629,115900,810015950,7260,7280,7280,7260,607
|
|
20230629,115800,805608530,7290,7290,7290,7290,0
|
|
20230629,115700,805608530,7290,7290,7290,7290,0
|
|
20230629,115600,805608530,7290,7290,7290,7290,1
|
|
20230629,115500,805601240,7290,7290,7290,7290,0
|
|
20230629,115400,805601240,7290,7290,7290,7290,0
|
|
20230629,115300,805601240,7290,7300,7300,7290,905
|
|
20230629,115200,798998860,7300,7300,7300,7300,571
|
|
20230629,115100,794830560,7300,7310,7310,7300,1147
|
|
20230629,115000,786456990,7310,7310,7310,7310,0
|
|
20230629,114900,786456990,7310,7310,7310,7310,0
|
|
20230629,114800,786456990,7310,7310,7310,7310,7
|
|
20230629,114700,786405820,7320,7320,7320,7320,0
|
|
20230629,114600,786405820,7320,7320,7320,7320,0
|
|
20230629,114500,786405820,7320,7320,7320,7320,137
|
|
20230629,114400,785402980,7310,7300,7310,7300,640
|
|
20230629,114300,780724600,7270,7280,7280,7270,30
|
|
20230629,114200,780506340,7270,7290,7290,7270,283
|
|
20230629,114100,778445390,7300,7300,7300,7300,160
|
|
20230629,114000,777277390,7310,7310,7310,7310,10
|
|
20230629,113900,777204290,7310,7310,7310,7310,305
|
|
20230629,113800,774974740,7320,7320,7320,7320,62
|
|
20230629,113700,774520900,7320,7320,7330,7320,119
|
|
20230629,113600,773649710,7320,7320,7330,7310,86
|
|
20230629,113500,773020670,7320,7310,7320,7310,920
|
|
20230629,113400,766286470,7320,7320,7320,7320,0
|
|
20230629,113300,766286470,7320,7300,7320,7300,451
|
|
20230629,113200,762994150,7300,7300,7300,7300,10
|
|
20230629,113100,762921150,7300,7300,7300,7300,133
|
|
20230629,113000,761950250,7290,7290,7290,7290,0
|
|
20230629,112900,761950250,7290,7300,7300,7290,601
|
|
20230629,112800,757568920,7300,7290,7300,7290,109
|
|
20230629,112700,756774220,7290,7290,7290,7290,0
|
|
20230629,112600,756774220,7290,7290,7320,7280,995
|
|
20230629,112500,749507130,7270,7280,7280,7270,132
|
|
20230629,112400,748547170,7260,7260,7260,7260,1
|
|
20230629,112300,748539910,7250,7250,7260,7250,120
|
|
20230629,112200,747669890,7240,7240,7240,7240,144
|
|
20230629,112100,746627330,7240,7240,7240,7240,14
|
|
20230629,112000,746525970,7240,7300,7300,7240,23
|
|
20230629,111900,746358190,7300,7280,7300,7270,344
|
|
20230629,111800,743851790,7240,7240,7240,7240,664
|
|
20230629,111700,739044430,7230,7250,7260,7230,929
|
|
20230629,111600,732302330,7210,7210,7210,7210,0
|
|
20230629,111500,732302330,7210,7210,7210,7210,20
|
|
20230629,111400,732158130,7200,7220,7220,7200,1000
|
|
20230629,111300,724957300,7200,7250,7250,7200,10000
|
|
20230629,111200,652859850,7260,7260,7260,7260,2100
|
|
20230629,111100,637613850,7260,7260,7260,7260,1
|
|
20230629,111000,637606590,7260,7280,7280,7260,134
|
|
20230629,110900,636631760,7290,7280,7290,7280,90
|
|
20230629,110800,635976260,7310,7250,7310,7250,128
|
|
20230629,110700,635045200,7300,7300,7300,7300,1107
|
|
20230629,110600,626964100,7300,7250,7300,7250,4092
|
|
20230629,110500,597100210,7250,7260,7260,7250,174
|
|
20230629,110400,595837700,7260,7260,7260,7260,308
|
|
20230629,110300,593601620,7300,7260,7300,7260,301
|
|
20230629,110200,591414360,7300,7260,7300,7260,1140
|
|
20230629,110100,583136760,7300,7260,7300,7260,144
|
|
20230629,110000,582090870,7300,7290,7300,7290,3
|
|
20230629,105900,582068980,7260,7260,7260,7260,300
|
|
20230629,105800,579890980,7300,7270,7300,7270,179
|
|
20230629,105700,578584430,7260,7240,7260,7240,699
|
|
20230629,105600,573523350,7240,7280,7280,7240,295
|
|
20230629,105500,571383950,7280,7280,7280,7280,2
|
|
20230629,105400,571369390,7250,7280,7280,7250,62
|
|
20230629,105300,570919260,7260,7270,7270,7250,111
|
|
20230629,105200,570113660,7280,7310,7310,7280,2245
|
|
20230629,105100,553725610,7310,7320,7320,7310,200
|
|
20230629,105000,552263560,7320,7320,7320,7320,336
|
|
20230629,104900,549804040,7310,7300,7310,7300,314
|
|
20230629,104800,547509260,7300,7250,7320,7250,4161
|
|
20230629,104700,517172940,7230,7230,7230,7230,100
|
|
20230629,104600,516449940,7250,7250,7250,7250,0
|
|
20230629,104500,516449940,7250,7230,7250,7230,21
|
|
20230629,104400,516298090,7230,7230,7230,7230,330
|
|
20230629,104300,513912190,7250,7250,7250,7230,212
|
|
20230629,104200,512379390,7230,7230,7230,7230,34
|
|
20230629,104100,512133570,7250,7250,7250,7250,0
|
|
20230629,104000,512133570,7250,7250,7250,7250,100
|
|
20230629,103900,511408570,7220,7210,7220,7210,300
|
|
20230629,103800,509244580,7210,7250,7250,7210,2522
|
|
20230629,103700,491059430,7250,7230,7250,7220,905
|
|
20230629,103600,484516270,7210,7210,7210,7210,6
|
|
20230629,103500,484473010,7220,7230,7230,7220,166
|
|
20230629,103400,483273830,7230,7250,7260,7230,400
|
|
20230629,103300,480374530,7250,7250,7250,7250,20
|
|
20230629,103200,480229530,7250,7250,7250,7250,10
|
|
20230629,103100,480157030,7250,7220,7250,7220,90
|
|
20230629,103000,479507170,7220,7220,7220,7220,0
|
|
20230629,102900,479507170,7220,7230,7230,7220,620
|
|
20230629,102800,475025740,7270,7260,7270,7260,13
|
|
20230629,102700,474931330,7270,7260,7270,7250,116
|
|
20230629,102600,474089130,7260,7260,7260,7260,50
|
|
20230629,102500,473726130,7260,7260,7260,7260,35
|
|
20230629,102400,473472030,7230,7230,7230,7230,5
|
|
20230629,102300,473435880,7230,7210,7230,7210,502
|
|
20230629,102200,469808500,7220,7220,7220,7220,69
|
|
20230629,102100,469310320,7220,7220,7220,7220,5
|
|
20230629,102000,469274220,7220,7200,7220,7200,322
|
|
20230629,101900,466952520,7200,7200,7200,7200,88
|
|
20230629,101800,466318920,7190,7180,7190,7170,389
|
|
20230629,101700,463524030,7170,7170,7170,7170,0
|
|
20230629,101600,463524030,7170,7160,7170,7150,1753
|
|
20230629,101500,450971270,7160,7170,7170,7160,597
|
|
20230629,101400,446693250,7170,7180,7190,7170,622
|
|
20230629,101300,442232840,7180,7180,7190,7180,706
|
|
20230629,101200,437162650,7180,7180,7180,7180,108
|
|
20230629,101100,436387210,7180,7180,7190,7180,198
|
|
20230629,101000,434965560,7180,7180,7180,7180,247
|
|
20230629,100900,433192100,7190,7190,7190,7190,310
|
|
20230629,100800,430963200,7190,7200,7200,7190,202
|
|
20230629,100700,429510730,7200,7200,7200,7200,513
|
|
20230629,100600,425817130,7220,7220,7220,7200,246
|
|
20230629,100500,424043620,7220,7220,7220,7220,6
|
|
20230629,100400,424000300,7220,7200,7220,7180,1715
|
|
20230629,100300,411676200,7210,7200,7210,7200,361
|
|
20230629,100200,409076700,7200,7200,7200,7200,322
|
|
20230629,100100,406758300,7200,7230,7230,7200,5375
|
|
20230629,100000,367958190,7230,7230,7230,7230,321
|
|
20230629,095900,365637360,7220,7250,7250,7220,1300
|
|
20230629,095800,356232010,7250,7250,7250,7250,200
|
|
20230629,095700,354782010,7270,7270,7270,7270,0
|
|
20230629,095600,354782010,7270,7250,7270,7250,575
|
|
20230629,095500,350613200,7250,7260,7260,7250,212
|
|
20230629,095400,349075800,7280,7280,7280,7280,0
|
|
20230629,095300,349075800,7280,7280,7280,7280,2
|
|
20230629,095200,349061240,7240,7240,7240,7240,0
|
|
20230629,095100,349061240,7240,7280,7280,7240,2
|
|
20230629,095000,349046720,7280,7280,7280,7280,2
|
|
20230629,094900,349032160,7230,7280,7280,7230,456
|
|
20230629,094800,345733150,7240,7240,7240,7240,3
|
|
20230629,094700,345711430,7240,7240,7240,7240,25
|
|
20230629,094600,345530430,7240,7250,7280,7240,1117
|
|
20230629,094500,337417810,7250,7250,7250,7240,667
|
|
20230629,094400,332582540,7250,7240,7260,7240,251
|
|
20230629,094300,330763470,7260,7240,7260,7240,5772
|
|
20230629,094200,288914170,7240,7240,7240,7230,1014
|
|
20230629,094100,281581180,7240,7240,7240,7230,763
|
|
20230629,094000,276064560,7240,7240,7240,7230,383
|
|
20230629,093900,273293640,7230,7250,7250,7230,605
|
|
20230629,093800,268912870,7250,7240,7280,7240,53
|
|
20230629,093700,268529090,7240,7290,7290,7240,981
|
|
20230629,093600,261398760,7290,7290,7290,7290,10
|
|
20230629,093500,261325860,7300,7300,7300,7270,172
|
|
20230629,093400,260073320,7300,7300,7300,7300,3
|
|
20230629,093300,260051420,7300,7300,7300,7300,80
|
|
20230629,093200,259467420,7300,7290,7300,7290,7
|
|
20230629,093100,259416370,7300,7300,7300,7300,203
|
|
20230629,093000,257934470,7300,7310,7310,7300,2
|
|
20230629,092900,257919860,7310,7280,7310,7280,253
|
|
20230629,092800,256075350,7280,7280,7280,7260,184
|
|
20230629,092700,254737450,7280,7260,7280,7260,360
|
|
20230629,092600,252119410,7260,7260,7260,7260,210
|
|
20230629,092500,250594810,7260,7230,7260,7230,1149
|
|
20230629,092400,242277560,7240,7230,7240,7230,270
|
|
20230629,092300,240325430,7230,7220,7260,7220,1281
|
|
20230629,092200,231059440,7220,7230,7230,7220,673
|
|
20230629,092100,226200370,7220,7210,7220,7200,1850
|
|
20230629,092000,212858900,7220,7230,7230,7220,226
|
|
20230629,091900,211227160,7210,7220,7240,7210,1230
|
|
20230629,091800,202349530,7220,7260,7260,7220,2929
|
|
20230629,091700,181122910,7280,7260,7280,7260,783
|
|
20230629,091600,175438130,7290,7240,7290,7240,25
|
|
20230629,091500,175256530,7240,7290,7290,7240,443
|
|
20230629,091400,172048910,7290,7220,7290,7220,1788
|
|
20230629,091300,159088060,7250,7250,7250,7220,2101
|
|
20230629,091200,143888770,7250,7220,7250,7220,660
|
|
20230629,091100,139123120,7220,7190,7220,7190,640
|
|
20230629,091000,134513710,7170,7190,7190,7160,3506
|
|
20230629,090900,109337530,7200,7220,7220,7200,1535
|
|
20230629,090800,98268120,7220,7250,7250,7220,456
|
|
20230629,090700,94975500,7250,7220,7250,7210,1155
|
|
20230629,090600,86646100,7210,7220,7220,7190,294
|
|
20230629,090500,84525600,7230,7220,7230,7220,948
|
|
20230629,090400,77679330,7220,7290,7290,7220,92
|
|
20230629,090300,77012830,7330,7320,7330,7320,250
|
|
20230629,090200,75181510,7330,7240,7330,7170,2844
|
|
20230629,090100,54575500,7240,7260,7260,7150,3078
|
|
20230629,090000,32415280,7260,7310,7310,7260,4235
|