646 lines
31 KiB
CSV
646 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,194300,1011218050,7830,7830,7830,7830,4965
|
|
20230704,194200,1011218050,7830,7830,7830,7830,0
|
|
20230704,194100,1011218050,7830,7830,7830,7830,0
|
|
20230704,194000,1011218050,7830,7830,7830,7830,0
|
|
20230704,193900,1011218050,7830,7830,7830,7830,0
|
|
20230704,193800,1011218050,7830,7830,7830,7830,0
|
|
20230704,193700,1011218050,7830,7830,7830,7830,0
|
|
20230704,193600,1011218050,7830,7830,7830,7830,0
|
|
20230704,193500,1011218050,7830,7830,7830,7830,0
|
|
20230704,193400,1011218050,7830,7830,7830,7830,0
|
|
20230704,193300,1011218050,7830,7830,7830,7830,0
|
|
20230704,193200,1011218050,7830,7830,7830,7830,0
|
|
20230704,193100,1011218050,7830,7830,7830,7830,0
|
|
20230704,193000,1011218050,7830,7830,7830,7830,0
|
|
20230704,192900,1011218050,7830,7830,7830,7830,0
|
|
20230704,192800,1011218050,7830,7830,7830,7830,0
|
|
20230704,192700,1011218050,7830,7830,7830,7830,0
|
|
20230704,192600,1011218050,7830,7830,7830,7830,0
|
|
20230704,192500,1011218050,7830,7830,7830,7830,0
|
|
20230704,192400,1011218050,7830,7830,7830,7830,0
|
|
20230704,192300,1011218050,7830,7830,7830,7830,0
|
|
20230704,192200,1011218050,7830,7830,7830,7830,0
|
|
20230704,192100,1011218050,7830,7830,7830,7830,0
|
|
20230704,192000,1011218050,7830,7830,7830,7830,0
|
|
20230704,191900,1011218050,7830,7830,7830,7830,0
|
|
20230704,191800,1011218050,7830,7830,7830,7830,0
|
|
20230704,191700,1011218050,7830,7830,7830,7830,0
|
|
20230704,191600,1011218050,7830,7830,7830,7830,0
|
|
20230704,191500,1011218050,7830,7830,7830,7830,0
|
|
20230704,191400,1011218050,7830,7830,7830,7830,0
|
|
20230704,191300,1011218050,7830,7830,7830,7830,4965
|
|
20230704,191200,1011218050,7830,7830,7830,7830,0
|
|
20230704,191100,1011218050,7830,7830,7830,7830,0
|
|
20230704,191000,1011218050,7830,7830,7830,7830,0
|
|
20230704,190900,1011218050,7830,7830,7830,7830,0
|
|
20230704,190800,1011218050,7830,7830,7830,7830,0
|
|
20230704,190700,1011218050,7830,7830,7830,7830,0
|
|
20230704,190600,1011218050,7830,7830,7830,7830,0
|
|
20230704,190500,1011218050,7830,7830,7830,7830,0
|
|
20230704,190400,1011218050,7830,7830,7830,7830,0
|
|
20230704,190300,1011218050,7830,7830,7830,7830,0
|
|
20230704,190200,1011218050,7830,7830,7830,7830,0
|
|
20230704,190100,1011218050,7830,7830,7830,7830,0
|
|
20230704,190000,1011218050,7830,7830,7830,7830,0
|
|
20230704,185900,1011218050,7830,7830,7830,7830,0
|
|
20230704,185800,1011218050,7830,7830,7830,7830,0
|
|
20230704,185700,1011218050,7830,7830,7830,7830,0
|
|
20230704,185600,1011218050,7830,7830,7830,7830,0
|
|
20230704,185500,1011218050,7830,7830,7830,7830,0
|
|
20230704,185400,1011218050,7830,7830,7830,7830,0
|
|
20230704,185300,1011218050,7830,7830,7830,7830,0
|
|
20230704,185200,1011218050,7830,7830,7830,7830,0
|
|
20230704,185100,1011218050,7830,7830,7830,7830,0
|
|
20230704,185000,1011218050,7830,7830,7830,7830,0
|
|
20230704,184900,1011218050,7830,7830,7830,7830,0
|
|
20230704,184800,1011218050,7830,7830,7830,7830,0
|
|
20230704,184700,1011218050,7830,7830,7830,7830,0
|
|
20230704,184600,1011218050,7830,7830,7830,7830,0
|
|
20230704,184500,1011218050,7830,7830,7830,7830,0
|
|
20230704,184400,1011218050,7830,7830,7830,7830,0
|
|
20230704,184300,1011218050,7830,7830,7830,7830,4965
|
|
20230704,184200,1011218050,7830,7830,7830,7830,0
|
|
20230704,184100,1011218050,7830,7830,7830,7830,0
|
|
20230704,184000,1011218050,7830,7830,7830,7830,0
|
|
20230704,183900,1011218050,7830,7830,7830,7830,0
|
|
20230704,183800,1011218050,7830,7830,7830,7830,0
|
|
20230704,183700,1011218050,7830,7830,7830,7830,0
|
|
20230704,183600,1011218050,7830,7830,7830,7830,0
|
|
20230704,183500,1011218050,7830,7830,7830,7830,0
|
|
20230704,183400,1011218050,7830,7830,7830,7830,0
|
|
20230704,183300,1011218050,7830,7830,7830,7830,0
|
|
20230704,183200,1011218050,7830,7830,7830,7830,0
|
|
20230704,183100,1011218050,7830,7830,7830,7830,0
|
|
20230704,183000,1011218050,7830,7830,7830,7830,0
|
|
20230704,182900,1011218050,7830,7830,7830,7830,0
|
|
20230704,182800,1011218050,7830,7830,7830,7830,0
|
|
20230704,182700,1011218050,7830,7830,7830,7830,0
|
|
20230704,182600,1011218050,7830,7830,7830,7830,0
|
|
20230704,182500,1011218050,7830,7830,7830,7830,0
|
|
20230704,182400,1011218050,7830,7830,7830,7830,0
|
|
20230704,182300,1011218050,7830,7830,7830,7830,0
|
|
20230704,182200,1011218050,7830,7830,7830,7830,0
|
|
20230704,182100,1011218050,7830,7830,7830,7830,0
|
|
20230704,182000,1011218050,7830,7830,7830,7830,0
|
|
20230704,181900,1011218050,7830,7830,7830,7830,0
|
|
20230704,181800,1011218050,7830,7830,7830,7830,0
|
|
20230704,181700,1011218050,7830,7830,7830,7830,0
|
|
20230704,181600,1011218050,7830,7830,7830,7830,0
|
|
20230704,181500,1011218050,7830,7830,7830,7830,0
|
|
20230704,181400,1011218050,7830,7830,7830,7830,0
|
|
20230704,181300,1011218050,7830,7830,7830,7830,4965
|
|
20230704,181200,1011218050,7830,7830,7830,7830,0
|
|
20230704,181100,1011218050,7830,7830,7830,7830,0
|
|
20230704,181000,1011218050,7830,7830,7830,7830,0
|
|
20230704,180900,1011218050,7830,7830,7830,7830,0
|
|
20230704,180800,1011218050,7830,7830,7830,7830,0
|
|
20230704,180700,1011218050,7830,7830,7830,7830,0
|
|
20230704,180600,1011218050,7830,7830,7830,7830,0
|
|
20230704,180500,1011218050,7830,7830,7830,7830,0
|
|
20230704,180400,1011218050,7830,7830,7830,7830,0
|
|
20230704,180300,1011218050,7830,7830,7830,7830,0
|
|
20230704,180200,1011218050,7830,7830,7830,7830,0
|
|
20230704,180100,1011218050,7830,7830,7830,7830,0
|
|
20230704,180000,1011218050,7830,7830,7830,7830,0
|
|
20230704,175900,1011218050,7830,7830,7830,7830,0
|
|
20230704,175800,1011218050,7830,7830,7830,7830,0
|
|
20230704,175700,1011218050,7830,7830,7830,7830,0
|
|
20230704,175600,1011218050,7830,7830,7830,7830,0
|
|
20230704,175500,1011218050,7830,7830,7830,7830,0
|
|
20230704,175400,1011218050,7830,7830,7830,7830,0
|
|
20230704,175300,1011218050,7830,7830,7830,7830,0
|
|
20230704,175200,1011218050,7830,7830,7830,7830,0
|
|
20230704,175100,1011218050,7830,7830,7830,7830,0
|
|
20230704,175000,1011218050,7830,7830,7830,7830,0
|
|
20230704,174900,1011218050,7830,7830,7830,7830,0
|
|
20230704,174800,1011218050,7830,7830,7830,7830,0
|
|
20230704,174700,1011218050,7830,7830,7830,7830,0
|
|
20230704,174600,1011218050,7830,7830,7830,7830,0
|
|
20230704,174500,1011218050,7830,7830,7830,7830,0
|
|
20230704,174400,1011218050,7830,7830,7830,7830,0
|
|
20230704,174300,1011218050,7830,7830,7830,7830,4965
|
|
20230704,174200,1011218050,7830,7830,7830,7830,0
|
|
20230704,174100,1011218050,7830,7830,7830,7830,0
|
|
20230704,174000,1011218050,7830,7830,7830,7830,0
|
|
20230704,173900,1011218050,7830,7830,7830,7830,0
|
|
20230704,173800,1011218050,7830,7830,7830,7830,0
|
|
20230704,173700,1011218050,7830,7830,7830,7830,0
|
|
20230704,173600,1011218050,7830,7830,7830,7830,0
|
|
20230704,173500,1011218050,7830,7830,7830,7830,0
|
|
20230704,173400,1011218050,7830,7830,7830,7830,0
|
|
20230704,173300,1011218050,7830,7830,7830,7830,0
|
|
20230704,173200,1011218050,7830,7830,7830,7830,0
|
|
20230704,173100,1011218050,7830,7830,7830,7830,0
|
|
20230704,173000,1011218050,7830,7830,7830,7830,0
|
|
20230704,172900,1011218050,7830,7830,7830,7830,0
|
|
20230704,172800,1011218050,7830,7830,7830,7830,0
|
|
20230704,172700,1011218050,7830,7830,7830,7830,0
|
|
20230704,172600,1011218050,7830,7830,7830,7830,0
|
|
20230704,172500,1011218050,7830,7830,7830,7830,0
|
|
20230704,172400,1011218050,7830,7830,7830,7830,0
|
|
20230704,172300,1011218050,7830,7830,7830,7830,0
|
|
20230704,172200,1011218050,7830,7830,7830,7830,0
|
|
20230704,172100,1011218050,7830,7830,7830,7830,0
|
|
20230704,172000,1011218050,7830,7830,7830,7830,0
|
|
20230704,171900,1011218050,7830,7830,7830,7830,0
|
|
20230704,171800,1011218050,7830,7830,7830,7830,0
|
|
20230704,171700,1011218050,7830,7830,7830,7830,0
|
|
20230704,171600,1011218050,7830,7830,7830,7830,0
|
|
20230704,171500,1011218050,7830,7830,7830,7830,0
|
|
20230704,171400,1011218050,7830,7830,7830,7830,0
|
|
20230704,171300,1011218050,7830,7830,7830,7830,4965
|
|
20230704,171200,1011218050,7830,7830,7830,7830,0
|
|
20230704,171100,1011218050,7830,7830,7830,7830,0
|
|
20230704,171000,1011218050,7830,7830,7830,7830,0
|
|
20230704,170900,1011218050,7830,7830,7830,7830,0
|
|
20230704,170800,1011218050,7830,7830,7830,7830,0
|
|
20230704,170700,1011218050,7830,7830,7830,7830,0
|
|
20230704,170600,1011218050,7830,7830,7830,7830,0
|
|
20230704,170500,1011218050,7830,7830,7830,7830,0
|
|
20230704,170400,1011218050,7830,7830,7830,7830,0
|
|
20230704,170300,1011218050,7830,7830,7830,7830,0
|
|
20230704,170200,1011218050,7830,7830,7830,7830,0
|
|
20230704,170100,1011218050,7830,7830,7830,7830,0
|
|
20230704,170000,1011218050,7830,7830,7830,7830,0
|
|
20230704,165900,1011218050,7830,7830,7830,7830,0
|
|
20230704,165800,1011218050,7830,7830,7830,7830,0
|
|
20230704,165700,1011218050,7830,7830,7830,7830,0
|
|
20230704,165600,1011218050,7830,7830,7830,7830,0
|
|
20230704,165500,1011218050,7830,7830,7830,7830,0
|
|
20230704,165400,1011218050,7830,7830,7830,7830,0
|
|
20230704,165300,1011218050,7830,7830,7830,7830,0
|
|
20230704,165200,1011218050,7830,7830,7830,7830,0
|
|
20230704,165100,1011218050,7830,7830,7830,7830,0
|
|
20230704,165000,1011218050,7830,7830,7830,7830,0
|
|
20230704,164900,1011218050,7830,7830,7830,7830,0
|
|
20230704,164800,1011218050,7830,7830,7830,7830,0
|
|
20230704,164700,1011218050,7830,7830,7830,7830,0
|
|
20230704,164600,1011218050,7830,7830,7830,7830,0
|
|
20230704,164500,1011218050,7830,7830,7830,7830,0
|
|
20230704,164400,1011218050,7830,7830,7830,7830,0
|
|
20230704,164300,1011218050,7830,7830,7830,7830,4965
|
|
20230704,164200,1011218050,7830,7830,7830,7830,0
|
|
20230704,164100,1011218050,7830,7830,7830,7830,0
|
|
20230704,164000,1011218050,7830,7830,7830,7830,0
|
|
20230704,163900,1011218050,7830,7830,7830,7830,0
|
|
20230704,163800,1011218050,7830,7830,7830,7830,0
|
|
20230704,163700,1011218050,7830,7830,7830,7830,0
|
|
20230704,163600,1011218050,7830,7830,7830,7830,0
|
|
20230704,163500,1011218050,7830,7830,7830,7830,0
|
|
20230704,163400,1011218050,7830,7830,7830,7830,0
|
|
20230704,163300,1011218050,7830,7830,7830,7830,0
|
|
20230704,163200,1011218050,7830,7830,7830,7830,0
|
|
20230704,163100,1011218050,7830,7830,7830,7830,0
|
|
20230704,163000,1011218050,7830,7830,7830,7830,0
|
|
20230704,162900,1011218050,7830,7830,7830,7830,0
|
|
20230704,162800,1011218050,7830,7830,7830,7830,0
|
|
20230704,162700,1011218050,7830,7830,7830,7830,0
|
|
20230704,162600,1011218050,7830,7830,7830,7830,0
|
|
20230704,162500,1011218050,7830,7830,7830,7830,0
|
|
20230704,162400,1011218050,7830,7830,7830,7830,0
|
|
20230704,162300,1011218050,7830,7830,7830,7830,0
|
|
20230704,162200,1011218050,7830,7830,7830,7830,0
|
|
20230704,162100,1011218050,7830,7830,7830,7830,0
|
|
20230704,162000,1011218050,7830,7830,7830,7830,0
|
|
20230704,161900,1011218050,7830,7830,7830,7830,0
|
|
20230704,161800,1011218050,7830,7830,7830,7830,0
|
|
20230704,161700,1011218050,7830,7830,7830,7830,0
|
|
20230704,161600,1011218050,7830,7830,7830,7830,0
|
|
20230704,161500,1011218050,7830,7830,7830,7830,0
|
|
20230704,161400,1011218050,7830,7830,7830,7830,0
|
|
20230704,161300,1011218050,7830,7830,7830,7830,4965
|
|
20230704,161200,1011218050,7830,7830,7830,7830,0
|
|
20230704,161100,1011218050,7830,7830,7830,7830,0
|
|
20230704,161000,1011218050,7830,7830,7830,7830,0
|
|
20230704,160900,1011218050,7830,7830,7830,7830,0
|
|
20230704,160800,1011218050,7830,7830,7830,7830,0
|
|
20230704,160700,1011218050,7830,7830,7830,7830,0
|
|
20230704,160600,1011218050,7830,7830,7830,7830,0
|
|
20230704,160500,1011218050,7830,7830,7830,7830,0
|
|
20230704,160400,1011218050,7830,7830,7830,7830,0
|
|
20230704,160300,1011218050,7830,7830,7830,7830,0
|
|
20230704,160200,1011218050,7830,7830,7830,7830,0
|
|
20230704,160100,1011218050,7830,7830,7830,7830,0
|
|
20230704,160000,1011218050,7830,7830,7830,7830,0
|
|
20230704,155900,1011218050,7830,7830,7830,7830,0
|
|
20230704,155800,1011218050,7830,7830,7830,7830,0
|
|
20230704,155700,1011218050,7830,7830,7830,7830,0
|
|
20230704,155600,1011218050,7830,7830,7830,7830,0
|
|
20230704,155500,1011218050,7830,7830,7830,7830,0
|
|
20230704,155400,1011218050,7830,7830,7830,7830,0
|
|
20230704,155300,1011218050,7830,7830,7830,7830,0
|
|
20230704,155200,1011218050,7830,7830,7830,7830,0
|
|
20230704,155100,1011218050,7830,7830,7830,7830,0
|
|
20230704,155000,1011218050,7830,7830,7830,7830,0
|
|
20230704,154900,1011218050,7830,7830,7830,7830,0
|
|
20230704,154800,1011218050,7830,7830,7830,7830,0
|
|
20230704,154700,1011218050,7830,7830,7830,7830,0
|
|
20230704,154600,1011218050,7830,7830,7830,7830,0
|
|
20230704,154500,1011218050,7830,7830,7830,7830,0
|
|
20230704,154400,1011218050,7830,7830,7830,7830,0
|
|
20230704,154300,1011218050,7830,7830,7830,7830,4965
|
|
20230704,154200,1011218050,7830,7830,7830,7830,0
|
|
20230704,154100,1011218050,7830,7830,7830,7830,0
|
|
20230704,154000,1011218050,7830,7830,7830,7830,0
|
|
20230704,153900,1011218050,7830,7830,7830,7830,0
|
|
20230704,153800,1011218050,7830,7830,7830,7830,0
|
|
20230704,153700,1011218050,7830,7830,7830,7830,0
|
|
20230704,153600,1011218050,7830,7830,7830,7830,0
|
|
20230704,153500,1011218050,7830,7830,7830,7830,0
|
|
20230704,153400,1011218050,7830,7830,7830,7830,0
|
|
20230704,153300,1011218050,7830,7830,7830,7830,0
|
|
20230704,153200,1011218050,7830,7830,7830,7830,0
|
|
20230704,153100,1011218050,7830,7830,7830,7830,0
|
|
20230704,153000,1011218050,7830,7830,7830,7830,4965
|
|
20230704,152900,972342100,7820,7820,7820,7820,0
|
|
20230704,152800,972342100,7820,7820,7820,7820,0
|
|
20230704,152700,972342100,7820,7820,7820,7820,0
|
|
20230704,152600,972342100,7820,7820,7820,7820,0
|
|
20230704,152500,972342100,7820,7820,7820,7820,0
|
|
20230704,152400,972342100,7820,7820,7820,7820,0
|
|
20230704,152300,972342100,7820,7820,7820,7820,0
|
|
20230704,152200,972342100,7820,7820,7820,7820,0
|
|
20230704,152100,972342100,7820,7820,7820,7820,0
|
|
20230704,152000,972342100,7820,7820,7820,7820,0
|
|
20230704,151900,972342100,7820,7810,7820,7800,551
|
|
20230704,151800,968041530,7810,7810,7810,7790,485
|
|
20230704,151700,964257720,7810,7800,7810,7780,928
|
|
20230704,151600,957014390,7800,7790,7800,7790,657
|
|
20230704,151500,951890690,7790,7790,7800,7790,1147
|
|
20230704,151400,942954660,7790,7800,7800,7790,496
|
|
20230704,151300,939087040,7800,7790,7800,7790,572
|
|
20230704,151200,934626500,7790,7790,7790,7790,573
|
|
20230704,151100,930162830,7780,7770,7790,7770,300
|
|
20230704,151000,927828700,7800,7770,7800,7770,580
|
|
20230704,150900,923311710,7760,7770,7770,7760,666
|
|
20230704,150800,918137150,7780,7780,7780,7780,130
|
|
20230704,150700,917125750,7780,7780,7780,7780,400
|
|
20230704,150600,914013750,7780,7780,7790,7780,588
|
|
20230704,150500,909438210,7790,7780,7790,7780,132
|
|
20230704,150400,908409940,7790,7790,7790,7780,529
|
|
20230704,150300,904289310,7790,7770,7790,7770,612
|
|
20230704,150200,899528200,7770,7780,7780,7770,105
|
|
20230704,150100,898711650,7770,7790,7790,7770,119
|
|
20230704,150000,897786060,7770,7770,7770,7770,90
|
|
20230704,145900,897086760,7800,7780,7800,7760,230
|
|
20230704,145800,895296820,7790,7770,7790,7770,93
|
|
20230704,145700,894574170,7790,7780,7800,7780,1077
|
|
20230704,145600,886179350,7770,7790,7790,7760,201
|
|
20230704,145500,884616860,7770,7760,7790,7760,133
|
|
20230704,145400,883583020,7760,7760,7760,7760,27
|
|
20230704,145300,883373500,7790,7770,7790,7770,749
|
|
20230704,145200,877553690,7790,7780,7790,7780,82
|
|
20230704,145100,876915700,7780,7780,7780,7780,179
|
|
20230704,145000,875523080,7780,7790,7790,7770,388
|
|
20230704,144900,872504900,7780,7780,7790,7780,501
|
|
20230704,144800,868607110,7790,7790,7790,7790,570
|
|
20230704,144700,864166810,7800,7770,7800,7770,204
|
|
20230704,144600,862577130,7790,7760,7790,7760,1283
|
|
20230704,144500,852594800,7780,7770,7780,7760,87
|
|
20230704,144400,851918860,7760,7760,7780,7760,119
|
|
20230704,144300,850995340,7780,7780,7780,7750,53
|
|
20230704,144200,850583960,7780,7760,7780,7760,82
|
|
20230704,144100,849947570,7760,7780,7780,7740,45
|
|
20230704,144000,849598310,7740,7730,7740,7730,304
|
|
20230704,143900,847245690,7740,7740,7740,7730,383
|
|
20230704,143800,844281530,7750,7750,7750,7740,257
|
|
20230704,143700,842290080,7750,7750,7750,7740,303
|
|
20230704,143600,839944330,7740,7750,7750,7740,204
|
|
20230704,143500,838363580,7760,7750,7760,7750,62
|
|
20230704,143400,837882680,7750,7750,7750,7750,31
|
|
20230704,143300,837642430,7760,7750,7760,7750,333
|
|
20230704,143200,835060130,7750,7750,7750,7750,134
|
|
20230704,143100,834021630,7750,7740,7750,7740,390
|
|
20230704,143000,830999460,7750,7740,7750,7740,25
|
|
20230704,142900,830805830,7750,7750,7750,7740,144
|
|
20230704,142800,829691240,7740,7740,7750,7740,93
|
|
20230704,142700,828971010,7750,7750,7750,7750,0
|
|
20230704,142600,828971010,7750,7730,7750,7730,734
|
|
20230704,142500,823293440,7730,7740,7740,7730,15
|
|
20230704,142400,823177450,7740,7740,7750,7730,517
|
|
20230704,142300,819178810,7740,7750,7750,7740,183
|
|
20230704,142200,817761490,7740,7740,7740,7740,533
|
|
20230704,142100,813636070,7750,7740,7750,7740,395
|
|
20230704,142000,810576600,7740,7740,7740,7740,32
|
|
20230704,141900,810328920,7750,7740,7750,7740,181
|
|
20230704,141800,808927080,7750,7760,7780,7750,225
|
|
20230704,141700,807180540,7780,7740,7780,7740,129
|
|
20230704,141600,806180770,7750,7750,7760,7750,180
|
|
20230704,141500,804784870,7760,7760,7760,7760,0
|
|
20230704,141400,804784870,7760,7750,7760,7740,400
|
|
20230704,141300,801687520,7750,7750,7760,7750,221
|
|
20230704,141200,799974610,7750,7760,7790,7750,125
|
|
20230704,141100,799005270,7760,7750,7760,7750,156
|
|
20230704,141000,797794970,7760,7760,7760,7760,1
|
|
20230704,140900,797787210,7760,7750,7760,7750,145
|
|
20230704,140800,796662560,7750,7770,7770,7750,163
|
|
20230704,140700,795397610,7790,7760,7790,7760,235
|
|
20230704,140600,793571640,7760,7760,7770,7760,185
|
|
20230704,140500,792135140,7760,7760,7760,7760,64
|
|
20230704,140400,791638500,7770,7760,7770,7760,217
|
|
20230704,140300,789953280,7760,7760,7760,7760,101
|
|
20230704,140200,789169520,7770,7760,7770,7760,123
|
|
20230704,140100,788214140,7770,7760,7770,7760,69
|
|
20230704,140000,787678300,7760,7750,7760,7750,103
|
|
20230704,135900,786879240,7760,7750,7760,7750,151
|
|
20230704,135800,785708090,7750,7770,7770,7750,93
|
|
20230704,135700,784986310,7760,7760,7760,7750,134
|
|
20230704,135600,783946690,7770,7760,7770,7760,46
|
|
20230704,135500,783589720,7750,7750,7760,7750,183
|
|
20230704,135400,782170970,7760,7760,7760,7760,130
|
|
20230704,135300,781162170,7760,7760,7760,7760,12
|
|
20230704,135200,781069050,7770,7760,7770,7760,171
|
|
20230704,135100,779741180,7770,7770,7770,7770,40
|
|
20230704,135000,779430380,7750,7760,7760,7750,320
|
|
20230704,134900,776947290,7770,7760,7770,7760,91
|
|
20230704,134800,776240230,7760,7770,7770,7760,122
|
|
20230704,134700,775293500,7770,7760,7770,7760,182
|
|
20230704,134600,773879880,7760,7770,7770,7760,131
|
|
20230704,134500,772862420,7760,7760,7760,7760,62
|
|
20230704,134400,772381300,7770,7780,7780,7770,1296
|
|
20230704,134300,762309910,7790,7790,7790,7790,90
|
|
20230704,134200,761608810,7800,7780,7800,7780,131
|
|
20230704,134100,760589290,7780,7780,7790,7780,181
|
|
20230704,134000,759180710,7780,7780,7790,7780,224
|
|
20230704,133900,757436710,7800,7780,7800,7780,36
|
|
20230704,133800,757156610,7780,7780,7780,7770,47
|
|
20230704,133700,756791140,7780,7780,7790,7780,216
|
|
20230704,133600,755109360,7790,7790,7790,7790,90
|
|
20230704,133500,754408260,7800,7780,7800,7780,33
|
|
20230704,133400,754151480,7800,7790,7800,7790,182
|
|
20230704,133300,752733640,7780,7780,7800,7780,180
|
|
20230704,133200,751333140,7780,7770,7780,7770,80
|
|
20230704,133100,750711210,7780,7780,7800,7780,131
|
|
20230704,133000,749691610,7770,7800,7800,7770,29
|
|
20230704,132900,749466250,7800,7790,7800,7770,146
|
|
20230704,132800,748329960,7780,7790,7790,7780,129
|
|
20230704,132700,747325940,7800,7790,7800,7770,496
|
|
20230704,132600,743469710,7800,7790,7800,7790,32
|
|
20230704,132500,743220420,7800,7780,7800,7780,56
|
|
20230704,132400,742784700,7780,7790,7800,7780,217
|
|
20230704,132300,741094830,7800,7780,7800,7770,166
|
|
20230704,132200,739803960,7780,7780,7790,7780,138
|
|
20230704,132100,738729420,7790,7790,7790,7780,333
|
|
20230704,132000,736138190,7790,7790,7790,7780,178
|
|
20230704,131900,734751990,7800,7790,7800,7790,47
|
|
20230704,131800,734385850,7790,7790,7790,7780,31
|
|
20230704,131700,734144540,7790,7780,7800,7780,196
|
|
20230704,131600,732617540,7790,7780,7790,7780,44
|
|
20230704,131500,732275200,7790,7790,7790,7790,142
|
|
20230704,131400,731169020,7800,7790,7800,7790,141
|
|
20230704,131300,730070210,7790,7800,7810,7790,235
|
|
20230704,131200,728239380,7800,7810,7810,7790,148
|
|
20230704,131100,727085180,7800,7810,7810,7800,41
|
|
20230704,131000,726765360,7810,7790,7810,7790,106
|
|
20230704,130900,725938440,7810,7800,7810,7790,176
|
|
20230704,130800,724566070,7800,7810,7810,7800,44
|
|
20230704,130700,724222660,7800,7800,7810,7800,202
|
|
20230704,130600,722645730,7810,7810,7810,7800,63
|
|
20230704,130500,722154010,7800,7790,7810,7790,64
|
|
20230704,130400,721655120,7810,7810,7810,7800,277
|
|
20230704,130300,719493210,7800,7800,7810,7800,40
|
|
20230704,130200,719181200,7800,7790,7810,7790,61
|
|
20230704,130100,718705700,7810,7800,7810,7800,33
|
|
20230704,130000,718448290,7810,7800,7810,7790,133
|
|
20230704,125900,717410730,7790,7800,7800,7790,121
|
|
20230704,125800,716468020,7800,7800,7800,7790,101
|
|
20230704,125700,715680330,7810,7790,7810,7790,157
|
|
20230704,125600,714456060,7790,7790,7790,7790,81
|
|
20230704,125500,713825070,7790,7790,7800,7790,205
|
|
20230704,125400,712227220,7800,7800,7800,7800,40
|
|
20230704,125300,711915220,7810,7790,7810,7780,169
|
|
20230704,125200,710598910,7790,7790,7800,7790,143
|
|
20230704,125100,709484040,7800,7800,7800,7800,7
|
|
20230704,125000,709429440,7810,7790,7810,7790,169
|
|
20230704,124900,708111300,7800,7800,7800,7800,21
|
|
20230704,124800,707947500,7800,7800,7810,7800,106
|
|
20230704,124700,707120690,7800,7790,7810,7790,152
|
|
20230704,124600,705934800,7790,7790,7790,7790,135
|
|
20230704,124500,704883150,7790,7800,7810,7790,164
|
|
20230704,124400,703603160,7810,7810,7810,7810,21
|
|
20230704,124300,703439150,7810,7800,7810,7800,92
|
|
20230704,124200,702721150,7800,7790,7800,7790,138
|
|
20230704,124100,701645280,7790,7800,7800,7790,45
|
|
20230704,124000,701294380,7810,7790,7810,7790,176
|
|
20230704,123900,699921990,7790,7790,7790,7790,30
|
|
20230704,123800,699688290,7800,7800,7800,7800,141
|
|
20230704,123700,698588490,7800,7810,7810,7800,80
|
|
20230704,123600,697964080,7810,7790,7810,7790,60
|
|
20230704,123500,697496660,7810,7790,7810,7790,140
|
|
20230704,123400,696405100,7790,7810,7810,7790,27
|
|
20230704,123300,696194750,7800,7790,7810,7790,248
|
|
20230704,123200,694261130,7790,7800,7800,7790,124
|
|
20230704,123100,693294270,7790,7790,7790,7790,31
|
|
20230704,123000,693052780,7800,7780,7800,7780,121
|
|
20230704,122900,692109800,7780,7800,7800,7780,745
|
|
20230704,122800,686308370,7810,7800,7810,7800,133
|
|
20230704,122700,685270070,7810,7790,7810,7790,89
|
|
20230704,122600,684575690,7790,7790,7790,7790,91
|
|
20230704,122500,683866800,7790,7790,7790,7790,123
|
|
20230704,122400,682908630,7780,7800,7800,7780,58
|
|
20230704,122300,682456970,7800,7780,7800,7780,158
|
|
20230704,122200,681226450,7780,7790,7790,7780,64
|
|
20230704,122100,680728440,7800,7790,7800,7790,142
|
|
20230704,122000,679621360,7800,7780,7800,7780,128
|
|
20230704,121900,678624430,7780,7790,7790,7780,63
|
|
20230704,121800,678133780,7790,7790,7790,7790,63
|
|
20230704,121700,677643010,7790,7800,7800,7790,123
|
|
20230704,121600,676684440,7800,7790,7800,7790,93
|
|
20230704,121500,675959060,7800,7800,7800,7800,90
|
|
20230704,121400,675257060,7790,7800,7800,7790,25
|
|
20230704,121300,675062130,7800,7790,7800,7790,109
|
|
20230704,121200,674212800,7790,7790,7790,7790,68
|
|
20230704,121100,673683080,7790,7790,7790,7780,171
|
|
20230704,121000,672351750,7790,7800,7800,7790,159
|
|
20230704,120900,671111840,7790,7790,7800,7790,66
|
|
20230704,120800,670597690,7800,7790,7800,7790,139
|
|
20230704,120700,669513980,7800,7790,7800,7790,77
|
|
20230704,120600,668913640,7790,7790,7800,7790,195
|
|
20230704,120500,667393270,7800,7800,7800,7800,90
|
|
20230704,120400,666691270,7800,7800,7800,7800,40
|
|
20230704,120300,666379270,7780,7780,7780,7780,47
|
|
20230704,120200,666013610,7780,7790,7790,7780,130
|
|
20230704,120100,665001600,7790,7790,7790,7790,29
|
|
20230704,120000,664775690,7810,7790,7810,7780,258
|
|
20230704,115900,662766260,7780,7790,7790,7780,59
|
|
20230704,115800,662307160,7800,7790,7800,7790,102
|
|
20230704,115700,661511670,7800,7800,7800,7800,8
|
|
20230704,115600,661449270,7800,7790,7800,7790,103
|
|
20230704,115500,660646580,7790,7790,7790,7790,90
|
|
20230704,115400,659945480,7780,7790,7790,7780,90
|
|
20230704,115300,659244870,7790,7810,7810,7790,169
|
|
20230704,115200,657925890,7810,7810,7810,7810,1
|
|
20230704,115100,657918080,7800,7810,7810,7800,144
|
|
20230704,115000,656794860,7810,7810,7810,7810,41
|
|
20230704,114900,656474650,7800,7790,7800,7790,548
|
|
20230704,114800,652200610,7800,7790,7800,7790,2
|
|
20230704,114700,652185020,7800,7780,7800,7770,142
|
|
20230704,114600,651080570,7770,7770,7780,7770,187
|
|
20230704,114500,649626270,7780,7780,7780,7780,32
|
|
20230704,114400,649377310,7800,7800,7800,7780,118
|
|
20230704,114300,648458310,7780,7780,7790,7780,73
|
|
20230704,114200,647889970,7770,7770,7770,7770,57
|
|
20230704,114100,647447080,7800,7760,7800,7760,26
|
|
20230704,114000,647245280,7760,7790,7800,7760,116
|
|
20230704,113900,646343760,7800,7750,7800,7750,122
|
|
20230704,113800,645397430,7800,7750,7800,7750,168
|
|
20230704,113700,644090840,7750,7750,7800,7750,217
|
|
20230704,113600,642408760,7800,7800,7800,7740,174
|
|
20230704,113500,641056320,7810,7810,7810,7810,23
|
|
20230704,113400,640876690,7810,7750,7810,7750,192
|
|
20230704,113300,639388410,7760,7780,7780,7760,145
|
|
20230704,113200,638261510,7810,7800,7810,7760,41
|
|
20230704,113100,637942060,7800,7770,7800,7750,435
|
|
20230704,113000,634566050,7790,7780,7790,7770,79
|
|
20230704,112900,633951660,7770,7790,7790,7770,2215
|
|
20230704,112800,616739530,7800,7800,7800,7790,81
|
|
20230704,112700,616108480,7780,7800,7800,7780,14
|
|
20230704,112600,615999500,7810,7770,7810,7770,547
|
|
20230704,112500,611738950,7790,7790,7790,7780,511
|
|
20230704,112400,607763170,7790,7800,7810,7790,962
|
|
20230704,112300,600269050,7800,7810,7820,7800,174
|
|
20230704,112200,598910430,7820,7800,7820,7790,155
|
|
20230704,112100,597702040,7800,7830,7830,7800,497
|
|
20230704,112000,593823520,7830,7830,7830,7830,0
|
|
20230704,111900,593823520,7830,7800,7830,7800,282
|
|
20230704,111800,591622020,7820,7800,7820,7800,111
|
|
20230704,111700,590756140,7800,7790,7800,7790,145
|
|
20230704,111600,589625660,7800,7800,7810,7800,175
|
|
20230704,111500,588260640,7810,7810,7810,7800,279
|
|
20230704,111400,586084300,7810,7810,7810,7800,110
|
|
20230704,111300,585225380,7800,7820,7820,7800,300
|
|
20230704,111200,582884560,7810,7820,7820,7800,360
|
|
20230704,111100,580073160,7820,7810,7820,7810,180
|
|
20230704,111000,578666420,7810,7810,7810,7810,11
|
|
20230704,110900,578580510,7820,7820,7820,7820,1118
|
|
20230704,110800,569837750,7830,7830,7830,7830,0
|
|
20230704,110700,569837750,7830,7820,7830,7820,149
|
|
20230704,110600,568671670,7830,7830,7840,7830,194
|
|
20230704,110500,567151350,7830,7830,7830,7830,4
|
|
20230704,110400,567120030,7830,7830,7840,7830,25
|
|
20230704,110300,566924270,7830,7830,7830,7830,12
|
|
20230704,110200,566830310,7830,7830,7830,7830,182
|
|
20230704,110100,565405250,7830,7840,7840,7830,161
|
|
20230704,110000,564143720,7830,7830,7830,7830,1
|
|
20230704,105900,564135890,7840,7840,7840,7840,131
|
|
20230704,105800,563108850,7840,7840,7840,7840,0
|
|
20230704,105700,563108850,7840,7830,7840,7830,102
|
|
20230704,105600,562309290,7840,7840,7840,7840,40
|
|
20230704,105500,561995690,7840,7840,7840,7840,0
|
|
20230704,105400,561995690,7840,7820,7840,7820,114
|
|
20230704,105300,561103290,7820,7830,7830,7820,1070
|
|
20230704,105200,552725890,7830,7830,7830,7830,130
|
|
20230704,105100,551707990,7830,7830,7830,7830,1
|
|
20230704,105000,551700160,7810,7820,7830,7810,259
|
|
20230704,104900,549676660,7820,7820,7830,7820,99
|
|
20230704,104800,548902080,7820,7820,7820,7820,35
|
|
20230704,104700,548628380,7830,7820,7830,7820,56
|
|
20230704,104600,548190410,7820,7820,7820,7820,130
|
|
20230704,104500,547173810,7830,7820,7830,7820,2
|
|
20230704,104400,547158160,7820,7820,7820,7820,91
|
|
20230704,104300,546446540,7820,7820,7820,7820,99
|
|
20230704,104200,545672360,7820,7830,7830,7820,171
|
|
20230704,104100,544333440,7830,7830,7830,7830,22
|
|
20230704,104000,544161180,7830,7830,7830,7830,70
|
|
20230704,103900,543613080,7840,7820,7840,7820,123
|
|
20230704,103800,542648800,7810,7820,7820,7810,5847
|
|
20230704,103700,496944910,7840,7840,7840,7840,1
|
|
20230704,103600,496937070,7810,7820,7840,7810,548
|
|
20230704,103500,492651980,7820,7810,7820,7810,339
|
|
20230704,103400,490002200,7810,7840,7840,7810,444
|
|
20230704,103300,486527930,7830,7830,7830,7830,6
|
|
20230704,103200,486480950,7840,7830,7840,7830,139
|
|
20230704,103100,485391260,7830,7830,7840,7830,34
|
|
20230704,103000,485125030,7830,7840,7850,7830,181
|
|
20230704,102900,483705100,7850,7850,7850,7850,396
|
|
20230704,102800,480596500,7850,7850,7850,7850,483
|
|
20230704,102700,476804950,7850,7830,7850,7830,13
|
|
20230704,102600,476703120,7850,7840,7850,7840,52
|
|
20230704,102500,476295420,7850,7850,7850,7850,2
|
|
20230704,102400,476279720,7820,7830,7830,7820,123
|
|
20230704,102300,475316640,7850,7850,7850,7850,15
|
|
20230704,102200,475198890,7830,7840,7870,7830,1169
|
|
20230704,102100,466033800,7870,7860,7880,7850,604
|
|
20230704,102000,461287050,7890,7860,7890,7860,206
|
|
20230704,101900,459666180,7880,7880,7880,7880,2
|
|
20230704,101800,459650420,7860,7880,7880,7860,36
|
|
20230704,101700,459367380,7870,7870,7870,7870,832
|
|
20230704,101600,452819540,7870,7870,7870,7870,0
|
|
20230704,101500,452819540,7870,7870,7870,7870,0
|
|
20230704,101400,452819540,7870,7880,7880,7870,15
|
|
20230704,101300,452701450,7880,7870,7880,7870,18
|
|
20230704,101200,452559760,7880,7880,7880,7880,15
|
|
20230704,101100,452441560,7890,7850,7890,7850,23
|
|
20230704,101000,452260210,7890,7830,7890,7820,3116
|
|
20230704,100900,427844120,7810,7820,7830,7810,760
|
|
20230704,100800,421901030,7820,7810,7820,7810,254
|
|
20230704,100700,419917270,7820,7810,7820,7810,91
|
|
20230704,100600,419205660,7820,7820,7820,7820,52
|
|
20230704,100500,418799020,7820,7810,7820,7810,141
|
|
20230704,100400,417696510,7820,7820,7820,7820,90
|
|
20230704,100300,416992710,7850,7820,7850,7810,152
|
|
20230704,100200,415805110,7850,7850,7850,7850,0
|
|
20230704,100100,415805110,7850,7840,7850,7810,2432
|
|
20230704,100000,396803450,7840,7860,7860,7840,400
|
|
20230704,095900,393662700,7860,7870,7890,7860,686
|
|
20230704,095800,388257610,7870,7870,7870,7850,88
|
|
20230704,095700,387565550,7860,7850,7860,7850,166
|
|
20230704,095600,386261180,7840,7850,7850,7840,17
|
|
20230704,095500,386127850,7840,7830,7840,7820,151
|
|
20230704,095400,384944630,7840,7840,7840,7840,40
|
|
20230704,095300,384631030,7840,7860,7860,7840,146
|
|
20230704,095200,383486310,7860,7830,7860,7830,187
|
|
20230704,095100,382020450,7830,7810,7830,7810,326
|
|
20230704,095000,379469830,7830,7840,7840,7820,384
|
|
20230704,094900,376465890,7840,7880,7880,7820,1055
|
|
20230704,094800,368200010,7880,7840,7880,7840,13
|
|
20230704,094700,368098010,7850,7860,7860,7850,1116
|
|
20230704,094600,359330400,7860,7860,7860,7860,0
|
|
20230704,094500,359330400,7860,7860,7860,7860,0
|
|
20230704,094400,359330400,7860,7860,7860,7860,0
|
|
20230704,094300,359330400,7860,7890,7910,7860,551
|
|
20230704,094200,354983630,7920,7920,7920,7920,20
|
|
20230704,094100,354825230,7920,7890,7920,7890,2038
|
|
20230704,094000,338685350,7890,7900,7940,7890,1430
|
|
20230704,093900,327382750,7900,7890,7950,7890,4215
|
|
20230704,093800,294061460,7900,7890,7900,7890,287
|
|
20230704,093700,291797010,7890,7840,7900,7840,1364
|
|
20230704,093600,281035150,7880,7820,7880,7820,17539
|
|
20230704,093500,143553620,7820,7800,7820,7800,12
|
|
20230704,093400,143460000,7810,7810,7810,7810,3030
|
|
20230704,093300,119795700,7810,7810,7810,7810,1
|
|
20230704,093200,119787890,7800,7790,7800,7760,5410
|
|
20230704,093100,77626130,7760,7760,7790,7760,91
|
|
20230704,093000,76919640,7760,7760,7760,7760,12
|
|
20230704,092900,76826520,7760,7760,7790,7760,102
|
|
20230704,092800,76034940,7760,7760,7760,7760,2
|
|
20230704,092700,76019420,7760,7760,7760,7760,9
|
|
20230704,092600,75949580,7760,7760,7760,7760,0
|
|
20230704,092500,75949580,7760,7780,7800,7760,511
|
|
20230704,092400,71982060,7800,7800,7830,7780,2299
|
|
20230704,092300,54088490,7800,7800,7810,7800,2128
|
|
20230704,092200,37489090,7800,7820,7820,7800,577
|
|
20230704,092100,32981470,7820,7820,7820,7820,681
|
|
20230704,092000,27656050,7830,7830,7830,7830,312
|
|
20230704,091900,25213090,7830,7810,7830,7810,51
|
|
20230704,091800,24814760,7840,7820,7840,7820,86
|
|
20230704,091700,24141370,7820,7820,7820,7820,12
|
|
20230704,091600,24047530,7830,7820,7830,7810,335
|
|
20230704,091500,21430850,7830,7830,7830,7830,0
|
|
20230704,091400,21430850,7830,7840,7840,7830,79
|
|
20230704,091300,20812050,7840,7840,7840,7820,17
|
|
20230704,091200,20678970,7840,7820,7840,7810,21
|
|
20230704,091100,20514720,7810,7810,7810,7810,204
|
|
20230704,091000,18921480,7810,7780,7810,7780,255
|
|
20230704,090900,16936080,7810,7810,7810,7810,0
|
|
20230704,090800,16936080,7810,7780,7810,7750,1005
|
|
20230704,090700,9125470,7810,7810,7810,7810,1
|
|
20230704,090600,9117660,7780,7780,7780,7780,50
|
|
20230704,090500,8728660,7810,7810,7810,7810,0
|
|
20230704,090400,8728660,7810,7810,7810,7810,0
|
|
20230704,090300,8728660,7810,7810,7810,7810,87
|
|
20230704,090200,8049190,7810,7810,7810,7770,116
|
|
20230704,090100,7147710,7780,7780,7780,7780,100
|
|
20230704,090000,6369710,7800,7810,7810,7760,816
|