589 lines
29 KiB
CSV
589 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230629,184600,4569857570,7770,7770,7770,7770,9079
|
|
20230629,184500,4569857570,7770,7770,7770,7770,0
|
|
20230629,184400,4569857570,7770,7770,7770,7770,0
|
|
20230629,184300,4569857570,7770,7770,7770,7770,0
|
|
20230629,184200,4569857570,7770,7770,7770,7770,0
|
|
20230629,184100,4569857570,7770,7770,7770,7770,0
|
|
20230629,184000,4569857570,7770,7770,7770,7770,0
|
|
20230629,183900,4569857570,7770,7770,7770,7770,0
|
|
20230629,183800,4569857570,7770,7770,7770,7770,0
|
|
20230629,183700,4569857570,7770,7770,7770,7770,0
|
|
20230629,183600,4569857570,7770,7770,7770,7770,0
|
|
20230629,183500,4569857570,7770,7770,7770,7770,0
|
|
20230629,183400,4569857570,7770,7770,7770,7770,0
|
|
20230629,183300,4569857570,7770,7770,7770,7770,0
|
|
20230629,183200,4569857570,7770,7770,7770,7770,0
|
|
20230629,183100,4569857570,7770,7770,7770,7770,0
|
|
20230629,183000,4569857570,7770,7770,7770,7770,0
|
|
20230629,182900,4569857570,7770,7770,7770,7770,0
|
|
20230629,182800,4569857570,7770,7770,7770,7770,0
|
|
20230629,182700,4569857570,7770,7770,7770,7770,0
|
|
20230629,182600,4569857570,7770,7770,7770,7770,0
|
|
20230629,182500,4569857570,7770,7770,7770,7770,0
|
|
20230629,182400,4569857570,7770,7770,7770,7770,0
|
|
20230629,182300,4569857570,7770,7770,7770,7770,0
|
|
20230629,182200,4569857570,7770,7770,7770,7770,0
|
|
20230629,182100,4569857570,7770,7770,7770,7770,0
|
|
20230629,182000,4569857570,7770,7770,7770,7770,0
|
|
20230629,181900,4569857570,7770,7770,7770,7770,0
|
|
20230629,181800,4569857570,7770,7770,7770,7770,0
|
|
20230629,181700,4569857570,7770,7770,7770,7770,0
|
|
20230629,181600,4569857570,7770,7770,7770,7770,9079
|
|
20230629,181500,4569857570,7770,7770,7770,7770,0
|
|
20230629,181400,4569857570,7770,7770,7770,7770,0
|
|
20230629,181300,4569857570,7770,7770,7770,7770,0
|
|
20230629,181200,4569857570,7770,7770,7770,7770,0
|
|
20230629,181100,4569857570,7770,7770,7770,7770,0
|
|
20230629,181000,4569857570,7770,7770,7770,7770,0
|
|
20230629,180900,4569857570,7770,7770,7770,7770,0
|
|
20230629,180800,4569857570,7770,7770,7770,7770,0
|
|
20230629,180700,4569857570,7770,7770,7770,7770,0
|
|
20230629,180600,4569857570,7770,7770,7770,7770,0
|
|
20230629,180500,4569857570,7770,7770,7770,7770,0
|
|
20230629,180400,4569857570,7770,7770,7770,7770,0
|
|
20230629,180300,4569857570,7770,7770,7770,7770,0
|
|
20230629,180200,4569857570,7770,7770,7770,7770,0
|
|
20230629,180100,4569857570,7770,7770,7770,7770,0
|
|
20230629,180000,4569857570,7770,7770,7770,7770,0
|
|
20230629,175900,4569857570,7770,7770,7770,7770,0
|
|
20230629,175800,4569857570,7770,7770,7770,7770,0
|
|
20230629,175700,4569857570,7770,7770,7770,7770,0
|
|
20230629,175600,4569857570,7770,7770,7770,7770,0
|
|
20230629,175500,4569857570,7770,7770,7770,7770,0
|
|
20230629,175400,4569857570,7770,7770,7770,7770,0
|
|
20230629,175300,4569857570,7770,7770,7770,7770,0
|
|
20230629,175200,4569857570,7770,7770,7770,7770,0
|
|
20230629,175100,4569857570,7770,7770,7770,7770,0
|
|
20230629,175000,4569857570,7770,7770,7770,7770,0
|
|
20230629,174900,4569857570,7770,7770,7770,7770,0
|
|
20230629,174800,4569857570,7770,7770,7770,7770,0
|
|
20230629,174700,4569857570,7770,7770,7770,7770,0
|
|
20230629,174600,4569857570,7770,7770,7770,7770,9079
|
|
20230629,174500,4569857570,7770,7770,7770,7770,0
|
|
20230629,174400,4569857570,7770,7770,7770,7770,0
|
|
20230629,174300,4569857570,7770,7770,7770,7770,0
|
|
20230629,174200,4569857570,7770,7770,7770,7770,0
|
|
20230629,174100,4569857570,7770,7770,7770,7770,0
|
|
20230629,174000,4569857570,7770,7770,7770,7770,0
|
|
20230629,173900,4569857570,7770,7770,7770,7770,0
|
|
20230629,173800,4569857570,7770,7770,7770,7770,0
|
|
20230629,173700,4569857570,7770,7770,7770,7770,0
|
|
20230629,173600,4569857570,7770,7770,7770,7770,0
|
|
20230629,173500,4569857570,7770,7770,7770,7770,0
|
|
20230629,173400,4569857570,7770,7770,7770,7770,0
|
|
20230629,173300,4569857570,7770,7770,7770,7770,0
|
|
20230629,173200,4569857570,7770,7770,7770,7770,0
|
|
20230629,173100,4569857570,7770,7770,7770,7770,0
|
|
20230629,173000,4569857570,7770,7770,7770,7770,0
|
|
20230629,172900,4569857570,7770,7770,7770,7770,0
|
|
20230629,172800,4569857570,7770,7770,7770,7770,0
|
|
20230629,172700,4569857570,7770,7770,7770,7770,0
|
|
20230629,172600,4569857570,7770,7770,7770,7770,0
|
|
20230629,172500,4569857570,7770,7770,7770,7770,0
|
|
20230629,172400,4569857570,7770,7770,7770,7770,0
|
|
20230629,172300,4569857570,7770,7770,7770,7770,0
|
|
20230629,172200,4569857570,7770,7770,7770,7770,0
|
|
20230629,172100,4569857570,7770,7770,7770,7770,0
|
|
20230629,172000,4569857570,7770,7770,7770,7770,0
|
|
20230629,171900,4569857570,7770,7770,7770,7770,0
|
|
20230629,171800,4569857570,7770,7770,7770,7770,0
|
|
20230629,171700,4569857570,7770,7770,7770,7770,0
|
|
20230629,171600,4569857570,7770,7770,7770,7770,9079
|
|
20230629,171500,4569857570,7770,7770,7770,7770,0
|
|
20230629,171400,4569857570,7770,7770,7770,7770,0
|
|
20230629,171300,4569857570,7770,7770,7770,7770,0
|
|
20230629,171200,4569857570,7770,7770,7770,7770,0
|
|
20230629,171100,4569857570,7770,7770,7770,7770,0
|
|
20230629,171000,4569857570,7770,7770,7770,7770,0
|
|
20230629,170900,4569857570,7770,7770,7770,7770,0
|
|
20230629,170800,4569857570,7770,7770,7770,7770,0
|
|
20230629,170700,4569857570,7770,7770,7770,7770,0
|
|
20230629,170600,4569857570,7770,7770,7770,7770,0
|
|
20230629,170500,4569857570,7770,7770,7770,7770,0
|
|
20230629,170400,4569857570,7770,7770,7770,7770,0
|
|
20230629,170300,4569857570,7770,7770,7770,7770,0
|
|
20230629,170200,4569857570,7770,7770,7770,7770,0
|
|
20230629,170100,4569857570,7770,7770,7770,7770,0
|
|
20230629,170000,4569857570,7770,7770,7770,7770,0
|
|
20230629,165900,4569857570,7770,7770,7770,7770,0
|
|
20230629,165800,4569857570,7770,7770,7770,7770,0
|
|
20230629,165700,4569857570,7770,7770,7770,7770,0
|
|
20230629,165600,4569857570,7770,7770,7770,7770,0
|
|
20230629,165500,4569857570,7770,7770,7770,7770,0
|
|
20230629,165400,4569857570,7770,7770,7770,7770,0
|
|
20230629,165300,4569857570,7770,7770,7770,7770,0
|
|
20230629,165200,4569857570,7770,7770,7770,7770,0
|
|
20230629,165100,4569857570,7770,7770,7770,7770,0
|
|
20230629,165000,4569857570,7770,7770,7770,7770,0
|
|
20230629,164900,4569857570,7770,7770,7770,7770,0
|
|
20230629,164800,4569857570,7770,7770,7770,7770,0
|
|
20230629,164700,4569857570,7770,7770,7770,7770,0
|
|
20230629,164600,4569857570,7770,7770,7770,7770,9079
|
|
20230629,164500,4569857570,7770,7770,7770,7770,0
|
|
20230629,164400,4569857570,7770,7770,7770,7770,0
|
|
20230629,164300,4569857570,7770,7770,7770,7770,0
|
|
20230629,164200,4569857570,7770,7770,7770,7770,0
|
|
20230629,164100,4569857570,7770,7770,7770,7770,0
|
|
20230629,164000,4569857570,7770,7770,7770,7770,0
|
|
20230629,163900,4569857570,7770,7770,7770,7770,0
|
|
20230629,163800,4569857570,7770,7770,7770,7770,0
|
|
20230629,163700,4569857570,7770,7770,7770,7770,0
|
|
20230629,163600,4569857570,7770,7770,7770,7770,0
|
|
20230629,163500,4569857570,7770,7770,7770,7770,0
|
|
20230629,163400,4569857570,7770,7770,7770,7770,0
|
|
20230629,163300,4569857570,7770,7770,7770,7770,0
|
|
20230629,163200,4569857570,7770,7770,7770,7770,0
|
|
20230629,163100,4569857570,7770,7770,7770,7770,0
|
|
20230629,163000,4569857570,7770,7770,7770,7770,0
|
|
20230629,162900,4569857570,7770,7770,7770,7770,0
|
|
20230629,162800,4569857570,7770,7770,7770,7770,0
|
|
20230629,162700,4569857570,7770,7770,7770,7770,0
|
|
20230629,162600,4569857570,7770,7770,7770,7770,0
|
|
20230629,162500,4569857570,7770,7770,7770,7770,0
|
|
20230629,162400,4569857570,7770,7770,7770,7770,0
|
|
20230629,162300,4569857570,7770,7770,7770,7770,0
|
|
20230629,162200,4569857570,7770,7770,7770,7770,0
|
|
20230629,162100,4569857570,7770,7770,7770,7770,0
|
|
20230629,162000,4569857570,7770,7770,7770,7770,0
|
|
20230629,161900,4569857570,7770,7770,7770,7770,0
|
|
20230629,161800,4569857570,7770,7770,7770,7770,0
|
|
20230629,161700,4569857570,7770,7770,7770,7770,0
|
|
20230629,161600,4569857570,7770,7770,7770,7770,9079
|
|
20230629,161500,4569857570,7770,7770,7770,7770,0
|
|
20230629,161400,4569857570,7770,7770,7770,7770,0
|
|
20230629,161300,4569857570,7770,7770,7770,7770,0
|
|
20230629,161200,4569857570,7770,7770,7770,7770,0
|
|
20230629,161100,4569857570,7770,7770,7770,7770,0
|
|
20230629,161000,4569857570,7770,7770,7770,7770,0
|
|
20230629,160900,4569857570,7770,7770,7770,7770,0
|
|
20230629,160800,4569857570,7770,7770,7770,7770,0
|
|
20230629,160700,4569857570,7770,7770,7770,7770,0
|
|
20230629,160600,4569857570,7770,7770,7770,7770,0
|
|
20230629,160500,4569857570,7770,7770,7770,7770,0
|
|
20230629,160400,4569857570,7770,7770,7770,7770,0
|
|
20230629,160300,4569857570,7770,7770,7770,7770,0
|
|
20230629,160200,4569857570,7770,7770,7770,7770,0
|
|
20230629,160100,4569857570,7770,7770,7770,7770,0
|
|
20230629,160000,4569857570,7770,7770,7770,7770,0
|
|
20230629,155900,4569857570,7770,7770,7770,7770,0
|
|
20230629,155800,4569857570,7770,7770,7770,7770,0
|
|
20230629,155700,4569857570,7770,7770,7770,7770,0
|
|
20230629,155600,4569857570,7770,7770,7770,7770,0
|
|
20230629,155500,4569857570,7770,7770,7770,7770,0
|
|
20230629,155400,4569857570,7770,7770,7770,7770,0
|
|
20230629,155300,4569857570,7770,7770,7770,7770,0
|
|
20230629,155200,4569857570,7770,7770,7770,7770,0
|
|
20230629,155100,4569857570,7770,7770,7770,7770,0
|
|
20230629,155000,4569857570,7770,7770,7770,7770,0
|
|
20230629,154900,4569857570,7770,7770,7770,7770,0
|
|
20230629,154800,4569857570,7770,7770,7770,7770,0
|
|
20230629,154700,4569857570,7770,7770,7770,7770,0
|
|
20230629,154600,4569857570,7770,7770,7770,7770,9079
|
|
20230629,154500,4569857570,7770,7770,7770,7770,0
|
|
20230629,154400,4569857570,7770,7770,7770,7770,0
|
|
20230629,154300,4569857570,7770,7770,7770,7770,0
|
|
20230629,154200,4569857570,7770,7770,7770,7770,0
|
|
20230629,154100,4569857570,7770,7770,7770,7770,0
|
|
20230629,154000,4569857570,7770,7770,7770,7770,0
|
|
20230629,153900,4569857570,7770,7770,7770,7770,0
|
|
20230629,153800,4569857570,7770,7770,7770,7770,0
|
|
20230629,153700,4569857570,7770,7770,7770,7770,0
|
|
20230629,153600,4569857570,7770,7770,7770,7770,0
|
|
20230629,153500,4569857570,7770,7770,7770,7770,0
|
|
20230629,153400,4569857570,7770,7770,7770,7770,0
|
|
20230629,153300,4569857570,7770,7770,7770,7770,0
|
|
20230629,153200,4569857570,7770,7770,7770,7770,0
|
|
20230629,153100,4569857570,7770,7770,7770,7770,0
|
|
20230629,153000,4569857570,7770,7770,7770,7770,9079
|
|
20230629,152900,4499313740,7770,7770,7770,7770,0
|
|
20230629,152800,4499313740,7770,7770,7770,7770,0
|
|
20230629,152700,4499313740,7770,7770,7770,7770,0
|
|
20230629,152600,4499313740,7770,7770,7770,7770,0
|
|
20230629,152500,4499313740,7770,7770,7770,7770,0
|
|
20230629,152400,4499313740,7770,7770,7770,7770,0
|
|
20230629,152300,4499313740,7770,7770,7770,7770,0
|
|
20230629,152200,4499313740,7770,7770,7770,7770,0
|
|
20230629,152100,4499313740,7770,7770,7770,7770,0
|
|
20230629,152000,4499313740,7770,7770,7770,7770,0
|
|
20230629,151900,4499313740,7770,7770,7780,7770,2215
|
|
20230629,151800,4482101620,7780,7770,7780,7760,2631
|
|
20230629,151700,4461648820,7770,7770,7770,7760,986
|
|
20230629,151600,4453989600,7770,7760,7770,7760,2759
|
|
20230629,151500,4432564790,7760,7730,7760,7730,5427
|
|
20230629,151400,4390533140,7730,7730,7730,7730,6809
|
|
20230629,151300,4337899570,7730,7730,7730,7720,959
|
|
20230629,151200,4330490500,7720,7730,7730,7720,392
|
|
20230629,151100,4327464140,7720,7720,7720,7720,110
|
|
20230629,151000,4326614940,7720,7720,7730,7720,1461
|
|
20230629,150900,4315329070,7720,7720,7720,7720,120
|
|
20230629,150800,4314402670,7730,7720,7730,7710,782
|
|
20230629,150700,4308366620,7710,7710,7710,7710,1
|
|
20230629,150600,4308358910,7720,7710,7720,7710,662
|
|
20230629,150500,4303254260,7700,7710,7710,7700,1005
|
|
20230629,150400,4295505860,7720,7720,7720,7720,202
|
|
20230629,150300,4293946420,7710,7710,7720,7710,137
|
|
20230629,150200,4292889120,7720,7720,7720,7720,341
|
|
20230629,150100,4290256600,7720,7720,7720,7710,550
|
|
20230629,150000,4286015050,7720,7720,7720,7710,214
|
|
20230629,145900,4284365090,7710,7720,7720,7700,2064
|
|
20230629,145800,4268456430,7730,7730,7730,7730,226
|
|
20230629,145700,4266709450,7720,7720,7720,7720,0
|
|
20230629,145600,4266709450,7720,7710,7730,7710,287
|
|
20230629,145500,4264491590,7710,7730,7730,7710,310
|
|
20230629,145400,4262098150,7730,7730,7730,7730,1003
|
|
20230629,145300,4254344960,7730,7720,7740,7710,878
|
|
20230629,145200,4247572900,7740,7720,7740,7720,1659
|
|
20230629,145100,4234754630,7720,7720,7720,7720,222
|
|
20230629,145000,4233040790,7720,7730,7730,7720,226
|
|
20230629,144900,4231295580,7720,7720,7720,7720,353
|
|
20230629,144800,4228570420,7710,7700,7710,7700,410
|
|
20230629,144700,4225412930,7700,7700,7700,7700,1029
|
|
20230629,144600,4217489630,7700,7700,7700,7700,267
|
|
20230629,144500,4215433730,7700,7710,7710,7700,281
|
|
20230629,144400,4213269440,7730,7710,7730,7710,3977
|
|
20230629,144300,4182565170,7700,7700,7700,7700,806
|
|
20230629,144200,4176358970,7690,7700,7700,7690,1176
|
|
20230629,144100,4167308490,7700,7700,7700,7700,956
|
|
20230629,144000,4159947290,7700,7700,7700,7700,687
|
|
20230629,143900,4154657390,7700,7700,7700,7700,100
|
|
20230629,143800,4153887390,7700,7700,7700,7700,1087
|
|
20230629,143700,4145517490,7710,7710,7710,7710,93
|
|
20230629,143600,4144800460,7710,7710,7710,7700,1290
|
|
20230629,143500,4134857360,7710,7720,7720,7710,428
|
|
20230629,143400,4131554580,7720,7710,7720,7710,1160
|
|
20230629,143300,4122599470,7710,7710,7710,7710,0
|
|
20230629,143200,4122599470,7710,7700,7710,7700,849
|
|
20230629,143100,4116054340,7700,7700,7700,7700,971
|
|
20230629,143000,4108577640,7700,7710,7710,7700,1005
|
|
20230629,142900,4100829950,7710,7710,7710,7710,286
|
|
20230629,142800,4098624890,7710,7710,7710,7710,140
|
|
20230629,142700,4097545490,7710,7710,7710,7710,4
|
|
20230629,142600,4097514650,7720,7720,7720,7710,243
|
|
20230629,142500,4095641060,7720,7720,7720,7720,4
|
|
20230629,142400,4095610180,7730,7710,7730,7710,1207
|
|
20230629,142300,4086290640,7710,7710,7710,7700,170
|
|
20230629,142200,4084980080,7720,7720,7720,7720,514
|
|
20230629,142100,4081012000,7710,7710,7710,7710,602
|
|
20230629,142000,4076370580,7720,7710,7720,7710,1884
|
|
20230629,141900,4061833780,7710,7710,7710,7710,112
|
|
20230629,141800,4060970260,7710,7710,7710,7710,41
|
|
20230629,141700,4060654150,7710,7710,7710,7710,645
|
|
20230629,141600,4055681200,7700,7700,7700,7700,205
|
|
20230629,141500,4054102700,7700,7700,7700,7700,75
|
|
20230629,141400,4053525200,7700,7710,7710,7700,5078
|
|
20230629,141300,4014408950,7710,7710,7710,7710,588
|
|
20230629,141200,4009875470,7710,7720,7720,7710,247
|
|
20230629,141100,4007969380,7730,7740,7740,7730,310
|
|
20230629,141000,4005572560,7730,7730,7730,7730,713
|
|
20230629,140900,4000061070,7730,7730,7730,7730,260
|
|
20230629,140800,3998051270,7740,7740,7740,7740,0
|
|
20230629,140700,3998051270,7740,7740,7740,7740,9
|
|
20230629,140600,3997981610,7740,7740,7740,7740,6
|
|
20230629,140500,3997935170,7730,7730,7730,7730,536
|
|
20230629,140400,3993791890,7720,7720,7720,7720,2537
|
|
20230629,140300,3974206250,7720,7720,7720,7720,1
|
|
20230629,140200,3974198530,7710,7710,7710,7710,3341
|
|
20230629,140100,3948439420,7710,7710,7710,7710,14
|
|
20230629,140000,3948331480,7710,7720,7720,7710,650
|
|
20230629,135900,3943319680,7710,7710,7710,7700,2029
|
|
20230629,135800,3927676230,7710,7720,7720,7710,15
|
|
20230629,135700,3927560530,7720,7720,7720,7720,727
|
|
20230629,135600,3921948090,7710,7710,7710,7710,1108
|
|
20230629,135500,3913405410,7710,7700,7710,7700,1428
|
|
20230629,135400,3902396090,7700,7700,7700,7700,77
|
|
20230629,135300,3901803190,7700,7700,7700,7700,0
|
|
20230629,135200,3901803190,7700,7700,7700,7700,305
|
|
20230629,135100,3899454690,7700,7700,7700,7700,1269
|
|
20230629,135000,3889683390,7700,7700,7700,7700,13
|
|
20230629,134900,3889583290,7710,7700,7710,7700,2904
|
|
20230629,134800,3867222400,7700,7710,7710,7700,1675
|
|
20230629,134700,3854323480,7710,7710,7710,7700,1645
|
|
20230629,134600,3841641260,7710,7710,7710,7710,159
|
|
20230629,134500,3840415370,7710,7710,7710,7710,1270
|
|
20230629,134400,3830623670,7710,7710,7710,7710,572
|
|
20230629,134300,3826213550,7710,7710,7710,7710,0
|
|
20230629,134200,3826213550,7710,7720,7720,7710,195
|
|
20230629,134100,3824708220,7730,7720,7730,7720,24
|
|
20230629,134000,3824522750,7720,7730,7730,7720,226
|
|
20230629,133900,3822777890,7730,7730,7730,7730,148
|
|
20230629,133800,3821633850,7730,7730,7730,7730,1097
|
|
20230629,133700,3813154040,7740,7720,7740,7720,1718
|
|
20230629,133600,3799881960,7720,7720,7720,7710,1031
|
|
20230629,133500,3791922740,7720,7720,7720,7720,70
|
|
20230629,133400,3791382340,7720,7720,7720,7720,120
|
|
20230629,133300,3790455940,7720,7720,7720,7720,605
|
|
20230629,133200,3785785340,7720,7730,7730,7720,45
|
|
20230629,133100,3785437890,7730,7730,7730,7730,1714
|
|
20230629,133000,3772188670,7740,7740,7740,7740,803
|
|
20230629,132900,3765973450,7740,7730,7740,7730,908
|
|
20230629,132800,3758946990,7740,7740,7740,7740,700
|
|
20230629,132700,3753528990,7740,7730,7750,7730,2437
|
|
20230629,132600,3734683180,7730,7730,7730,7720,80
|
|
20230629,132500,3734065550,7720,7720,7730,7720,402
|
|
20230629,132400,3730961080,7730,7720,7730,7710,755
|
|
20230629,132300,3725131660,7720,7720,7720,7720,100
|
|
20230629,132200,3724359660,7720,7720,7720,7720,850
|
|
20230629,132100,3717797660,7720,7720,7720,7720,30
|
|
20230629,132000,3717566060,7720,7720,7720,7720,656
|
|
20230629,131900,3712501740,7710,7710,7710,7710,1233
|
|
20230629,131800,3702995310,7710,7720,7720,7710,149
|
|
20230629,131700,3701845740,7720,7710,7720,7710,101
|
|
20230629,131600,3701066030,7710,7720,7720,7710,179
|
|
20230629,131500,3699684920,7720,7730,7730,7720,72
|
|
20230629,131400,3699129070,7730,7730,7740,7720,360
|
|
20230629,131300,3696347370,7730,7730,7730,7730,147
|
|
20230629,131200,3695211060,7730,7730,7730,7730,91
|
|
20230629,131100,3694507630,7730,7730,7730,7730,66
|
|
20230629,131000,3693997450,7730,7720,7730,7720,1198
|
|
20230629,130900,3684743580,7710,7710,7710,7710,72
|
|
20230629,130800,3684188460,7710,7710,7710,7710,271
|
|
20230629,130700,3682099050,7710,7720,7720,7710,3294
|
|
20230629,130600,3656700820,7720,7740,7740,7710,264
|
|
20230629,130500,3654663640,7710,7750,7750,7710,1180
|
|
20230629,130400,3645534970,7750,7750,7750,7750,100
|
|
20230629,130300,3644759970,7750,7750,7750,7750,923
|
|
20230629,130200,3637606720,7740,7740,7740,7740,0
|
|
20230629,130100,3637606720,7740,7740,7740,7730,167
|
|
20230629,130000,3636314190,7740,7720,7750,7720,5492
|
|
20230629,125900,3593858870,7710,7710,7710,7710,475
|
|
20230629,125800,3590196620,7710,7720,7720,7710,204
|
|
20230629,125700,3588623760,7720,7710,7720,7710,1953
|
|
20230629,125600,3573559220,7710,7710,7710,7710,1000
|
|
20230629,125500,3565849220,7710,7720,7720,7710,151
|
|
20230629,125400,3564685000,7710,7720,7720,7710,28
|
|
20230629,125300,3564468940,7720,7690,7720,7690,7452
|
|
20230629,125200,3507079270,7690,7690,7690,7690,326
|
|
20230629,125100,3504572330,7700,7700,7700,7700,0
|
|
20230629,125000,3504572330,7700,7700,7700,7700,110
|
|
20230629,124900,3503725330,7690,7700,7700,7690,423
|
|
20230629,124800,3500471860,7700,7700,7700,7700,1541
|
|
20230629,124700,3488606160,7710,7710,7710,7710,731
|
|
20230629,124600,3482970150,7720,7710,7720,7710,1261
|
|
20230629,124500,3473244740,7710,7690,7710,7690,2370
|
|
20230629,124400,3455002740,7690,7700,7700,7690,355
|
|
20230629,124300,3452269250,7710,7710,7710,7710,1
|
|
20230629,124200,3452261540,7700,7690,7700,7690,2468
|
|
20230629,124100,3433264090,7690,7690,7690,7690,71
|
|
20230629,124000,3432718100,7690,7690,7690,7690,643
|
|
20230629,123900,3427773430,7690,7700,7700,7690,1696
|
|
20230629,123800,3414714260,7700,7700,7700,7700,342
|
|
20230629,123700,3412080860,7700,7700,7700,7700,112
|
|
20230629,123600,3411218460,7710,7690,7710,7690,2212
|
|
20230629,123500,3394185760,7700,7700,7700,7700,233
|
|
20230629,123400,3392391660,7700,7700,7700,7690,154
|
|
20230629,123300,3391206600,7690,7710,7720,7690,920
|
|
20230629,123200,3384117260,7710,7720,7720,7710,413
|
|
20230629,123100,3380931020,7710,7710,7710,7710,500
|
|
20230629,123000,3377076020,7710,7720,7720,7710,321
|
|
20230629,122900,3374600600,7720,7720,7720,7720,5
|
|
20230629,122800,3374562000,7720,7720,7720,7720,513
|
|
20230629,122700,3370601640,7720,7720,7720,7720,117
|
|
20230629,122600,3369698400,7710,7720,7720,7710,251
|
|
20230629,122500,3367760740,7720,7700,7720,7690,8562
|
|
20230629,122400,3301817040,7690,7690,7690,7690,50
|
|
20230629,122300,3301432540,7700,7700,7700,7700,317
|
|
20230629,122200,3298991640,7700,7710,7710,7700,33
|
|
20230629,122100,3298737530,7700,7700,7700,7700,4
|
|
20230629,122000,3298706730,7700,7700,7700,7700,0
|
|
20230629,121900,3298706730,7700,7700,7700,7700,81
|
|
20230629,121800,3298083030,7700,7690,7710,7670,6386
|
|
20230629,121700,3248987350,7690,7700,7700,7690,196
|
|
20230629,121600,3247479710,7700,7700,7700,7700,187
|
|
20230629,121500,3246039810,7710,7720,7720,7700,105
|
|
20230629,121400,3245231280,7720,7720,7720,7720,0
|
|
20230629,121300,3245231280,7720,7720,7720,7720,1
|
|
20230629,121200,3245223560,7720,7720,7720,7720,5
|
|
20230629,121100,3245184960,7720,7690,7720,7690,4525
|
|
20230629,121000,3210359680,7700,7700,7700,7700,407
|
|
20230629,120900,3207225780,7700,7700,7710,7700,248
|
|
20230629,120800,3205316170,7710,7700,7710,7700,325
|
|
20230629,120700,3202813660,7700,7710,7710,7700,175
|
|
20230629,120600,3201465160,7700,7700,7700,7700,776
|
|
20230629,120500,3195489960,7700,7710,7710,7700,73
|
|
20230629,120400,3194927840,7700,7700,7710,7700,180
|
|
20230629,120300,3193541780,7700,7700,7700,7700,273
|
|
20230629,120200,3191439680,7700,7700,7700,7700,77
|
|
20230629,120100,3190846780,7700,7700,7700,7700,14
|
|
20230629,120000,3190738980,7700,7710,7710,7700,637
|
|
20230629,115900,3185832040,7710,7710,7720,7710,429
|
|
20230629,115800,3182524440,7720,7720,7720,7710,183
|
|
20230629,115700,3181111940,7720,7720,7720,7720,11
|
|
20230629,115600,3181027020,7700,7700,7700,7700,0
|
|
20230629,115500,3181027020,7700,7690,7730,7690,2410
|
|
20230629,115400,3162466480,7700,7690,7700,7690,335
|
|
20230629,115300,3159889810,7700,7700,7700,7690,2637
|
|
20230629,115200,3139592940,7700,7700,7710,7700,441
|
|
20230629,115100,3136195230,7710,7700,7710,7700,93
|
|
20230629,115000,3135479030,7700,7700,7710,7700,356
|
|
20230629,114900,3132737160,7700,7710,7710,7700,1299
|
|
20230629,114800,3122723150,7710,7720,7720,7710,107
|
|
20230629,114700,3121898170,7720,7730,7730,7720,307
|
|
20230629,114600,3119527490,7720,7730,7730,7720,109
|
|
20230629,114500,3118686000,7730,7730,7730,7730,3
|
|
20230629,114400,3118662810,7730,7730,7730,7730,696
|
|
20230629,114300,3113282730,7730,7730,7730,7730,365
|
|
20230629,114200,3110461280,7730,7710,7730,7710,2361
|
|
20230629,114100,3092235130,7710,7710,7710,7710,152
|
|
20230629,114000,3091063210,7720,7720,7720,7710,344
|
|
20230629,113900,3088408230,7720,7730,7730,7720,1385
|
|
20230629,113800,3077704010,7730,7740,7740,7730,294
|
|
20230629,113700,3075430820,7740,7730,7740,7730,188
|
|
20230629,113600,3073977270,7730,7730,7730,7730,284
|
|
20230629,113500,3071781950,7730,7740,7740,7730,266
|
|
20230629,113400,3069724670,7740,7740,7740,7730,141
|
|
20230629,113300,3068633430,7740,7730,7740,7730,112
|
|
20230629,113200,3067767610,7730,7730,7740,7730,1498
|
|
20230629,113100,3056188050,7730,7740,7740,7730,188
|
|
20230629,113000,3054734300,7740,7740,7740,7730,1885
|
|
20230629,112900,3040151000,7740,7710,7740,7710,2314
|
|
20230629,112800,3022262710,7720,7720,7720,7710,1090
|
|
20230629,112700,3013850080,7720,7720,7730,7720,600
|
|
20230629,112600,3009218070,7720,7730,7730,7720,213
|
|
20230629,112500,3007573700,7730,7730,7730,7720,54
|
|
20230629,112400,3007156330,7730,7730,7730,7720,54
|
|
20230629,112300,3006738920,7730,7730,7730,7730,1142
|
|
20230629,112200,2997911260,7730,7730,7730,7720,2185
|
|
20230629,112100,2981022830,7730,7730,7730,7720,631
|
|
20230629,112000,2976151050,7730,7730,7730,7730,60
|
|
20230629,111900,2975687250,7730,7730,7730,7720,218
|
|
20230629,111800,2974004170,7730,7730,7730,7730,10
|
|
20230629,111700,2973926870,7740,7740,7740,7740,3
|
|
20230629,111600,2973903650,7740,7730,7740,7700,2283
|
|
20230629,111500,2956273940,7730,7710,7730,7710,426
|
|
20230629,111400,2952986180,7710,7710,7710,7700,861
|
|
20230629,111300,2946349070,7730,7730,7730,7720,55
|
|
20230629,111200,2945924030,7710,7720,7720,7700,961
|
|
20230629,111100,2938513660,7720,7680,7740,7680,12782
|
|
20230629,111000,2840101560,7680,7680,7680,7660,2975
|
|
20230629,110900,2817276370,7680,7680,7690,7680,2910
|
|
20230629,110800,2794925760,7680,7670,7680,7660,5244
|
|
20230629,110700,2754734560,7680,7690,7700,7670,2699
|
|
20230629,110600,2733990740,7700,7710,7710,7690,1043
|
|
20230629,110500,2725961100,7700,7700,7710,7690,3295
|
|
20230629,110400,2700586720,7700,7710,7710,7700,2578
|
|
20230629,110300,2680723580,7720,7740,7740,7720,1687
|
|
20230629,110200,2667690570,7750,7760,7760,7750,1554
|
|
20230629,110100,2655646940,7760,7770,7770,7750,95
|
|
20230629,110000,2654909770,7770,7760,7770,7760,2976
|
|
20230629,105900,2631805820,7760,7770,7770,7760,135
|
|
20230629,105800,2630758040,7770,7750,7770,7750,696
|
|
20230629,105700,2625361480,7750,7750,7750,7740,233
|
|
20230629,105600,2623556230,7740,7730,7740,7730,869
|
|
20230629,105500,2616831730,7740,7740,7740,7730,884
|
|
20230629,105400,2609991610,7740,7740,7740,7740,1297
|
|
20230629,105300,2599952830,7740,7720,7740,7720,8197
|
|
20230629,105200,2536607950,7730,7710,7730,7710,4682
|
|
20230629,105100,2500458290,7720,7710,7720,7690,3496
|
|
20230629,105000,2473520550,7690,7720,7720,7690,1384
|
|
20230629,104900,2462863520,7720,7730,7730,7710,908
|
|
20230629,104800,2455851640,7730,7720,7740,7710,7372
|
|
20230629,104700,2398916570,7700,7730,7730,7690,15761
|
|
20230629,104600,2277377540,7740,7740,7740,7730,1859
|
|
20230629,104500,2262999180,7750,7740,7750,7730,1314
|
|
20230629,104400,2252827380,7750,7750,7750,7740,761
|
|
20230629,104300,2246932580,7750,7740,7750,7740,683
|
|
20230629,104200,2241646120,7740,7750,7750,7730,2996
|
|
20230629,104100,2218468330,7750,7750,7750,7730,874
|
|
20230629,104000,2211701320,7750,7730,7750,7730,2182
|
|
20230629,103900,2194818850,7760,7780,7780,7740,15923
|
|
20230629,103800,2071382740,7780,7790,7790,7770,462
|
|
20230629,103700,2067789340,7780,7770,7790,7770,3325
|
|
20230629,103600,2041938420,7760,7770,7770,7760,817
|
|
20230629,103500,2035597280,7770,7770,7770,7760,2150
|
|
20230629,103400,2018905400,7770,7770,7770,7760,280
|
|
20230629,103300,2016729840,7760,7760,7770,7760,1002
|
|
20230629,103200,2008949850,7760,7770,7770,7760,635
|
|
20230629,103100,2004017900,7770,7780,7790,7770,2912
|
|
20230629,103000,1981382120,7780,7780,7790,7780,127
|
|
20230629,102900,1980393870,7780,7780,7780,7780,20
|
|
20230629,102800,1980238270,7800,7780,7800,7780,3570
|
|
20230629,102700,1952439770,7780,7780,7790,7780,1531
|
|
20230629,102600,1940528570,7780,7790,7790,7780,128
|
|
20230629,102500,1939532420,7790,7820,7820,7780,1805
|
|
20230629,102400,1925475830,7820,7820,7820,7820,0
|
|
20230629,102300,1925475830,7820,7820,7820,7820,26
|
|
20230629,102200,1925272510,7820,7820,7820,7810,1686
|
|
20230629,102100,1912100930,7840,7800,7840,7790,4901
|
|
20230629,102000,1873844710,7800,7790,7800,7790,1255
|
|
20230629,101900,1864068100,7790,7780,7790,7780,1032
|
|
20230629,101800,1856039110,7780,7780,7790,7780,379
|
|
20230629,101700,1853090300,7790,7780,7790,7770,1761
|
|
20230629,101600,1839394700,7780,7780,7790,7770,771
|
|
20230629,101500,1833397020,7790,7770,7790,7770,3065
|
|
20230629,101400,1809571410,7770,7800,7800,7760,7553
|
|
20230629,101300,1750851880,7800,7800,7810,7790,3503
|
|
20230629,101200,1723542800,7800,7810,7810,7800,2324
|
|
20230629,101100,1705415400,7810,7820,7820,7810,1071
|
|
20230629,101000,1697050760,7820,7810,7820,7800,406
|
|
20230629,100900,1693881040,7820,7810,7830,7800,2361
|
|
20230629,100800,1675457610,7810,7830,7830,7810,1346
|
|
20230629,100700,1664932840,7830,7850,7850,7820,2084
|
|
20230629,100600,1648604410,7850,7870,7870,7850,710
|
|
20230629,100500,1643029540,7860,7880,7890,7860,3026
|
|
20230629,100400,1619232120,7890,7900,7900,7870,479
|
|
20230629,100300,1615455890,7880,7910,7910,7880,2011
|
|
20230629,100200,1599585280,7910,7900,7920,7890,4912
|
|
20230629,100100,1560730430,7910,7900,7910,7900,35
|
|
20230629,100000,1560453720,7910,7900,7920,7880,2904
|
|
20230629,095900,1537490820,7900,7870,7900,7870,3475
|
|
20230629,095800,1510091340,7870,7840,7870,7840,1100
|
|
20230629,095700,1501444160,7860,7860,7860,7850,289
|
|
20230629,095600,1499175290,7860,7830,7860,7830,2811
|
|
20230629,095500,1477139010,7840,7830,7840,7830,66
|
|
20230629,095400,1476622170,7830,7840,7840,7830,426
|
|
20230629,095300,1473286560,7840,7830,7840,7820,2202
|
|
20230629,095200,1456043420,7830,7830,7840,7820,2170
|
|
20230629,095100,1439059580,7840,7850,7850,7830,798
|
|
20230629,095000,1432809800,7850,7880,7880,7850,921
|
|
20230629,094900,1425563680,7880,7830,7880,7830,530
|
|
20230629,094800,1421413730,7830,7850,7880,7830,1587
|
|
20230629,094700,1408982600,7840,7840,7840,7840,331
|
|
20230629,094600,1406387560,7840,7820,7840,7820,2909
|
|
20230629,094500,1383617680,7820,7830,7830,7820,175
|
|
20230629,094400,1382248230,7830,7820,7870,7820,1894
|
|
20230629,094300,1367419890,7810,7880,7880,7800,7800
|
|
20230629,094200,1306426740,7850,7880,7880,7850,975
|
|
20230629,094100,1298757300,7880,7880,7880,7880,3
|
|
20230629,094000,1298733660,7880,7880,7880,7880,24
|
|
20230629,093900,1298544540,7880,7880,7880,7870,1003
|
|
20230629,093800,1290640950,7880,7880,7880,7850,1526
|
|
20230629,093700,1278638750,7900,7900,7910,7900,1200
|
|
20230629,093600,1269158610,7910,7910,7930,7910,2027
|
|
20230629,093500,1253107010,7920,7890,7920,7880,1900
|
|
20230629,093400,1238097300,7900,7900,7910,7880,1888
|
|
20230629,093300,1223198090,7900,7870,7900,7860,2401
|
|
20230629,093200,1204272320,7870,7880,7890,7860,364
|
|
20230629,093100,1201406210,7880,7810,7890,7800,4159
|
|
20230629,093000,1168743530,7830,7810,7830,7800,15094
|
|
20230629,092900,1050829780,7810,7790,7810,7780,4542
|
|
20230629,092800,1015409020,7780,7810,7810,7780,1106
|
|
20230629,092700,1006795840,7800,7790,7800,7780,1256
|
|
20230629,092600,997015410,7790,7800,7800,7790,197
|
|
20230629,092500,995479730,7800,7830,7830,7780,7446
|
|
20230629,092400,937381130,7830,7760,7830,7760,4204
|
|
20230629,092300,904632580,7780,7840,7850,7750,7094
|
|
20230629,092200,849319620,7850,7880,7880,7850,8629
|
|
20230629,092100,781559300,7870,7890,7890,7870,3033
|
|
20230629,092000,757658410,7900,7900,7900,7900,474
|
|
20230629,091900,753913810,7900,7890,7900,7890,2457
|
|
20230629,091800,734525420,7890,7900,7900,7880,616
|
|
20230629,091700,729666590,7890,7910,7910,7890,4552
|
|
20230629,091600,693703210,7910,7920,7930,7900,2547
|
|
20230629,091500,673545160,7920,7930,7940,7920,482
|
|
20230629,091400,669725360,7930,7930,7930,7930,28
|
|
20230629,091300,669503320,7930,7940,7950,7920,11711
|
|
20230629,091200,576548120,7940,7930,7940,7910,4077
|
|
20230629,091100,544211430,7950,7950,7960,7930,5829
|
|
20230629,091000,497870850,7930,7930,7950,7930,3143
|
|
20230629,090900,472919750,7930,7930,7930,7880,4302
|
|
20230629,090800,438860970,7940,7880,7940,7880,2358
|
|
20230629,090700,420186720,7910,7880,7910,7880,269
|
|
20230629,090600,418066790,7860,7940,7940,7860,2360
|
|
20230629,090500,399401500,7940,7850,7940,7830,24061
|
|
20230629,090400,210211410,7840,7850,7860,7840,2756
|
|
20230629,090300,188586990,7850,7860,7870,7830,3900
|
|
20230629,090200,157958080,7860,7880,7880,7830,8063
|
|
20230629,090100,94623960,7880,7890,7900,7870,4268
|
|
20230629,090000,61001230,7880,7880,7970,7880,7713
|