683 lines
33 KiB
CSV
683 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,202000,1134804630,7710,7710,7710,7710,811
|
|
20230705,201900,1134804630,7710,7710,7710,7710,0
|
|
20230705,201800,1134804630,7710,7710,7710,7710,0
|
|
20230705,201700,1134804630,7710,7710,7710,7710,0
|
|
20230705,201600,1134804630,7710,7710,7710,7710,0
|
|
20230705,201500,1134804630,7710,7710,7710,7710,0
|
|
20230705,201400,1134804630,7710,7710,7710,7710,0
|
|
20230705,201300,1134804630,7710,7710,7710,7710,0
|
|
20230705,201200,1134804630,7710,7710,7710,7710,0
|
|
20230705,201100,1134804630,7710,7710,7710,7710,0
|
|
20230705,201000,1134804630,7710,7710,7710,7710,0
|
|
20230705,200900,1134804630,7710,7710,7710,7710,0
|
|
20230705,200800,1134804630,7710,7710,7710,7710,0
|
|
20230705,200700,1134804630,7710,7710,7710,7710,0
|
|
20230705,200600,1134804630,7710,7710,7710,7710,0
|
|
20230705,200500,1134804630,7710,7710,7710,7710,0
|
|
20230705,200400,1134804630,7710,7710,7710,7710,0
|
|
20230705,200300,1134804630,7710,7710,7710,7710,0
|
|
20230705,200200,1134804630,7710,7710,7710,7710,0
|
|
20230705,200100,1134804630,7710,7710,7710,7710,0
|
|
20230705,200000,1134804630,7710,7710,7710,7710,0
|
|
20230705,195900,1134804630,7710,7710,7710,7710,0
|
|
20230705,195800,1134804630,7710,7710,7710,7710,0
|
|
20230705,195700,1134804630,7710,7710,7710,7710,0
|
|
20230705,195600,1134804630,7710,7710,7710,7710,0
|
|
20230705,195500,1134804630,7710,7710,7710,7710,0
|
|
20230705,195400,1134804630,7710,7710,7710,7710,0
|
|
20230705,195300,1134804630,7710,7710,7710,7710,0
|
|
20230705,195200,1134804630,7710,7710,7710,7710,0
|
|
20230705,195100,1134804630,7710,7710,7710,7710,0
|
|
20230705,195000,1134804630,7710,7710,7710,7710,811
|
|
20230705,194900,1134804630,7710,7710,7710,7710,0
|
|
20230705,194800,1134804630,7710,7710,7710,7710,0
|
|
20230705,194700,1134804630,7710,7710,7710,7710,0
|
|
20230705,194600,1134804630,7710,7710,7710,7710,0
|
|
20230705,194500,1134804630,7710,7710,7710,7710,0
|
|
20230705,194400,1134804630,7710,7710,7710,7710,0
|
|
20230705,194300,1134804630,7710,7710,7710,7710,0
|
|
20230705,194200,1134804630,7710,7710,7710,7710,0
|
|
20230705,194100,1134804630,7710,7710,7710,7710,0
|
|
20230705,194000,1134804630,7710,7710,7710,7710,0
|
|
20230705,193900,1134804630,7710,7710,7710,7710,0
|
|
20230705,193800,1134804630,7710,7710,7710,7710,0
|
|
20230705,193700,1134804630,7710,7710,7710,7710,0
|
|
20230705,193600,1134804630,7710,7710,7710,7710,0
|
|
20230705,193500,1134804630,7710,7710,7710,7710,0
|
|
20230705,193400,1134804630,7710,7710,7710,7710,0
|
|
20230705,193300,1134804630,7710,7710,7710,7710,0
|
|
20230705,193200,1134804630,7710,7710,7710,7710,0
|
|
20230705,193100,1134804630,7710,7710,7710,7710,0
|
|
20230705,193000,1134804630,7710,7710,7710,7710,0
|
|
20230705,192900,1134804630,7710,7710,7710,7710,0
|
|
20230705,192800,1134804630,7710,7710,7710,7710,0
|
|
20230705,192700,1134804630,7710,7710,7710,7710,0
|
|
20230705,192600,1134804630,7710,7710,7710,7710,0
|
|
20230705,192500,1134804630,7710,7710,7710,7710,0
|
|
20230705,192400,1134804630,7710,7710,7710,7710,0
|
|
20230705,192300,1134804630,7710,7710,7710,7710,0
|
|
20230705,192200,1134804630,7710,7710,7710,7710,0
|
|
20230705,192100,1134804630,7710,7710,7710,7710,0
|
|
20230705,192000,1134804630,7710,7710,7710,7710,811
|
|
20230705,191900,1134804630,7710,7710,7710,7710,0
|
|
20230705,191800,1134804630,7710,7710,7710,7710,0
|
|
20230705,191700,1134804630,7710,7710,7710,7710,0
|
|
20230705,191600,1134804630,7710,7710,7710,7710,0
|
|
20230705,191500,1134804630,7710,7710,7710,7710,0
|
|
20230705,191400,1134804630,7710,7710,7710,7710,0
|
|
20230705,191300,1134804630,7710,7710,7710,7710,0
|
|
20230705,191200,1134804630,7710,7710,7710,7710,0
|
|
20230705,191100,1134804630,7710,7710,7710,7710,0
|
|
20230705,191000,1134804630,7710,7710,7710,7710,0
|
|
20230705,190900,1134804630,7710,7710,7710,7710,0
|
|
20230705,190800,1134804630,7710,7710,7710,7710,0
|
|
20230705,190700,1134804630,7710,7710,7710,7710,0
|
|
20230705,190600,1134804630,7710,7710,7710,7710,0
|
|
20230705,190500,1134804630,7710,7710,7710,7710,0
|
|
20230705,190400,1134804630,7710,7710,7710,7710,0
|
|
20230705,190300,1134804630,7710,7710,7710,7710,0
|
|
20230705,190200,1134804630,7710,7710,7710,7710,0
|
|
20230705,190100,1134804630,7710,7710,7710,7710,0
|
|
20230705,190000,1134804630,7710,7710,7710,7710,0
|
|
20230705,185900,1134804630,7710,7710,7710,7710,0
|
|
20230705,185800,1134804630,7710,7710,7710,7710,0
|
|
20230705,185700,1134804630,7710,7710,7710,7710,0
|
|
20230705,185600,1134804630,7710,7710,7710,7710,0
|
|
20230705,185500,1134804630,7710,7710,7710,7710,0
|
|
20230705,185400,1134804630,7710,7710,7710,7710,0
|
|
20230705,185300,1134804630,7710,7710,7710,7710,0
|
|
20230705,185200,1134804630,7710,7710,7710,7710,0
|
|
20230705,185100,1134804630,7710,7710,7710,7710,0
|
|
20230705,185000,1134804630,7710,7710,7710,7710,811
|
|
20230705,184900,1134804630,7710,7710,7710,7710,0
|
|
20230705,184800,1134804630,7710,7710,7710,7710,0
|
|
20230705,184700,1134804630,7710,7710,7710,7710,0
|
|
20230705,184600,1134804630,7710,7710,7710,7710,0
|
|
20230705,184500,1134804630,7710,7710,7710,7710,0
|
|
20230705,184400,1134804630,7710,7710,7710,7710,0
|
|
20230705,184300,1134804630,7710,7710,7710,7710,0
|
|
20230705,184200,1134804630,7710,7710,7710,7710,0
|
|
20230705,184100,1134804630,7710,7710,7710,7710,0
|
|
20230705,184000,1134804630,7710,7710,7710,7710,0
|
|
20230705,183900,1134804630,7710,7710,7710,7710,0
|
|
20230705,183800,1134804630,7710,7710,7710,7710,0
|
|
20230705,183700,1134804630,7710,7710,7710,7710,0
|
|
20230705,183600,1134804630,7710,7710,7710,7710,0
|
|
20230705,183500,1134804630,7710,7710,7710,7710,0
|
|
20230705,183400,1134804630,7710,7710,7710,7710,0
|
|
20230705,183300,1134804630,7710,7710,7710,7710,0
|
|
20230705,183200,1134804630,7710,7710,7710,7710,0
|
|
20230705,183100,1134804630,7710,7710,7710,7710,0
|
|
20230705,183000,1134804630,7710,7710,7710,7710,0
|
|
20230705,182900,1134804630,7710,7710,7710,7710,0
|
|
20230705,182800,1134804630,7710,7710,7710,7710,0
|
|
20230705,182700,1134804630,7710,7710,7710,7710,0
|
|
20230705,182600,1134804630,7710,7710,7710,7710,0
|
|
20230705,182500,1134804630,7710,7710,7710,7710,0
|
|
20230705,182400,1134804630,7710,7710,7710,7710,0
|
|
20230705,182300,1134804630,7710,7710,7710,7710,0
|
|
20230705,182200,1134804630,7710,7710,7710,7710,0
|
|
20230705,182100,1134804630,7710,7710,7710,7710,0
|
|
20230705,182000,1134804630,7710,7710,7710,7710,811
|
|
20230705,181900,1134804630,7710,7710,7710,7710,0
|
|
20230705,181800,1134804630,7710,7710,7710,7710,0
|
|
20230705,181700,1134804630,7710,7710,7710,7710,0
|
|
20230705,181600,1134804630,7710,7710,7710,7710,0
|
|
20230705,181500,1134804630,7710,7710,7710,7710,0
|
|
20230705,181400,1134804630,7710,7710,7710,7710,0
|
|
20230705,181300,1134804630,7710,7710,7710,7710,0
|
|
20230705,181200,1134804630,7710,7710,7710,7710,0
|
|
20230705,181100,1134804630,7710,7710,7710,7710,0
|
|
20230705,181000,1134804630,7710,7710,7710,7710,0
|
|
20230705,180900,1134804630,7710,7710,7710,7710,0
|
|
20230705,180800,1134804630,7710,7710,7710,7710,0
|
|
20230705,180700,1134804630,7710,7710,7710,7710,0
|
|
20230705,180600,1134804630,7710,7710,7710,7710,0
|
|
20230705,180500,1134804630,7710,7710,7710,7710,0
|
|
20230705,180400,1134804630,7710,7710,7710,7710,0
|
|
20230705,180300,1134804630,7710,7710,7710,7710,0
|
|
20230705,180200,1134804630,7710,7710,7710,7710,0
|
|
20230705,180100,1134804630,7710,7710,7710,7710,0
|
|
20230705,180000,1134804630,7710,7710,7710,7710,0
|
|
20230705,175900,1134804630,7710,7710,7710,7710,0
|
|
20230705,175800,1134804630,7710,7710,7710,7710,0
|
|
20230705,175700,1134804630,7710,7710,7710,7710,0
|
|
20230705,175600,1134804630,7710,7710,7710,7710,0
|
|
20230705,175500,1134804630,7710,7710,7710,7710,0
|
|
20230705,175400,1134804630,7710,7710,7710,7710,0
|
|
20230705,175300,1134804630,7710,7710,7710,7710,0
|
|
20230705,175200,1134804630,7710,7710,7710,7710,0
|
|
20230705,175100,1134804630,7710,7710,7710,7710,0
|
|
20230705,175000,1134804630,7710,7710,7710,7710,811
|
|
20230705,174900,1134804630,7710,7710,7710,7710,0
|
|
20230705,174800,1134804630,7710,7710,7710,7710,0
|
|
20230705,174700,1134804630,7710,7710,7710,7710,0
|
|
20230705,174600,1134804630,7710,7710,7710,7710,0
|
|
20230705,174500,1134804630,7710,7710,7710,7710,0
|
|
20230705,174400,1134804630,7710,7710,7710,7710,0
|
|
20230705,174300,1134804630,7710,7710,7710,7710,0
|
|
20230705,174200,1134804630,7710,7710,7710,7710,0
|
|
20230705,174100,1134804630,7710,7710,7710,7710,0
|
|
20230705,174000,1134804630,7710,7710,7710,7710,0
|
|
20230705,173900,1134804630,7710,7710,7710,7710,0
|
|
20230705,173800,1134804630,7710,7710,7710,7710,0
|
|
20230705,173700,1134804630,7710,7710,7710,7710,0
|
|
20230705,173600,1134804630,7710,7710,7710,7710,0
|
|
20230705,173500,1134804630,7710,7710,7710,7710,0
|
|
20230705,173400,1134804630,7710,7710,7710,7710,0
|
|
20230705,173300,1134804630,7710,7710,7710,7710,0
|
|
20230705,173200,1134804630,7710,7710,7710,7710,0
|
|
20230705,173100,1134804630,7710,7710,7710,7710,0
|
|
20230705,173000,1134804630,7710,7710,7710,7710,0
|
|
20230705,172900,1134804630,7710,7710,7710,7710,0
|
|
20230705,172800,1134804630,7710,7710,7710,7710,0
|
|
20230705,172700,1134804630,7710,7710,7710,7710,0
|
|
20230705,172600,1134804630,7710,7710,7710,7710,0
|
|
20230705,172500,1134804630,7710,7710,7710,7710,0
|
|
20230705,172400,1134804630,7710,7710,7710,7710,0
|
|
20230705,172300,1134804630,7710,7710,7710,7710,0
|
|
20230705,172200,1134804630,7710,7710,7710,7710,0
|
|
20230705,172100,1134804630,7710,7710,7710,7710,0
|
|
20230705,172000,1134804630,7710,7710,7710,7710,811
|
|
20230705,171900,1134804630,7710,7710,7710,7710,0
|
|
20230705,171800,1134804630,7710,7710,7710,7710,0
|
|
20230705,171700,1134804630,7710,7710,7710,7710,0
|
|
20230705,171600,1134804630,7710,7710,7710,7710,0
|
|
20230705,171500,1134804630,7710,7710,7710,7710,0
|
|
20230705,171400,1134804630,7710,7710,7710,7710,0
|
|
20230705,171300,1134804630,7710,7710,7710,7710,0
|
|
20230705,171200,1134804630,7710,7710,7710,7710,0
|
|
20230705,171100,1134804630,7710,7710,7710,7710,0
|
|
20230705,171000,1134804630,7710,7710,7710,7710,0
|
|
20230705,170900,1134804630,7710,7710,7710,7710,0
|
|
20230705,170800,1134804630,7710,7710,7710,7710,0
|
|
20230705,170700,1134804630,7710,7710,7710,7710,0
|
|
20230705,170600,1134804630,7710,7710,7710,7710,0
|
|
20230705,170500,1134804630,7710,7710,7710,7710,0
|
|
20230705,170400,1134804630,7710,7710,7710,7710,0
|
|
20230705,170300,1134804630,7710,7710,7710,7710,0
|
|
20230705,170200,1134804630,7710,7710,7710,7710,0
|
|
20230705,170100,1134804630,7710,7710,7710,7710,0
|
|
20230705,170000,1134804630,7710,7710,7710,7710,0
|
|
20230705,165900,1134804630,7710,7710,7710,7710,0
|
|
20230705,165800,1134804630,7710,7710,7710,7710,0
|
|
20230705,165700,1134804630,7710,7710,7710,7710,0
|
|
20230705,165600,1134804630,7710,7710,7710,7710,0
|
|
20230705,165500,1134804630,7710,7710,7710,7710,0
|
|
20230705,165400,1134804630,7710,7710,7710,7710,0
|
|
20230705,165300,1134804630,7710,7710,7710,7710,0
|
|
20230705,165200,1134804630,7710,7710,7710,7710,0
|
|
20230705,165100,1134804630,7710,7710,7710,7710,0
|
|
20230705,165000,1134804630,7710,7710,7710,7710,811
|
|
20230705,164900,1134804630,7710,7710,7710,7710,0
|
|
20230705,164800,1134804630,7710,7710,7710,7710,0
|
|
20230705,164700,1134804630,7710,7710,7710,7710,0
|
|
20230705,164600,1134804630,7710,7710,7710,7710,0
|
|
20230705,164500,1134804630,7710,7710,7710,7710,0
|
|
20230705,164400,1134804630,7710,7710,7710,7710,0
|
|
20230705,164300,1134804630,7710,7710,7710,7710,0
|
|
20230705,164200,1134804630,7710,7710,7710,7710,0
|
|
20230705,164100,1134804630,7710,7710,7710,7710,0
|
|
20230705,164000,1134804630,7710,7710,7710,7710,0
|
|
20230705,163900,1134804630,7710,7710,7710,7710,0
|
|
20230705,163800,1134804630,7710,7710,7710,7710,0
|
|
20230705,163700,1134804630,7710,7710,7710,7710,0
|
|
20230705,163600,1134804630,7710,7710,7710,7710,0
|
|
20230705,163500,1134804630,7710,7710,7710,7710,0
|
|
20230705,163400,1134804630,7710,7710,7710,7710,0
|
|
20230705,163300,1134804630,7710,7710,7710,7710,0
|
|
20230705,163200,1134804630,7710,7710,7710,7710,0
|
|
20230705,163100,1134804630,7710,7710,7710,7710,0
|
|
20230705,163000,1134804630,7710,7710,7710,7710,0
|
|
20230705,162900,1134804630,7710,7710,7710,7710,0
|
|
20230705,162800,1134804630,7710,7710,7710,7710,0
|
|
20230705,162700,1134804630,7710,7710,7710,7710,0
|
|
20230705,162600,1134804630,7710,7710,7710,7710,0
|
|
20230705,162500,1134804630,7710,7710,7710,7710,0
|
|
20230705,162400,1134804630,7710,7710,7710,7710,0
|
|
20230705,162300,1134804630,7710,7710,7710,7710,0
|
|
20230705,162200,1134804630,7710,7710,7710,7710,0
|
|
20230705,162100,1134804630,7710,7710,7710,7710,0
|
|
20230705,162000,1134804630,7710,7710,7710,7710,811
|
|
20230705,161900,1134804630,7710,7710,7710,7710,0
|
|
20230705,161800,1134804630,7710,7710,7710,7710,0
|
|
20230705,161700,1134804630,7710,7710,7710,7710,0
|
|
20230705,161600,1134804630,7710,7710,7710,7710,0
|
|
20230705,161500,1134804630,7710,7710,7710,7710,0
|
|
20230705,161400,1134804630,7710,7710,7710,7710,0
|
|
20230705,161300,1134804630,7710,7710,7710,7710,0
|
|
20230705,161200,1134804630,7710,7710,7710,7710,0
|
|
20230705,161100,1134804630,7710,7710,7710,7710,0
|
|
20230705,161000,1134804630,7710,7710,7710,7710,0
|
|
20230705,160900,1134804630,7710,7710,7710,7710,0
|
|
20230705,160800,1134804630,7710,7710,7710,7710,0
|
|
20230705,160700,1134804630,7710,7710,7710,7710,0
|
|
20230705,160600,1134804630,7710,7710,7710,7710,0
|
|
20230705,160500,1134804630,7710,7710,7710,7710,0
|
|
20230705,160400,1134804630,7710,7710,7710,7710,0
|
|
20230705,160300,1134804630,7710,7710,7710,7710,0
|
|
20230705,160200,1134804630,7710,7710,7710,7710,0
|
|
20230705,160100,1134804630,7710,7710,7710,7710,0
|
|
20230705,160000,1134804630,7710,7710,7710,7710,0
|
|
20230705,155900,1134804630,7710,7710,7710,7710,0
|
|
20230705,155800,1134804630,7710,7710,7710,7710,0
|
|
20230705,155700,1134804630,7710,7710,7710,7710,0
|
|
20230705,155600,1134804630,7710,7710,7710,7710,0
|
|
20230705,155500,1134804630,7710,7710,7710,7710,0
|
|
20230705,155400,1134804630,7710,7710,7710,7710,0
|
|
20230705,155300,1134804630,7710,7710,7710,7710,0
|
|
20230705,155200,1134804630,7710,7710,7710,7710,0
|
|
20230705,155100,1134804630,7710,7710,7710,7710,0
|
|
20230705,155000,1134804630,7710,7710,7710,7710,811
|
|
20230705,154900,1134804630,7710,7710,7710,7710,0
|
|
20230705,154800,1134804630,7710,7710,7710,7710,0
|
|
20230705,154700,1134804630,7710,7710,7710,7710,0
|
|
20230705,154600,1134804630,7710,7710,7710,7710,0
|
|
20230705,154500,1134804630,7710,7710,7710,7710,0
|
|
20230705,154400,1134804630,7710,7710,7710,7710,0
|
|
20230705,154300,1134804630,7710,7710,7710,7710,0
|
|
20230705,154200,1134804630,7710,7710,7710,7710,0
|
|
20230705,154100,1134804630,7710,7710,7710,7710,0
|
|
20230705,154000,1134804630,7710,7710,7710,7710,0
|
|
20230705,153900,1134804630,7710,7710,7710,7710,0
|
|
20230705,153800,1134804630,7710,7710,7710,7710,0
|
|
20230705,153700,1134804630,7710,7710,7710,7710,0
|
|
20230705,153600,1134804630,7710,7710,7710,7710,0
|
|
20230705,153500,1134804630,7710,7710,7710,7710,0
|
|
20230705,153400,1134804630,7710,7710,7710,7710,0
|
|
20230705,153300,1134804630,7710,7710,7710,7710,0
|
|
20230705,153200,1134804630,7710,7710,7710,7710,0
|
|
20230705,153100,1134804630,7710,7710,7710,7710,0
|
|
20230705,153000,1134804630,7710,7710,7710,7710,811
|
|
20230705,152900,1128551820,7680,7680,7680,7680,0
|
|
20230705,152800,1128551820,7680,7680,7680,7680,0
|
|
20230705,152700,1128551820,7680,7680,7680,7680,0
|
|
20230705,152600,1128551820,7680,7680,7680,7680,0
|
|
20230705,152500,1128551820,7680,7680,7680,7680,0
|
|
20230705,152400,1128551820,7680,7680,7680,7680,0
|
|
20230705,152300,1128551820,7680,7680,7680,7680,0
|
|
20230705,152200,1128551820,7680,7680,7680,7680,0
|
|
20230705,152100,1128551820,7680,7680,7680,7680,0
|
|
20230705,152000,1128551820,7680,7680,7680,7680,0
|
|
20230705,151900,1128551820,7680,7690,7690,7680,165
|
|
20230705,151800,1127283970,7690,7690,7690,7690,12
|
|
20230705,151700,1127191690,7690,7690,7690,7690,25
|
|
20230705,151600,1126999440,7690,7690,7690,7690,153
|
|
20230705,151500,1125822870,7700,7700,7700,7700,8
|
|
20230705,151400,1125761270,7700,7700,7700,7700,16
|
|
20230705,151300,1125638070,7700,7720,7730,7700,327
|
|
20230705,151200,1123119180,7730,7740,7740,7720,68
|
|
20230705,151100,1122593730,7750,7730,7750,7730,1170
|
|
20230705,151000,1113534040,7720,7730,7730,7720,107
|
|
20230705,150900,1112706980,7730,7730,7730,7720,10
|
|
20230705,150800,1112629720,7730,7720,7730,7720,100
|
|
20230705,150700,1111856940,7710,7710,7710,7710,4
|
|
20230705,150600,1111826100,7710,7720,7720,7710,92
|
|
20230705,150500,1111116000,7720,7720,7720,7720,22
|
|
20230705,150400,1110946160,7700,7710,7710,7700,227
|
|
20230705,150300,1109198220,7710,7710,7710,7710,4
|
|
20230705,150200,1109167380,7730,7700,7730,7700,103
|
|
20230705,150100,1108372570,7700,7700,7700,7700,202
|
|
20230705,150000,1106817170,7700,7700,7710,7700,17
|
|
20230705,145900,1106686230,7720,7700,7720,7700,34
|
|
20230705,145800,1106423920,7690,7700,7700,7690,208
|
|
20230705,145700,1104822400,7690,7690,7690,7690,103
|
|
20230705,145600,1104030330,7690,7690,7690,7690,100
|
|
20230705,145500,1103261330,7690,7690,7700,7690,114
|
|
20230705,145400,1102384580,7690,7700,7700,7690,8
|
|
20230705,145300,1102323050,7700,7700,7700,7690,13
|
|
20230705,145200,1102222980,7660,7670,7670,7660,79
|
|
20230705,145100,1101617770,7670,7700,7700,7670,82
|
|
20230705,145000,1100987350,7700,7700,7700,7700,5
|
|
20230705,144900,1100948850,7690,7700,7700,7690,5
|
|
20230705,144800,1100910360,7700,7690,7700,7690,8
|
|
20230705,144700,1100848770,7700,7690,7700,7690,6
|
|
20230705,144600,1100802580,7690,7690,7690,7690,30
|
|
20230705,144500,1100571880,7690,7690,7690,7690,0
|
|
20230705,144400,1100571880,7690,7690,7690,7690,105
|
|
20230705,144300,1099764430,7690,7690,7690,7690,15
|
|
20230705,144200,1099649080,7690,7690,7690,7690,4
|
|
20230705,144100,1099618320,7690,7700,7700,7690,105
|
|
20230705,144000,1098810830,7690,7700,7700,7690,431
|
|
20230705,143900,1095496390,7700,7710,7710,7700,3
|
|
20230705,143800,1095473280,7700,7700,7700,7700,4
|
|
20230705,143700,1095442480,7710,7720,7720,7710,12
|
|
20230705,143600,1095349850,7710,7720,7720,7710,9
|
|
20230705,143500,1095280420,7740,7740,7740,7740,100
|
|
20230705,143400,1094506420,7710,7710,7730,7710,134
|
|
20230705,143300,1093471240,7710,7690,7740,7690,455
|
|
20230705,143200,1089967340,7680,7680,7680,7680,5
|
|
20230705,143100,1089928940,7680,7680,7680,7680,81
|
|
20230705,143000,1089306860,7660,7670,7670,7660,8
|
|
20230705,142900,1089245540,7640,7640,7640,7640,0
|
|
20230705,142800,1089245540,7640,7640,7640,7640,0
|
|
20230705,142700,1089245540,7640,7680,7680,7640,664
|
|
20230705,142600,1084163630,7680,7670,7680,7670,14
|
|
20230705,142500,1084056200,7690,7680,7690,7680,246
|
|
20230705,142400,1082164510,7680,7680,7690,7680,5
|
|
20230705,142300,1082126080,7690,7680,7690,7680,6
|
|
20230705,142200,1082079950,7670,7670,7670,7670,0
|
|
20230705,142100,1082079950,7670,7670,7670,7670,0
|
|
20230705,142000,1082079950,7670,7670,7670,7670,0
|
|
20230705,141900,1082079950,7670,7670,7670,7670,0
|
|
20230705,141800,1082079950,7670,7670,7670,7670,0
|
|
20230705,141700,1082079950,7670,7670,7670,7670,0
|
|
20230705,141600,1082079950,7670,7670,7670,7670,609
|
|
20230705,141500,1077408920,7670,7670,7670,7670,38
|
|
20230705,141400,1077117460,7670,7680,7680,7670,2013
|
|
20230705,141300,1061671100,7680,7680,7680,7680,0
|
|
20230705,141200,1061671100,7680,7680,7680,7680,6
|
|
20230705,141100,1061625020,7690,7680,7690,7680,202
|
|
20230705,141000,1060071660,7670,7670,7670,7670,0
|
|
20230705,140900,1060071660,7670,7670,7670,7670,10
|
|
20230705,140800,1059994960,7680,7680,7680,7680,0
|
|
20230705,140700,1059994960,7680,7680,7680,7680,275
|
|
20230705,140600,1057882960,7680,7680,7680,7680,0
|
|
20230705,140500,1057882960,7680,7680,7680,7680,134
|
|
20230705,140400,1056853840,7680,7690,7690,7680,31
|
|
20230705,140300,1056615460,7690,7690,7690,7690,0
|
|
20230705,140200,1056615460,7690,7690,7690,7690,0
|
|
20230705,140100,1056615460,7690,7690,7690,7690,100
|
|
20230705,140000,1055846460,7680,7680,7680,7680,64
|
|
20230705,135900,1055354940,7710,7710,7710,7710,0
|
|
20230705,135800,1055354940,7710,7710,7710,7710,10
|
|
20230705,135700,1055277840,7710,7690,7710,7680,579
|
|
20230705,135600,1050828850,7690,7700,7700,7690,2540
|
|
20230705,135500,1031291980,7710,7720,7720,7700,549
|
|
20230705,135400,1027059300,7720,7730,7730,7720,551
|
|
20230705,135300,1022803680,7730,7730,7730,7730,0
|
|
20230705,135200,1022803680,7730,7730,7730,7730,0
|
|
20230705,135100,1022803680,7730,7730,7730,7730,0
|
|
20230705,135000,1022803680,7730,7730,7730,7730,0
|
|
20230705,134900,1022803680,7730,7750,7750,7730,617
|
|
20230705,134800,1018034150,7750,7740,7750,7740,8
|
|
20230705,134700,1017972160,7740,7750,7750,7740,96
|
|
20230705,134600,1017229090,7750,7750,7750,7750,4
|
|
20230705,134500,1017198090,7740,7740,7740,7740,312
|
|
20230705,134400,1014783210,7740,7740,7740,7740,0
|
|
20230705,134300,1014783210,7740,7740,7740,7740,0
|
|
20230705,134200,1014783210,7740,7740,7740,7740,0
|
|
20230705,134100,1014783210,7740,7740,7740,7740,0
|
|
20230705,134000,1014783210,7740,7740,7740,7740,0
|
|
20230705,133900,1014783210,7740,7740,7740,7740,0
|
|
20230705,133800,1014783210,7740,7740,7740,7740,0
|
|
20230705,133700,1014783210,7740,7740,7740,7740,1
|
|
20230705,133600,1014775470,7740,7740,7740,7740,0
|
|
20230705,133500,1014775470,7740,7740,7740,7740,0
|
|
20230705,133400,1014775470,7740,7740,7740,7740,500
|
|
20230705,133300,1010905470,7740,7740,7740,7740,46
|
|
20230705,133200,1010549430,7750,7750,7750,7750,0
|
|
20230705,133100,1010549430,7750,7750,7750,7750,0
|
|
20230705,133000,1010549430,7750,7760,7760,7750,364
|
|
20230705,132900,1007727870,7770,7770,7770,7770,0
|
|
20230705,132800,1007727870,7770,7770,7770,7770,0
|
|
20230705,132700,1007727870,7770,7770,7770,7770,0
|
|
20230705,132600,1007727870,7770,7770,7770,7770,0
|
|
20230705,132500,1007727870,7770,7770,7770,7770,29
|
|
20230705,132400,1007502540,7770,7770,7770,7770,50
|
|
20230705,132300,1007114040,7760,7760,7760,7760,30
|
|
20230705,132200,1006881240,7760,7760,7760,7760,13
|
|
20230705,132100,1006780360,7760,7760,7760,7760,0
|
|
20230705,132000,1006780360,7760,7750,7760,7750,16
|
|
20230705,131900,1006656350,7750,7750,7750,7750,414
|
|
20230705,131800,1003447850,7750,7750,7750,7750,0
|
|
20230705,131700,1003447850,7750,7750,7750,7750,1
|
|
20230705,131600,1003440100,7770,7770,7770,7770,22
|
|
20230705,131500,1003269160,7770,7770,7770,7770,697
|
|
20230705,131400,997853470,7770,7770,7770,7770,0
|
|
20230705,131300,997853470,7770,7770,7770,7770,0
|
|
20230705,131200,997853470,7770,7770,7770,7770,0
|
|
20230705,131100,997853470,7770,7770,7770,7770,22
|
|
20230705,131000,997682530,7770,7770,7770,7770,20
|
|
20230705,130900,997527130,7780,7780,7780,7780,0
|
|
20230705,130800,997527130,7780,7780,7780,7780,0
|
|
20230705,130700,997527130,7780,7760,7780,7760,640
|
|
20230705,130600,992548450,7760,7760,7760,7760,0
|
|
20230705,130500,992548450,7760,7760,7760,7760,0
|
|
20230705,130400,992548450,7760,7760,7760,7760,24
|
|
20230705,130300,992362210,7730,7730,7730,7730,0
|
|
20230705,130200,992362210,7730,7730,7730,7730,0
|
|
20230705,130100,992362210,7730,7730,7730,7730,835
|
|
20230705,130000,985907660,7730,7730,7730,7730,15
|
|
20230705,125900,985791710,7710,7710,7710,7710,0
|
|
20230705,125800,985791710,7710,7720,7720,7710,300
|
|
20230705,125700,983477380,7720,7720,7720,7720,0
|
|
20230705,125600,983477380,7720,7720,7720,7720,0
|
|
20230705,125500,983477380,7720,7730,7730,7720,136
|
|
20230705,125400,982426470,7730,7730,7730,7730,0
|
|
20230705,125300,982426470,7730,7730,7730,7730,0
|
|
20230705,125200,982426470,7730,7730,7730,7730,0
|
|
20230705,125100,982426470,7730,7730,7730,7730,0
|
|
20230705,125000,982426470,7730,7730,7730,7730,529
|
|
20230705,124900,978337300,7710,7710,7710,7710,0
|
|
20230705,124800,978337300,7710,7710,7710,7710,0
|
|
20230705,124700,978337300,7710,7710,7710,7710,0
|
|
20230705,124600,978337300,7710,7710,7710,7710,0
|
|
20230705,124500,978337300,7710,7710,7710,7710,0
|
|
20230705,124400,978337300,7710,7710,7710,7710,0
|
|
20230705,124300,978337300,7710,7710,7710,7710,0
|
|
20230705,124200,978337300,7710,7710,7710,7710,0
|
|
20230705,124100,978337300,7710,7710,7720,7700,20
|
|
20230705,124000,978183180,7700,7710,7710,7700,316
|
|
20230705,123900,975749970,7720,7720,7720,7720,1
|
|
20230705,123800,975742250,7720,7720,7720,7720,4
|
|
20230705,123700,975711370,7700,7700,7700,7700,0
|
|
20230705,123600,975711370,7700,7700,7700,7700,0
|
|
20230705,123500,975711370,7700,7700,7700,7700,0
|
|
20230705,123400,975711370,7700,7700,7700,7700,200
|
|
20230705,123300,974171370,7700,7700,7700,7700,20
|
|
20230705,123200,974017370,7710,7710,7710,7710,65
|
|
20230705,123100,973516220,7710,7710,7710,7710,0
|
|
20230705,123000,973516220,7710,7710,7710,7710,0
|
|
20230705,122900,973516220,7710,7710,7710,7710,100
|
|
20230705,122800,972745220,7700,7700,7700,7700,0
|
|
20230705,122700,972745220,7700,7710,7710,7700,2500
|
|
20230705,122600,953490220,7700,7700,7700,7700,0
|
|
20230705,122500,953490220,7700,7700,7700,7700,0
|
|
20230705,122400,953490220,7700,7700,7700,7700,0
|
|
20230705,122300,953490220,7700,7700,7700,7700,0
|
|
20230705,122200,953490220,7700,7700,7700,7700,0
|
|
20230705,122100,953490220,7700,7710,7710,7700,545
|
|
20230705,122000,949289800,7720,7720,7720,7720,0
|
|
20230705,121900,949289800,7720,7730,7730,7720,445
|
|
20230705,121800,945850020,7730,7730,7730,7730,0
|
|
20230705,121700,945850020,7730,7730,7730,7730,0
|
|
20230705,121600,945850020,7730,7730,7730,7730,5
|
|
20230705,121500,945811370,7730,7740,7740,7730,299
|
|
20230705,121400,943500090,7740,7750,7750,7740,5
|
|
20230705,121300,943461350,7750,7760,7760,7750,9
|
|
20230705,121200,943391530,7760,7760,7760,7760,1
|
|
20230705,121100,943383770,7760,7760,7760,7760,0
|
|
20230705,121000,943383770,7760,7760,7760,7760,29
|
|
20230705,120900,943158730,7760,7760,7760,7760,130
|
|
20230705,120800,942149930,7760,7760,7760,7760,3
|
|
20230705,120700,942126650,7720,7720,7720,7720,0
|
|
20230705,120600,942126650,7720,7720,7720,7720,0
|
|
20230705,120500,942126650,7720,7720,7720,7720,0
|
|
20230705,120400,942126650,7720,7720,7720,7720,0
|
|
20230705,120300,942126650,7720,7720,7720,7720,0
|
|
20230705,120200,942126650,7720,7720,7720,7720,0
|
|
20230705,120100,942126650,7720,7720,7720,7720,0
|
|
20230705,120000,942126650,7720,7720,7720,7720,14
|
|
20230705,115900,942018570,7720,7720,7720,7720,8
|
|
20230705,115800,941956810,7710,7710,7710,7710,0
|
|
20230705,115700,941956810,7710,7710,7710,7710,1000
|
|
20230705,115600,934246810,7710,7710,7710,7710,500
|
|
20230705,115500,930391810,7710,7710,7710,7710,500
|
|
20230705,115400,926536810,7710,7710,7710,7710,0
|
|
20230705,115300,926536810,7710,7710,7710,7710,0
|
|
20230705,115200,926536810,7710,7710,7710,7710,50
|
|
20230705,115100,926151310,7740,7740,7740,7740,0
|
|
20230705,115000,926151310,7740,7740,7740,7740,150
|
|
20230705,114900,924990310,7740,7740,7740,7740,0
|
|
20230705,114800,924990310,7740,7740,7740,7740,0
|
|
20230705,114700,924990310,7740,7710,7740,7710,754
|
|
20230705,114600,919157190,7710,7710,7710,7710,26
|
|
20230705,114500,918956730,7710,7700,7710,7700,103
|
|
20230705,114400,918162630,7700,7720,7720,7700,632
|
|
20230705,114300,913286630,7720,7720,7720,7720,4
|
|
20230705,114200,913255750,7700,7700,7700,7700,0
|
|
20230705,114100,913255750,7700,7710,7710,7700,200
|
|
20230705,114000,911714220,7710,7710,7710,7710,0
|
|
20230705,113900,911714220,7710,7710,7710,7710,518
|
|
20230705,113800,907720440,7710,7710,7710,7710,0
|
|
20230705,113700,907720440,7710,7710,7710,7710,0
|
|
20230705,113600,907720440,7710,7710,7710,7710,255
|
|
20230705,113500,905754390,7740,7740,7740,7740,0
|
|
20230705,113400,905754390,7740,7720,7740,7720,7
|
|
20230705,113300,905700310,7720,7710,7720,7710,258
|
|
20230705,113200,903709130,7710,7710,7710,7710,28
|
|
20230705,113100,903493250,7710,7720,7730,7710,788
|
|
20230705,113000,897409470,7720,7720,7720,7720,0
|
|
20230705,112900,897409470,7720,7720,7720,7720,10
|
|
20230705,112800,897332270,7720,7720,7720,7720,0
|
|
20230705,112700,897332270,7720,7750,7750,7720,1236
|
|
20230705,112600,887785240,7760,7770,7770,7760,162
|
|
20230705,112500,886528110,7770,7770,7770,7770,5
|
|
20230705,112400,886489260,7750,7750,7750,7750,111
|
|
20230705,112300,885629010,7770,7750,7770,7750,60
|
|
20230705,112200,885163980,7760,7750,7760,7750,23
|
|
20230705,112100,884985620,7740,7750,7750,7740,500
|
|
20230705,112000,881110700,7740,7740,7740,7740,21
|
|
20230705,111900,880948160,7740,7740,7740,7740,470
|
|
20230705,111800,877310360,7720,7720,7740,7720,144
|
|
20230705,111700,876198260,7720,7720,7720,7720,52
|
|
20230705,111600,875796820,7730,7730,7730,7730,50
|
|
20230705,111500,875410320,7740,7740,7740,7740,5
|
|
20230705,111400,875371620,7730,7750,7750,7730,5099
|
|
20230705,111300,835925720,7750,7760,7760,7750,798
|
|
20230705,111200,829738530,7760,7760,7760,7760,200
|
|
20230705,111100,828186530,7770,7780,7780,7770,152
|
|
20230705,111000,827004360,7780,7780,7780,7770,310
|
|
20230705,110900,824593490,7780,7780,7780,7780,924
|
|
20230705,110800,817404770,7780,7780,7780,7780,310
|
|
20230705,110700,814992970,7800,7810,7810,7800,218
|
|
20230705,110600,813292320,7810,7810,7810,7810,274
|
|
20230705,110500,811152380,7810,7820,7820,7810,4
|
|
20230705,110400,811121110,7820,7820,7820,7820,10
|
|
20230705,110300,811042910,7820,7820,7820,7820,4
|
|
20230705,110200,811011630,7810,7810,7810,7810,20
|
|
20230705,110100,810855430,7810,7820,7820,7810,8
|
|
20230705,110000,810792920,7810,7810,7820,7810,67
|
|
20230705,105900,810269150,7820,7820,7820,7820,0
|
|
20230705,105800,810269150,7820,7820,7820,7820,97
|
|
20230705,105700,809510610,7820,7820,7820,7820,169
|
|
20230705,105600,808189030,7820,7820,7820,7820,0
|
|
20230705,105500,808189030,7820,7820,7820,7820,1294
|
|
20230705,105400,798069950,7850,7850,7850,7850,0
|
|
20230705,105300,798069950,7850,7850,7850,7830,2772
|
|
20230705,105200,776329970,7850,7880,7880,7850,3872
|
|
20230705,105100,745910170,7880,7880,7880,7880,513
|
|
20230705,105000,741867730,7880,7880,7880,7880,80
|
|
20230705,104900,741237330,7900,7900,7900,7900,301
|
|
20230705,104800,738859430,7900,7900,7900,7890,1001
|
|
20230705,104700,730952530,7890,7890,7900,7870,2096
|
|
20230705,104600,714397920,7880,7900,7900,7880,1163
|
|
20230705,104500,705222980,7900,7900,7900,7900,460
|
|
20230705,104400,701588980,7910,7910,7910,7900,421
|
|
20230705,104300,698262650,7910,7910,7910,7910,45
|
|
20230705,104200,697906700,7920,7900,7920,7900,1543
|
|
20230705,104100,685700880,7900,7890,7900,7890,181
|
|
20230705,104000,684270990,7880,7870,7880,7870,163
|
|
20230705,103900,682987520,7870,7870,7870,7870,3
|
|
20230705,103800,682963910,7850,7860,7860,7850,375
|
|
20230705,103700,680017070,7860,7860,7860,7860,1133
|
|
20230705,103600,671111690,7860,7860,7860,7860,11
|
|
20230705,103500,671025230,7880,7880,7880,7880,1012
|
|
20230705,103400,663050670,7890,7920,7920,7890,805
|
|
20230705,103300,656692380,7920,7900,7920,7900,1300
|
|
20230705,103200,646410770,7900,7900,7900,7890,302
|
|
20230705,103100,644025000,7900,7860,7900,7860,3729
|
|
20230705,103000,614655180,7860,7860,7870,7850,370
|
|
20230705,102900,611746280,7860,7870,7870,7860,117
|
|
20230705,102800,610826650,7870,7870,7870,7870,401
|
|
20230705,102700,607670780,7870,7860,7870,7860,385
|
|
20230705,102600,604642350,7840,7830,7840,7820,185
|
|
20230705,102500,603193180,7830,7840,7840,7830,375
|
|
20230705,102400,600256920,7840,7840,7840,7840,419
|
|
20230705,102300,596971960,7840,7860,7860,7840,260
|
|
20230705,102200,594930210,7860,7860,7860,7860,116
|
|
20230705,102100,594018450,7850,7830,7850,7830,2030
|
|
20230705,102000,578091850,7840,7840,7840,7840,0
|
|
20230705,101900,578091850,7840,7820,7840,7820,459
|
|
20230705,101800,574497910,7830,7820,7840,7820,554
|
|
20230705,101700,570155720,7820,7800,7820,7760,2493
|
|
20230705,101600,550687480,7800,7740,7800,7740,3131
|
|
20230705,101500,526368680,7730,7700,7730,7700,1417
|
|
20230705,101400,515424600,7680,7680,7680,7680,0
|
|
20230705,101300,515424600,7680,7680,7680,7680,0
|
|
20230705,101200,515424600,7680,7680,7680,7680,0
|
|
20230705,101100,515424600,7680,7680,7680,7680,59
|
|
20230705,101000,514971480,7680,7680,7680,7680,97
|
|
20230705,100900,514226520,7670,7670,7670,7670,120
|
|
20230705,100800,513306120,7660,7670,7670,7660,1532
|
|
20230705,100700,501565360,7670,7680,7680,7670,3317
|
|
20230705,100600,476104400,7690,7690,7690,7690,0
|
|
20230705,100500,476104400,7690,7690,7690,7680,461
|
|
20230705,100400,472563310,7690,7700,7700,7690,192
|
|
20230705,100300,471086820,7700,7700,7700,7700,0
|
|
20230705,100200,471086820,7700,7700,7700,7700,0
|
|
20230705,100100,471086820,7700,7710,7710,7700,513
|
|
20230705,100000,467136590,7700,7710,7710,7700,36
|
|
20230705,095900,466859160,7700,7700,7700,7700,110
|
|
20230705,095800,466012160,7710,7710,7710,7710,117
|
|
20230705,095700,465110090,7720,7720,7720,7720,44
|
|
20230705,095600,464770410,7730,7730,7730,7730,129
|
|
20230705,095500,463773240,7720,7720,7720,7720,10
|
|
20230705,095400,463696040,7730,7730,7730,7730,23
|
|
20230705,095300,463518250,7730,7720,7730,7720,30
|
|
20230705,095200,463286360,7730,7730,7730,7730,20
|
|
20230705,095100,463131760,7720,7720,7720,7720,54
|
|
20230705,095000,462714880,7720,7720,7720,7720,1
|
|
20230705,094900,462707160,7720,7720,7720,7720,1
|
|
20230705,094800,462699440,7720,7720,7720,7720,4
|
|
20230705,094700,462668560,7730,7730,7730,7730,12
|
|
20230705,094600,462575800,7730,7720,7730,7720,38
|
|
20230705,094500,462282240,7720,7720,7720,7720,102
|
|
20230705,094400,461494800,7730,7730,7730,7730,29
|
|
20230705,094300,461270630,7730,7700,7730,7680,2941
|
|
20230705,094200,438664590,7700,7720,7730,7700,2311
|
|
20230705,094100,420865930,7730,7720,7730,7720,253
|
|
20230705,094000,418910390,7730,7730,7730,7720,187
|
|
20230705,093900,417466530,7730,7730,7730,7730,9
|
|
20230705,093800,417396960,7730,7720,7730,7700,839
|
|
20230705,093700,410921850,7690,7730,7730,7690,816
|
|
20230705,093600,404642120,7730,7730,7730,7720,154
|
|
20230705,093500,403452240,7730,7730,7730,7730,51
|
|
20230705,093400,403058010,7730,7740,7740,7730,113
|
|
20230705,093300,402184310,7740,7740,7740,7740,15
|
|
20230705,093200,402068210,7740,7720,7740,7720,4731
|
|
20230705,093100,365540410,7720,7690,7720,7690,4036
|
|
20230705,093000,334402990,7690,7680,7690,7680,68
|
|
20230705,092900,333880710,7690,7680,7690,7680,5194
|
|
20230705,092800,293989750,7690,7690,7690,7690,21
|
|
20230705,092700,293828260,7690,7700,7700,7690,496
|
|
20230705,092600,290013890,7700,7700,7700,7700,347
|
|
20230705,092500,287341990,7690,7690,7700,7690,332
|
|
20230705,092400,284786440,7690,7700,7700,7690,44
|
|
20230705,092300,284448050,7700,7700,7700,7700,42
|
|
20230705,092200,284124650,7710,7700,7710,7700,41
|
|
20230705,092100,283808550,7710,7720,7720,7700,5061
|
|
20230705,092000,244738840,7720,7660,7720,7640,11301
|
|
20230705,091900,157773590,7660,7650,7660,7640,326
|
|
20230705,091800,155279520,7640,7650,7650,7640,627
|
|
20230705,091700,150482980,7650,7650,7650,7650,641
|
|
20230705,091600,145579330,7660,7660,7660,7660,73
|
|
20230705,091500,145020150,7660,7660,7660,7660,500
|
|
20230705,091400,141190150,7670,7670,7670,7670,0
|
|
20230705,091300,141190150,7670,7670,7680,7670,300
|
|
20230705,091200,138887050,7670,7700,7700,7670,614
|
|
20230705,091100,134172150,7710,7700,7720,7700,4886
|
|
20230705,091000,96515050,7720,7680,7720,7680,379
|
|
20230705,090900,93595490,7680,7700,7700,7670,1671
|
|
20230705,090800,80737500,7670,7720,7740,7670,850
|
|
20230705,090700,74180980,7700,7650,7700,7650,5455
|
|
20230705,090600,32375390,7650,7630,7650,7630,2055
|
|
20230705,090500,16664940,7630,7570,7630,7570,439
|
|
20230705,090400,13338900,7570,7570,7580,7540,245
|
|
20230705,090300,11483960,7570,7570,7570,7570,62
|
|
20230705,090200,11014620,7570,7510,7570,7510,7
|
|
20230705,090100,10961990,7500,7500,7500,7500,2
|
|
20230705,090000,10946990,7500,7450,7510,7450,1469
|