676 lines
33 KiB
CSV
676 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,201300,1296324420,7810,7810,7810,7810,2682
|
|
20230721,201200,1296324420,7810,7810,7810,7810,0
|
|
20230721,201100,1296324420,7810,7810,7810,7810,0
|
|
20230721,201000,1296324420,7810,7810,7810,7810,0
|
|
20230721,200900,1296324420,7810,7810,7810,7810,0
|
|
20230721,200800,1296324420,7810,7810,7810,7810,0
|
|
20230721,200700,1296324420,7810,7810,7810,7810,0
|
|
20230721,200600,1296324420,7810,7810,7810,7810,0
|
|
20230721,200500,1296324420,7810,7810,7810,7810,0
|
|
20230721,200400,1296324420,7810,7810,7810,7810,0
|
|
20230721,200300,1296324420,7810,7810,7810,7810,0
|
|
20230721,200200,1296324420,7810,7810,7810,7810,0
|
|
20230721,200100,1296324420,7810,7810,7810,7810,0
|
|
20230721,200000,1296324420,7810,7810,7810,7810,0
|
|
20230721,195900,1296324420,7810,7810,7810,7810,0
|
|
20230721,195800,1296324420,7810,7810,7810,7810,0
|
|
20230721,195700,1296324420,7810,7810,7810,7810,0
|
|
20230721,195600,1296324420,7810,7810,7810,7810,0
|
|
20230721,195500,1296324420,7810,7810,7810,7810,0
|
|
20230721,195400,1296324420,7810,7810,7810,7810,0
|
|
20230721,195300,1296324420,7810,7810,7810,7810,0
|
|
20230721,195200,1296324420,7810,7810,7810,7810,0
|
|
20230721,195100,1296324420,7810,7810,7810,7810,0
|
|
20230721,195000,1296324420,7810,7810,7810,7810,0
|
|
20230721,194900,1296324420,7810,7810,7810,7810,0
|
|
20230721,194800,1296324420,7810,7810,7810,7810,0
|
|
20230721,194700,1296324420,7810,7810,7810,7810,0
|
|
20230721,194600,1296324420,7810,7810,7810,7810,0
|
|
20230721,194500,1296324420,7810,7810,7810,7810,0
|
|
20230721,194400,1296324420,7810,7810,7810,7810,0
|
|
20230721,194300,1296324420,7810,7810,7810,7810,2682
|
|
20230721,194200,1296324420,7810,7810,7810,7810,0
|
|
20230721,194100,1296324420,7810,7810,7810,7810,0
|
|
20230721,194000,1296324420,7810,7810,7810,7810,0
|
|
20230721,193900,1296324420,7810,7810,7810,7810,0
|
|
20230721,193800,1296324420,7810,7810,7810,7810,0
|
|
20230721,193700,1296324420,7810,7810,7810,7810,0
|
|
20230721,193600,1296324420,7810,7810,7810,7810,0
|
|
20230721,193500,1296324420,7810,7810,7810,7810,0
|
|
20230721,193400,1296324420,7810,7810,7810,7810,0
|
|
20230721,193300,1296324420,7810,7810,7810,7810,0
|
|
20230721,193200,1296324420,7810,7810,7810,7810,0
|
|
20230721,193100,1296324420,7810,7810,7810,7810,0
|
|
20230721,193000,1296324420,7810,7810,7810,7810,0
|
|
20230721,192900,1296324420,7810,7810,7810,7810,0
|
|
20230721,192800,1296324420,7810,7810,7810,7810,0
|
|
20230721,192700,1296324420,7810,7810,7810,7810,0
|
|
20230721,192600,1296324420,7810,7810,7810,7810,0
|
|
20230721,192500,1296324420,7810,7810,7810,7810,0
|
|
20230721,192400,1296324420,7810,7810,7810,7810,0
|
|
20230721,192300,1296324420,7810,7810,7810,7810,0
|
|
20230721,192200,1296324420,7810,7810,7810,7810,0
|
|
20230721,192100,1296324420,7810,7810,7810,7810,0
|
|
20230721,192000,1296324420,7810,7810,7810,7810,0
|
|
20230721,191900,1296324420,7810,7810,7810,7810,0
|
|
20230721,191800,1296324420,7810,7810,7810,7810,0
|
|
20230721,191700,1296324420,7810,7810,7810,7810,0
|
|
20230721,191600,1296324420,7810,7810,7810,7810,0
|
|
20230721,191500,1296324420,7810,7810,7810,7810,0
|
|
20230721,191400,1296324420,7810,7810,7810,7810,0
|
|
20230721,191300,1296324420,7810,7810,7810,7810,2682
|
|
20230721,191200,1296324420,7810,7810,7810,7810,0
|
|
20230721,191100,1296324420,7810,7810,7810,7810,0
|
|
20230721,191000,1296324420,7810,7810,7810,7810,0
|
|
20230721,190900,1296324420,7810,7810,7810,7810,0
|
|
20230721,190800,1296324420,7810,7810,7810,7810,0
|
|
20230721,190700,1296324420,7810,7810,7810,7810,0
|
|
20230721,190600,1296324420,7810,7810,7810,7810,0
|
|
20230721,190500,1296324420,7810,7810,7810,7810,0
|
|
20230721,190400,1296324420,7810,7810,7810,7810,0
|
|
20230721,190300,1296324420,7810,7810,7810,7810,0
|
|
20230721,190200,1296324420,7810,7810,7810,7810,0
|
|
20230721,190100,1296324420,7810,7810,7810,7810,0
|
|
20230721,190000,1296324420,7810,7810,7810,7810,0
|
|
20230721,185900,1296324420,7810,7810,7810,7810,0
|
|
20230721,185800,1296324420,7810,7810,7810,7810,0
|
|
20230721,185700,1296324420,7810,7810,7810,7810,0
|
|
20230721,185600,1296324420,7810,7810,7810,7810,0
|
|
20230721,185500,1296324420,7810,7810,7810,7810,0
|
|
20230721,185400,1296324420,7810,7810,7810,7810,0
|
|
20230721,185300,1296324420,7810,7810,7810,7810,0
|
|
20230721,185200,1296324420,7810,7810,7810,7810,0
|
|
20230721,185100,1296324420,7810,7810,7810,7810,0
|
|
20230721,185000,1296324420,7810,7810,7810,7810,0
|
|
20230721,184900,1296324420,7810,7810,7810,7810,0
|
|
20230721,184800,1296324420,7810,7810,7810,7810,0
|
|
20230721,184700,1296324420,7810,7810,7810,7810,0
|
|
20230721,184600,1296324420,7810,7810,7810,7810,0
|
|
20230721,184500,1296324420,7810,7810,7810,7810,0
|
|
20230721,184400,1296324420,7810,7810,7810,7810,0
|
|
20230721,184300,1296324420,7810,7810,7810,7810,2682
|
|
20230721,184200,1296324420,7810,7810,7810,7810,0
|
|
20230721,184100,1296324420,7810,7810,7810,7810,0
|
|
20230721,184000,1296324420,7810,7810,7810,7810,0
|
|
20230721,183900,1296324420,7810,7810,7810,7810,0
|
|
20230721,183800,1296324420,7810,7810,7810,7810,0
|
|
20230721,183700,1296324420,7810,7810,7810,7810,0
|
|
20230721,183600,1296324420,7810,7810,7810,7810,0
|
|
20230721,183500,1296324420,7810,7810,7810,7810,0
|
|
20230721,183400,1296324420,7810,7810,7810,7810,0
|
|
20230721,183300,1296324420,7810,7810,7810,7810,0
|
|
20230721,183200,1296324420,7810,7810,7810,7810,0
|
|
20230721,183100,1296324420,7810,7810,7810,7810,0
|
|
20230721,183000,1296324420,7810,7810,7810,7810,0
|
|
20230721,182900,1296324420,7810,7810,7810,7810,0
|
|
20230721,182800,1296324420,7810,7810,7810,7810,0
|
|
20230721,182700,1296324420,7810,7810,7810,7810,0
|
|
20230721,182600,1296324420,7810,7810,7810,7810,0
|
|
20230721,182500,1296324420,7810,7810,7810,7810,0
|
|
20230721,182400,1296324420,7810,7810,7810,7810,0
|
|
20230721,182300,1296324420,7810,7810,7810,7810,0
|
|
20230721,182200,1296324420,7810,7810,7810,7810,0
|
|
20230721,182100,1296324420,7810,7810,7810,7810,0
|
|
20230721,182000,1296324420,7810,7810,7810,7810,0
|
|
20230721,181900,1296324420,7810,7810,7810,7810,0
|
|
20230721,181800,1296324420,7810,7810,7810,7810,0
|
|
20230721,181700,1296324420,7810,7810,7810,7810,0
|
|
20230721,181600,1296324420,7810,7810,7810,7810,0
|
|
20230721,181500,1296324420,7810,7810,7810,7810,0
|
|
20230721,181400,1296324420,7810,7810,7810,7810,0
|
|
20230721,181300,1296324420,7810,7810,7810,7810,2682
|
|
20230721,181200,1296324420,7810,7810,7810,7810,0
|
|
20230721,181100,1296324420,7810,7810,7810,7810,0
|
|
20230721,181000,1296324420,7810,7810,7810,7810,0
|
|
20230721,180900,1296324420,7810,7810,7810,7810,0
|
|
20230721,180800,1296324420,7810,7810,7810,7810,0
|
|
20230721,180700,1296324420,7810,7810,7810,7810,0
|
|
20230721,180600,1296324420,7810,7810,7810,7810,0
|
|
20230721,180500,1296324420,7810,7810,7810,7810,0
|
|
20230721,180400,1296324420,7810,7810,7810,7810,0
|
|
20230721,180300,1296324420,7810,7810,7810,7810,0
|
|
20230721,180200,1296324420,7810,7810,7810,7810,0
|
|
20230721,180100,1296324420,7810,7810,7810,7810,0
|
|
20230721,180000,1296324420,7810,7810,7810,7810,0
|
|
20230721,175900,1296324420,7810,7810,7810,7810,0
|
|
20230721,175800,1296324420,7810,7810,7810,7810,0
|
|
20230721,175700,1296324420,7810,7810,7810,7810,0
|
|
20230721,175600,1296324420,7810,7810,7810,7810,0
|
|
20230721,175500,1296324420,7810,7810,7810,7810,0
|
|
20230721,175400,1296324420,7810,7810,7810,7810,0
|
|
20230721,175300,1296324420,7810,7810,7810,7810,0
|
|
20230721,175200,1296324420,7810,7810,7810,7810,0
|
|
20230721,175100,1296324420,7810,7810,7810,7810,0
|
|
20230721,175000,1296324420,7810,7810,7810,7810,0
|
|
20230721,174900,1296324420,7810,7810,7810,7810,0
|
|
20230721,174800,1296324420,7810,7810,7810,7810,0
|
|
20230721,174700,1296324420,7810,7810,7810,7810,0
|
|
20230721,174600,1296324420,7810,7810,7810,7810,0
|
|
20230721,174500,1296324420,7810,7810,7810,7810,0
|
|
20230721,174400,1296324420,7810,7810,7810,7810,0
|
|
20230721,174300,1296324420,7810,7810,7810,7810,2682
|
|
20230721,174200,1296324420,7810,7810,7810,7810,0
|
|
20230721,174100,1296324420,7810,7810,7810,7810,0
|
|
20230721,174000,1296324420,7810,7810,7810,7810,0
|
|
20230721,173900,1296324420,7810,7810,7810,7810,0
|
|
20230721,173800,1296324420,7810,7810,7810,7810,0
|
|
20230721,173700,1296324420,7810,7810,7810,7810,0
|
|
20230721,173600,1296324420,7810,7810,7810,7810,0
|
|
20230721,173500,1296324420,7810,7810,7810,7810,0
|
|
20230721,173400,1296324420,7810,7810,7810,7810,0
|
|
20230721,173300,1296324420,7810,7810,7810,7810,0
|
|
20230721,173200,1296324420,7810,7810,7810,7810,0
|
|
20230721,173100,1296324420,7810,7810,7810,7810,0
|
|
20230721,173000,1296324420,7810,7810,7810,7810,0
|
|
20230721,172900,1296324420,7810,7810,7810,7810,0
|
|
20230721,172800,1296324420,7810,7810,7810,7810,0
|
|
20230721,172700,1296324420,7810,7810,7810,7810,0
|
|
20230721,172600,1296324420,7810,7810,7810,7810,0
|
|
20230721,172500,1296324420,7810,7810,7810,7810,0
|
|
20230721,172400,1296324420,7810,7810,7810,7810,0
|
|
20230721,172300,1296324420,7810,7810,7810,7810,0
|
|
20230721,172200,1296324420,7810,7810,7810,7810,0
|
|
20230721,172100,1296324420,7810,7810,7810,7810,0
|
|
20230721,172000,1296324420,7810,7810,7810,7810,0
|
|
20230721,171900,1296324420,7810,7810,7810,7810,0
|
|
20230721,171800,1296324420,7810,7810,7810,7810,0
|
|
20230721,171700,1296324420,7810,7810,7810,7810,0
|
|
20230721,171600,1296324420,7810,7810,7810,7810,0
|
|
20230721,171500,1296324420,7810,7810,7810,7810,0
|
|
20230721,171400,1296324420,7810,7810,7810,7810,0
|
|
20230721,171300,1296324420,7810,7810,7810,7810,2682
|
|
20230721,171200,1296324420,7810,7810,7810,7810,0
|
|
20230721,171100,1296324420,7810,7810,7810,7810,0
|
|
20230721,171000,1296324420,7810,7810,7810,7810,0
|
|
20230721,170900,1296324420,7810,7810,7810,7810,0
|
|
20230721,170800,1296324420,7810,7810,7810,7810,0
|
|
20230721,170700,1296324420,7810,7810,7810,7810,0
|
|
20230721,170600,1296324420,7810,7810,7810,7810,0
|
|
20230721,170500,1296324420,7810,7810,7810,7810,0
|
|
20230721,170400,1296324420,7810,7810,7810,7810,0
|
|
20230721,170300,1296324420,7810,7810,7810,7810,0
|
|
20230721,170200,1296324420,7810,7810,7810,7810,0
|
|
20230721,170100,1296324420,7810,7810,7810,7810,0
|
|
20230721,170000,1296324420,7810,7810,7810,7810,0
|
|
20230721,165900,1296324420,7810,7810,7810,7810,0
|
|
20230721,165800,1296324420,7810,7810,7810,7810,0
|
|
20230721,165700,1296324420,7810,7810,7810,7810,0
|
|
20230721,165600,1296324420,7810,7810,7810,7810,0
|
|
20230721,165500,1296324420,7810,7810,7810,7810,0
|
|
20230721,165400,1296324420,7810,7810,7810,7810,0
|
|
20230721,165300,1296324420,7810,7810,7810,7810,0
|
|
20230721,165200,1296324420,7810,7810,7810,7810,0
|
|
20230721,165100,1296324420,7810,7810,7810,7810,0
|
|
20230721,165000,1296324420,7810,7810,7810,7810,0
|
|
20230721,164900,1296324420,7810,7810,7810,7810,0
|
|
20230721,164800,1296324420,7810,7810,7810,7810,0
|
|
20230721,164700,1296324420,7810,7810,7810,7810,0
|
|
20230721,164600,1296324420,7810,7810,7810,7810,0
|
|
20230721,164500,1296324420,7810,7810,7810,7810,0
|
|
20230721,164400,1296324420,7810,7810,7810,7810,0
|
|
20230721,164300,1296324420,7810,7810,7810,7810,2682
|
|
20230721,164200,1296324420,7810,7810,7810,7810,0
|
|
20230721,164100,1296324420,7810,7810,7810,7810,0
|
|
20230721,164000,1296324420,7810,7810,7810,7810,0
|
|
20230721,163900,1296324420,7810,7810,7810,7810,0
|
|
20230721,163800,1296324420,7810,7810,7810,7810,0
|
|
20230721,163700,1296324420,7810,7810,7810,7810,0
|
|
20230721,163600,1296324420,7810,7810,7810,7810,0
|
|
20230721,163500,1296324420,7810,7810,7810,7810,0
|
|
20230721,163400,1296324420,7810,7810,7810,7810,0
|
|
20230721,163300,1296324420,7810,7810,7810,7810,0
|
|
20230721,163200,1296324420,7810,7810,7810,7810,0
|
|
20230721,163100,1296324420,7810,7810,7810,7810,0
|
|
20230721,163000,1296324420,7810,7810,7810,7810,0
|
|
20230721,162900,1296324420,7810,7810,7810,7810,0
|
|
20230721,162800,1296324420,7810,7810,7810,7810,0
|
|
20230721,162700,1296324420,7810,7810,7810,7810,0
|
|
20230721,162600,1296324420,7810,7810,7810,7810,0
|
|
20230721,162500,1296324420,7810,7810,7810,7810,0
|
|
20230721,162400,1296324420,7810,7810,7810,7810,0
|
|
20230721,162300,1296324420,7810,7810,7810,7810,0
|
|
20230721,162200,1296324420,7810,7810,7810,7810,0
|
|
20230721,162100,1296324420,7810,7810,7810,7810,0
|
|
20230721,162000,1296324420,7810,7810,7810,7810,0
|
|
20230721,161900,1296324420,7810,7810,7810,7810,0
|
|
20230721,161800,1296324420,7810,7810,7810,7810,0
|
|
20230721,161700,1296324420,7810,7810,7810,7810,0
|
|
20230721,161600,1296324420,7810,7810,7810,7810,0
|
|
20230721,161500,1296324420,7810,7810,7810,7810,0
|
|
20230721,161400,1296324420,7810,7810,7810,7810,0
|
|
20230721,161300,1296324420,7810,7810,7810,7810,2682
|
|
20230721,161200,1296324420,7810,7810,7810,7810,0
|
|
20230721,161100,1296324420,7810,7810,7810,7810,0
|
|
20230721,161000,1296324420,7810,7810,7810,7810,0
|
|
20230721,160900,1296324420,7810,7810,7810,7810,0
|
|
20230721,160800,1296324420,7810,7810,7810,7810,0
|
|
20230721,160700,1296324420,7810,7810,7810,7810,0
|
|
20230721,160600,1296324420,7810,7810,7810,7810,0
|
|
20230721,160500,1296324420,7810,7810,7810,7810,0
|
|
20230721,160400,1296324420,7810,7810,7810,7810,0
|
|
20230721,160300,1296324420,7810,7810,7810,7810,0
|
|
20230721,160200,1296324420,7810,7810,7810,7810,0
|
|
20230721,160100,1296324420,7810,7810,7810,7810,0
|
|
20230721,160000,1296324420,7810,7810,7810,7810,0
|
|
20230721,155900,1296324420,7810,7810,7810,7810,0
|
|
20230721,155800,1296324420,7810,7810,7810,7810,0
|
|
20230721,155700,1296324420,7810,7810,7810,7810,0
|
|
20230721,155600,1296324420,7810,7810,7810,7810,0
|
|
20230721,155500,1296324420,7810,7810,7810,7810,0
|
|
20230721,155400,1296324420,7810,7810,7810,7810,0
|
|
20230721,155300,1296324420,7810,7810,7810,7810,0
|
|
20230721,155200,1296324420,7810,7810,7810,7810,0
|
|
20230721,155100,1296324420,7810,7810,7810,7810,0
|
|
20230721,155000,1296324420,7810,7810,7810,7810,0
|
|
20230721,154900,1296324420,7810,7810,7810,7810,0
|
|
20230721,154800,1296324420,7810,7810,7810,7810,0
|
|
20230721,154700,1296324420,7810,7810,7810,7810,0
|
|
20230721,154600,1296324420,7810,7810,7810,7810,0
|
|
20230721,154500,1296324420,7810,7810,7810,7810,0
|
|
20230721,154400,1296324420,7810,7810,7810,7810,0
|
|
20230721,154300,1296324420,7810,7810,7810,7810,2682
|
|
20230721,154200,1296324420,7810,7810,7810,7810,0
|
|
20230721,154100,1296324420,7810,7810,7810,7810,0
|
|
20230721,154000,1296324420,7810,7810,7810,7810,0
|
|
20230721,153900,1296324420,7810,7810,7810,7810,0
|
|
20230721,153800,1296324420,7810,7810,7810,7810,0
|
|
20230721,153700,1296324420,7810,7810,7810,7810,0
|
|
20230721,153600,1296324420,7810,7810,7810,7810,0
|
|
20230721,153500,1296324420,7810,7810,7810,7810,0
|
|
20230721,153400,1296324420,7810,7810,7810,7810,0
|
|
20230721,153300,1296324420,7810,7810,7810,7810,0
|
|
20230721,153200,1296324420,7810,7810,7810,7810,0
|
|
20230721,153100,1296324420,7810,7810,7810,7810,0
|
|
20230721,153000,1296324420,7810,7810,7810,7810,2682
|
|
20230721,152900,1275378000,7870,7870,7870,7870,0
|
|
20230721,152800,1275378000,7870,7870,7870,7870,0
|
|
20230721,152700,1275378000,7870,7870,7870,7870,0
|
|
20230721,152600,1275378000,7870,7870,7870,7870,0
|
|
20230721,152500,1275378000,7870,7870,7870,7870,0
|
|
20230721,152400,1275378000,7870,7870,7870,7870,0
|
|
20230721,152300,1275378000,7870,7870,7870,7870,0
|
|
20230721,152200,1275378000,7870,7870,7870,7870,0
|
|
20230721,152100,1275378000,7870,7870,7870,7870,0
|
|
20230721,152000,1275378000,7870,7870,7870,7870,0
|
|
20230721,151900,1275378000,7870,7910,7910,7870,1691
|
|
20230721,151800,1262065990,7880,7880,7880,7880,288
|
|
20230721,151700,1259796550,7930,7930,7930,7930,1
|
|
20230721,151600,1259788620,7870,7910,7930,7870,2343
|
|
20230721,151500,1241279860,7920,7920,7920,7920,0
|
|
20230721,151400,1241279860,7920,7920,7920,7920,2
|
|
20230721,151300,1241264020,7930,7930,7930,7930,0
|
|
20230721,151200,1241264020,7930,7930,7930,7930,0
|
|
20230721,151100,1241264020,7930,7920,7930,7920,271
|
|
20230721,151000,1239117120,7920,7890,7920,7880,601
|
|
20230721,150900,1234371940,7890,7890,7890,7890,488
|
|
20230721,150800,1230521620,7890,7890,7890,7890,0
|
|
20230721,150700,1230521620,7890,7900,7900,7890,226
|
|
20230721,150600,1228736450,7900,7910,7910,7900,531
|
|
20230721,150500,1224541420,7920,7930,7930,7920,195
|
|
20230721,150400,1222996720,7910,7920,7920,7910,790
|
|
20230721,150300,1216739970,7930,7910,7930,7900,1051
|
|
20230721,150200,1208416270,7900,7900,7900,7900,486
|
|
20230721,150100,1204576870,7910,7910,7910,7870,112
|
|
20230721,150000,1203695090,7920,7910,7920,7910,75
|
|
20230721,145900,1203101140,7910,7910,7910,7910,0
|
|
20230721,145800,1203101140,7910,7910,7910,7910,7
|
|
20230721,145700,1203045770,7920,7920,7920,7920,102
|
|
20230721,145600,1202237930,7920,7920,7920,7920,0
|
|
20230721,145500,1202237930,7920,7900,7920,7900,124
|
|
20230721,145400,1201257880,7900,7910,7920,7900,478
|
|
20230721,145300,1197472880,7910,7910,7910,7910,699
|
|
20230721,145200,1191943790,7910,7900,7910,7900,672
|
|
20230721,145100,1186634470,7900,7900,7900,7870,82
|
|
20230721,145000,1185987030,7870,7890,7900,7870,65
|
|
20230721,144900,1185474590,7870,7880,7880,7870,150
|
|
20230721,144800,1184293160,7900,7880,7900,7880,202
|
|
20230721,144700,1182701000,7880,7870,7880,7870,83
|
|
20230721,144600,1182047070,7870,7860,7870,7860,170
|
|
20230721,144500,1180709470,7800,7880,7880,7800,89
|
|
20230721,144400,1180011270,7880,7830,7880,7790,241
|
|
20230721,144300,1178126610,7880,7880,7880,7880,25
|
|
20230721,144200,1177929610,7880,7820,7880,7810,18
|
|
20230721,144100,1177788850,7900,7890,7900,7890,228
|
|
20230721,144000,1175989190,7890,7810,7890,7800,379
|
|
20230721,143900,1173031800,7850,7850,7850,7850,71
|
|
20230721,143800,1172474450,7850,7850,7850,7850,50
|
|
20230721,143700,1172081950,7860,7860,7860,7850,526
|
|
20230721,143600,1167947830,7880,7880,7880,7850,838
|
|
20230721,143500,1161366500,7880,7840,7880,7840,2292
|
|
20230721,143400,1143380390,7840,7800,7840,7800,1244
|
|
20230721,143300,1133641910,7790,7780,7790,7780,6035
|
|
20230721,143200,1086629460,7780,7780,7780,7780,195
|
|
20230721,143100,1085112360,7790,7790,7790,7790,210
|
|
20230721,143000,1083476460,7790,7790,7790,7790,202
|
|
20230721,142900,1081902880,7800,7830,7830,7800,1293
|
|
20230721,142800,1071801690,7850,7850,7850,7850,0
|
|
20230721,142700,1071801690,7850,7850,7850,7850,0
|
|
20230721,142600,1071801690,7850,7850,7850,7850,50
|
|
20230721,142500,1071409190,7850,7820,7850,7820,365
|
|
20230721,142400,1068554860,7820,7820,7820,7820,101
|
|
20230721,142300,1067765040,7800,7800,7800,7800,20
|
|
20230721,142200,1067609040,7820,7820,7820,7820,12
|
|
20230721,142100,1067515200,7820,7790,7820,7790,306
|
|
20230721,142000,1065129300,7800,7810,7810,7800,797
|
|
20230721,141900,1058912270,7820,7850,7850,7820,1863
|
|
20230721,141800,1044327870,7850,7850,7850,7850,2
|
|
20230721,141700,1044312170,7900,7900,7900,7900,0
|
|
20230721,141600,1044312170,7900,7900,7900,7900,25
|
|
20230721,141500,1044114670,7900,7900,7900,7900,0
|
|
20230721,141400,1044114670,7900,7900,7900,7900,1
|
|
20230721,141300,1044106770,7900,7880,7900,7880,100
|
|
20230721,141200,1043316840,7900,7900,7900,7900,0
|
|
20230721,141100,1043316840,7900,7900,7900,7900,0
|
|
20230721,141000,1043316840,7900,7850,7900,7850,30
|
|
20230721,140900,1043081190,7850,7850,7850,7850,33
|
|
20230721,140800,1042822140,7900,7900,7900,7900,0
|
|
20230721,140700,1042822140,7900,7900,7900,7900,0
|
|
20230721,140600,1042822140,7900,7870,7900,7870,50
|
|
20230721,140500,1042427990,7830,7840,7840,7830,1009
|
|
20230721,140400,1034524810,7840,7840,7840,7840,1
|
|
20230721,140300,1034516970,7840,7840,7840,7840,0
|
|
20230721,140200,1034516970,7840,7870,7870,7840,78
|
|
20230721,140100,1033904770,7870,7870,7870,7870,128
|
|
20230721,140000,1032897410,7890,7890,7890,7890,0
|
|
20230721,135900,1032897410,7890,7890,7890,7890,0
|
|
20230721,135800,1032897410,7890,7890,7890,7890,0
|
|
20230721,135700,1032897410,7890,7890,7890,7890,1
|
|
20230721,135600,1032889520,7850,7850,7850,7850,30
|
|
20230721,135500,1032654020,7850,7850,7850,7850,20
|
|
20230721,135400,1032497020,7900,7850,7900,7850,4486
|
|
20230721,135300,997058620,7910,7910,7910,7910,0
|
|
20230721,135200,997058620,7910,7910,7910,7910,0
|
|
20230721,135100,997058620,7910,7910,7910,7910,0
|
|
20230721,135000,997058620,7910,7870,7910,7850,202
|
|
20230721,134900,995472490,7910,7910,7910,7910,0
|
|
20230721,134800,995472490,7910,7910,7910,7910,0
|
|
20230721,134700,995472490,7910,7910,7910,7910,200
|
|
20230721,134600,993890490,7910,7890,7910,7850,196
|
|
20230721,134500,992344990,7850,7850,7850,7850,12
|
|
20230721,134400,992250790,7900,7900,7900,7900,10
|
|
20230721,134300,992171790,7900,7900,7900,7900,27
|
|
20230721,134200,991958490,7910,7900,7910,7900,103
|
|
20230721,134100,991143790,7900,7900,7900,7900,15
|
|
20230721,134000,991025290,7910,7910,7910,7910,0
|
|
20230721,133900,991025290,7910,7910,7910,7910,1
|
|
20230721,133800,991017380,7910,7910,7910,7910,341
|
|
20230721,133700,988320070,7890,7900,7900,7890,22
|
|
20230721,133600,988146470,7910,7910,7910,7910,1
|
|
20230721,133500,988138560,7900,7840,7900,7840,98
|
|
20230721,133400,987367360,7900,7900,7900,7840,142
|
|
20230721,133300,986253560,7850,7890,7890,7850,20
|
|
20230721,133200,986096520,7910,7850,7910,7850,272
|
|
20230721,133100,983958500,7890,7890,7890,7850,21
|
|
20230721,133000,983793250,7890,7890,7890,7890,18
|
|
20230721,132900,983651230,7900,7900,7900,7900,0
|
|
20230721,132800,983651230,7900,7900,7900,7900,0
|
|
20230721,132700,983651230,7900,7900,7900,7900,8
|
|
20230721,132600,983588030,7890,7890,7890,7890,4
|
|
20230721,132500,983556470,7910,7910,7910,7910,22
|
|
20230721,132400,983382450,7910,7910,7910,7910,0
|
|
20230721,132300,983382450,7910,7910,7910,7910,20
|
|
20230721,132200,983224250,7910,7890,7910,7890,4
|
|
20230721,132100,983192630,7890,7900,7900,7890,3305
|
|
20230721,132000,957083930,7900,7900,7900,7850,102
|
|
20230721,131900,956278180,7850,7900,7900,7850,2
|
|
20230721,131800,956262430,7850,7850,7900,7850,51
|
|
20230721,131700,955861590,7900,7900,7900,7900,1
|
|
20230721,131600,955853690,7850,7900,7900,7850,295
|
|
20230721,131500,953523540,7900,7900,7900,7900,0
|
|
20230721,131400,953523540,7900,7900,7900,7900,0
|
|
20230721,131300,953523540,7900,7900,7900,7900,0
|
|
20230721,131200,953523540,7900,7890,7900,7890,379
|
|
20230721,131100,950532830,7900,7850,7900,7840,64
|
|
20230721,131000,950031000,7900,7860,7900,7860,22
|
|
20230721,130900,949858040,7850,7840,7860,7840,98
|
|
20230721,130800,949089570,7860,7860,7860,7840,3
|
|
20230721,130700,949066010,7860,7850,7860,7840,748
|
|
20230721,130600,943189260,7850,7860,7860,7850,284
|
|
20230721,130500,940959200,7860,7860,7860,7860,1
|
|
20230721,130400,940951340,7910,7910,7910,7910,0
|
|
20230721,130300,940951340,7910,7910,7910,7910,0
|
|
20230721,130200,940951340,7910,7910,7910,7910,0
|
|
20230721,130100,940951340,7910,7870,7910,7870,70
|
|
20230721,130000,940400400,7910,7880,7910,7870,552
|
|
20230721,125900,936055590,7910,7910,7910,7910,1
|
|
20230721,125800,936047680,7880,7910,7910,7880,67
|
|
20230721,125700,935519620,7890,7910,7910,7890,105
|
|
20230721,125600,934690170,7910,7910,7910,7910,1
|
|
20230721,125500,934682260,7890,7890,7890,7890,50
|
|
20230721,125400,934287760,7890,7890,7890,7890,50
|
|
20230721,125300,933893260,7910,7910,7910,7910,1
|
|
20230721,125200,933885350,7880,7880,7880,7880,450
|
|
20230721,125100,930339350,7900,7900,7900,7900,0
|
|
20230721,125000,930339350,7900,7860,7910,7860,198
|
|
20230721,124900,928777420,7860,7910,7910,7860,76
|
|
20230721,124800,928177210,7910,7890,7910,7890,404
|
|
20230721,124700,924986370,7890,7890,7890,7890,1
|
|
20230721,124600,924978480,7890,7890,7900,7890,220
|
|
20230721,124500,923241480,7910,7910,7910,7910,0
|
|
20230721,124400,923241480,7910,7910,7910,7910,0
|
|
20230721,124300,923241480,7910,7910,7910,7910,0
|
|
20230721,124200,923241480,7910,7900,7910,7870,1354
|
|
20230721,124100,912583600,7900,7900,7900,7900,0
|
|
20230721,124000,912583600,7900,7900,7900,7900,0
|
|
20230721,123900,912583600,7900,7900,7900,7900,0
|
|
20230721,123800,912583600,7900,7900,7900,7900,43
|
|
20230721,123700,912243900,7900,7900,7900,7900,0
|
|
20230721,123600,912243900,7900,7900,7900,7900,40
|
|
20230721,123500,911927900,7910,7910,7910,7910,0
|
|
20230721,123400,911927900,7910,7910,7910,7910,7
|
|
20230721,123300,911872530,7910,7870,7910,7870,22
|
|
20230721,123200,911699350,7870,7930,7930,7860,181
|
|
20230721,123100,910276070,7870,7870,7870,7870,108
|
|
20230721,123000,909426110,7870,7870,7870,7870,0
|
|
20230721,122900,909426110,7870,7930,7930,7870,6
|
|
20230721,122800,909378770,7930,7880,7930,7880,213
|
|
20230721,122700,907698290,7890,7890,7890,7890,4
|
|
20230721,122600,907666730,7890,7890,7890,7890,26
|
|
20230721,122500,907461590,7900,7900,7900,7900,77
|
|
20230721,122400,906853290,7930,7930,7930,7930,0
|
|
20230721,122300,906853290,7930,7930,7930,7930,0
|
|
20230721,122200,906853290,7930,7930,7930,7930,0
|
|
20230721,122100,906853290,7930,7930,7930,7930,0
|
|
20230721,122000,906853290,7930,7930,7930,7930,0
|
|
20230721,121900,906853290,7930,7930,7930,7930,0
|
|
20230721,121800,906853290,7930,7930,7930,7930,0
|
|
20230721,121700,906853290,7930,7930,7930,7930,100
|
|
20230721,121600,906060290,7930,7910,7930,7900,301
|
|
20230721,121500,903679390,7910,7910,7910,7910,0
|
|
20230721,121400,903679390,7910,7910,7910,7900,411
|
|
20230721,121300,900428470,7910,7890,7910,7890,727
|
|
20230721,121200,894690600,7890,7890,7890,7870,6
|
|
20230721,121100,894643330,7900,7910,7910,7900,11
|
|
20230721,121000,894556330,7910,7900,7910,7900,103
|
|
20230721,120900,893742620,7910,7910,7910,7910,0
|
|
20230721,120800,893742620,7910,7900,7910,7900,112
|
|
20230721,120700,892857800,7910,7880,7910,7880,11
|
|
20230721,120600,892771090,7910,7850,7910,7850,610
|
|
20230721,120500,887982470,7850,7910,7910,7850,171
|
|
20230721,120400,886639660,7860,7890,7910,7860,204
|
|
20230721,120300,885034400,7900,7910,7910,7900,2
|
|
20230721,120200,885018590,7920,7920,7920,7920,7
|
|
20230721,120100,884963150,7930,7930,7930,7930,0
|
|
20230721,120000,884963150,7930,7930,7930,7930,0
|
|
20230721,115900,884963150,7930,7930,7930,7930,20
|
|
20230721,115800,884804550,7930,7930,7930,7930,20
|
|
20230721,115700,884645950,7930,7930,7930,7930,80
|
|
20230721,115600,884011550,7930,7930,7930,7930,30
|
|
20230721,115500,883773650,7930,7930,7930,7930,1
|
|
20230721,115400,883765720,7930,7930,7940,7930,597
|
|
20230721,115300,879027820,7870,7890,7890,7870,991
|
|
20230721,115200,871220540,7940,7940,7940,7940,0
|
|
20230721,115100,871220540,7940,7940,7940,7940,126
|
|
20230721,115000,870220100,7950,7950,7950,7950,0
|
|
20230721,114900,870220100,7950,7900,7950,7900,177
|
|
20230721,114800,868820570,7910,7910,7910,7910,100
|
|
20230721,114700,868029570,7910,7930,7930,7870,2952
|
|
20230721,114600,844707090,7920,7950,7950,7920,1151
|
|
20230721,114500,835581340,7960,7960,7960,7960,0
|
|
20230721,114400,835581340,7960,7960,7960,7960,9
|
|
20230721,114300,835509700,7960,7960,7960,7960,0
|
|
20230721,114200,835509700,7960,7960,7960,7960,0
|
|
20230721,114100,835509700,7960,7960,7960,7960,26
|
|
20230721,114000,835302740,7960,7960,7960,7960,26
|
|
20230721,113900,835095780,7960,7950,7960,7950,2
|
|
20230721,113800,835079870,7960,7960,7960,7960,0
|
|
20230721,113700,835079870,7960,7970,7970,7960,498
|
|
20230721,113600,831114360,7970,7970,7970,7970,0
|
|
20230721,113500,831114360,7970,7970,7970,7970,137
|
|
20230721,113400,830022470,7960,7960,7960,7960,50
|
|
20230721,113300,829624470,7970,7960,7970,7960,2
|
|
20230721,113200,829608540,7960,7970,7970,7960,147
|
|
20230721,113100,828438300,7970,7970,7990,7960,50
|
|
20230721,113000,828039610,7970,7970,7980,7940,203
|
|
20230721,112900,826421790,8000,7990,8000,7990,140
|
|
20230721,112800,825303090,7990,7990,7990,7980,111
|
|
20230721,112700,824416300,7950,8020,8020,7950,3873
|
|
20230721,112600,793519840,8020,8030,8030,8020,262
|
|
20230721,112500,791418280,8030,8030,8030,8030,12
|
|
20230721,112400,791321920,8030,8030,8030,8030,3
|
|
20230721,112300,791297830,8040,8040,8040,8030,52
|
|
20230721,112200,790879910,8050,8040,8050,8040,50
|
|
20230721,112100,790477590,8050,8050,8050,8050,20
|
|
20230721,112000,790316590,8050,8010,8050,8010,481
|
|
20230721,111900,786463380,8010,8010,8010,8000,63
|
|
20230721,111800,785958760,8010,8010,8010,8010,567
|
|
20230721,111700,781417090,8020,8000,8020,8000,354
|
|
20230721,111600,778582970,8010,8040,8050,8010,1854
|
|
20230721,111500,763720500,8050,8040,8050,8020,116
|
|
20230721,111400,762789680,8030,8040,8040,8030,12
|
|
20230721,111300,762693270,8030,8030,8050,8030,339
|
|
20230721,111200,759970560,8030,8040,8040,8030,250
|
|
20230721,111100,757962060,8050,8050,8050,8050,0
|
|
20230721,111000,757962060,8050,8050,8050,8050,11
|
|
20230721,110900,757873510,8060,8000,8060,8000,330
|
|
20230721,110800,755218000,8000,8060,8060,8000,1969
|
|
20230721,110700,739424600,8060,8090,8090,8060,726
|
|
20230721,110600,733554270,8090,8090,8090,8090,0
|
|
20230721,110500,733554270,8090,8060,8090,8060,579
|
|
20230721,110400,728881850,8080,8060,8080,8060,90
|
|
20230721,110300,728156090,8070,8030,8070,8030,367
|
|
20230721,110200,725208990,8030,8020,8030,8010,703
|
|
20230721,110100,719565960,8030,8020,8030,8020,230
|
|
20230721,110000,717721350,8020,8050,8050,8020,1226
|
|
20230721,105900,707876890,8060,8080,8090,8040,3573
|
|
20230721,105800,679108510,8090,8090,8090,8070,132
|
|
20230721,105700,678042130,8060,8100,8100,8060,152
|
|
20230721,105600,676816720,8080,8070,8090,8060,1157
|
|
20230721,105500,667468970,8070,8070,8070,8050,785
|
|
20230721,105400,661144080,8060,8080,8090,8060,89
|
|
20230721,105300,660425760,8080,8090,8100,8080,1406
|
|
20230721,105200,649055310,8100,8080,8100,8080,1194
|
|
20230721,105100,639389400,8090,8080,8090,8080,936
|
|
20230721,105000,631825590,8080,8070,8080,8050,97
|
|
20230721,104900,631042360,8070,8060,8070,8060,390
|
|
20230721,104800,627895950,8080,8050,8080,8040,501
|
|
20230721,104700,623857150,8020,8050,8050,8010,762
|
|
20230721,104600,617730890,8050,8080,8080,8050,229
|
|
20230721,104500,615885050,8080,8140,8140,8080,1662
|
|
20230721,104400,602409110,8150,8150,8160,8120,152
|
|
20230721,104300,601169430,8150,8150,8160,8110,457
|
|
20230721,104200,597448830,8120,8150,8180,8120,1210
|
|
20230721,104100,587593870,8180,8180,8190,8150,2362
|
|
20230721,104000,568307100,8190,8160,8200,8140,5580
|
|
20230721,103900,522629230,8160,8140,8160,8130,2119
|
|
20230721,103800,505361450,8140,8130,8160,8130,197
|
|
20230721,103700,503757190,8160,8070,8160,8040,8859
|
|
20230721,103600,431977660,8060,8050,8060,8040,936
|
|
20230721,103500,424444010,8050,8060,8060,8050,90
|
|
20230721,103400,423718810,8060,8070,8070,8060,288
|
|
20230721,103300,421396160,8070,8030,8070,8030,961
|
|
20230721,103200,413654280,8030,7960,8030,7950,4694
|
|
20230721,103100,376100550,7960,7910,7960,7910,941
|
|
20230721,103000,368616200,7910,7920,7950,7910,215
|
|
20230721,102900,366909740,7920,7920,7920,7920,42
|
|
20230721,102800,366577100,7930,7920,7930,7920,10
|
|
20230721,102700,366497850,7910,7900,7930,7900,1386
|
|
20230721,102600,355521290,7920,7900,7920,7900,100
|
|
20230721,102500,354729630,7900,7890,7910,7890,83
|
|
20230721,102400,354073690,7890,7860,7900,7860,871
|
|
20230721,102300,347195980,7860,7850,7870,7830,682
|
|
20230721,102200,341846290,7870,7900,7900,7870,4609
|
|
20230721,102100,305436280,7890,7900,7900,7890,80
|
|
20230721,102000,304804780,7870,7900,7900,7870,28
|
|
20230721,101900,304584330,7910,7880,7910,7870,1096
|
|
20230721,101800,295919810,7910,7890,7910,7880,164
|
|
20230721,101700,294623900,7880,7880,7880,7880,116
|
|
20230721,101600,293709820,7910,7910,7910,7910,0
|
|
20230721,101500,293709820,7910,7890,7910,7890,321
|
|
20230721,101400,291170810,7910,7900,7910,7780,2131
|
|
20230721,101300,274339960,7900,7850,7900,7850,850
|
|
20230721,101200,267633600,7850,7890,7910,7850,252
|
|
20230721,101100,265643770,7910,7880,7910,7870,181
|
|
20230721,101000,264214140,7890,7780,7890,7780,525
|
|
20230721,100900,260111910,7780,7780,7780,7780,238
|
|
20230721,100800,258260270,7780,7760,7780,7750,328
|
|
20230721,100700,255715820,7750,7790,7790,7750,321
|
|
20230721,100600,253223970,7800,7840,7840,7800,162
|
|
20230721,100500,251957650,7850,7840,7860,7840,128
|
|
20230721,100400,250953030,7830,7850,7850,7830,5
|
|
20230721,100300,250913830,7840,7840,7860,7840,234
|
|
20230721,100200,249077570,7840,7840,7840,7840,3
|
|
20230721,100100,249054050,7850,7850,7860,7850,954
|
|
20230721,100000,241565120,7850,7840,7850,7840,1327
|
|
20230721,095900,231148210,7810,7850,7850,7810,368
|
|
20230721,095800,228274090,7860,7850,7860,7850,21
|
|
20230721,095700,228109040,7850,7850,7850,7850,100
|
|
20230721,095600,227324040,7860,7860,7860,7860,3
|
|
20230721,095500,227300460,7850,7850,7850,7850,50
|
|
20230721,095400,226907960,7860,7850,7860,7850,108
|
|
20230721,095300,226059880,7850,7840,7850,7840,35
|
|
20230721,095200,225785430,7850,7840,7850,7840,32
|
|
20230721,095100,225534450,7840,7840,7840,7830,269
|
|
20230721,095000,223425670,7840,7870,7870,7840,221
|
|
20230721,094900,221689080,7870,7840,7870,7840,146
|
|
20230721,094800,220542890,7840,7850,7850,7840,1082
|
|
20230721,094700,212059270,7870,7870,7870,7870,10
|
|
20230721,094600,211980570,7890,7810,7890,7810,1097
|
|
20230721,094500,203363200,7830,7830,7830,7830,1
|
|
20230721,094400,203355370,7770,7820,7830,7770,22
|
|
20230721,094300,203183330,7830,7830,7830,7830,100
|
|
20230721,094200,202400330,7830,7830,7830,7830,110
|
|
20230721,094100,201539030,7830,7790,7830,7790,1228
|
|
20230721,094000,191961250,7720,7800,7800,7720,898
|
|
20230721,093900,185015170,7800,7760,7800,7760,69
|
|
20230721,093800,184478850,7800,7800,7800,7800,0
|
|
20230721,093700,184478850,7800,7800,7800,7800,50
|
|
20230721,093600,184088850,7800,7750,7800,7750,174
|
|
20230721,093500,182740300,7800,7800,7800,7800,4
|
|
20230721,093400,182709100,7750,7790,7800,7730,134
|
|
20230721,093300,181670950,7800,7800,7800,7800,60
|
|
20230721,093200,181202950,7800,7780,7800,7780,367
|
|
20230721,093100,178340870,7770,7790,7790,7710,356
|
|
20230721,093000,175589130,7790,7790,7790,7790,180
|
|
20230721,092900,174186930,7730,7790,7790,7730,1140
|
|
20230721,092800,165364330,7790,7750,7790,7750,154
|
|
20230721,092700,164169140,7730,7740,7740,7730,500
|
|
20230721,092600,160303140,7720,7720,7720,7720,0
|
|
20230721,092500,160303140,7720,7710,7720,7710,490
|
|
20230721,092400,156523800,7710,7770,7770,7710,390
|
|
20230721,092300,153507510,7770,7770,7770,7770,30
|
|
20230721,092200,153274410,7750,7750,7750,7750,460
|
|
20230721,092100,149709410,7750,7730,7750,7730,370
|
|
20230721,092000,146849110,7750,7750,7750,7750,10
|
|
20230721,091900,146771610,7750,7740,7750,7730,50
|
|
20230721,091800,146384610,7740,7740,7740,7740,306
|
|
20230721,091700,144016170,7740,7710,7740,7710,529
|
|
20230721,091600,139936680,7710,7760,7760,7710,1149
|
|
20230721,091500,131059450,7760,7770,7770,7760,559
|
|
20230721,091400,126721060,7770,7820,7820,7770,2043
|
|
20230721,091300,110831200,7820,7790,7820,7780,129
|
|
20230721,091200,109827130,7820,7800,7820,7800,120
|
|
20230721,091100,108889390,7790,7800,7800,7790,140
|
|
20230721,091000,107798400,7800,7800,7800,7800,113
|
|
20230721,090900,106917000,7820,7780,7830,7760,607
|
|
20230721,090800,102197950,7770,7790,7790,7770,1442
|
|
20230721,090700,90979540,7790,7860,7860,7780,604
|
|
20230721,090600,86274250,7780,7880,7880,7780,266
|
|
20230721,090500,84195660,7880,7720,7880,7720,2131
|
|
20230721,090400,67592580,7710,7690,7720,7690,504
|
|
20230721,090300,63709450,7690,7680,7730,7670,5439
|
|
20230721,090200,21962280,7720,7700,7720,7670,481
|
|
20230721,090100,18251540,7730,7720,7730,7700,570
|
|
20230721,090000,13850280,7730,7760,7800,7730,1780
|