647 lines
31 KiB
CSV
647 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,194400,1450706870,7140,7140,7140,7140,4305
|
|
20230704,194300,1450706870,7140,7140,7140,7140,0
|
|
20230704,194200,1450706870,7140,7140,7140,7140,0
|
|
20230704,194100,1450706870,7140,7140,7140,7140,0
|
|
20230704,194000,1450706870,7140,7140,7140,7140,0
|
|
20230704,193900,1450706870,7140,7140,7140,7140,0
|
|
20230704,193800,1450706870,7140,7140,7140,7140,0
|
|
20230704,193700,1450706870,7140,7140,7140,7140,0
|
|
20230704,193600,1450706870,7140,7140,7140,7140,0
|
|
20230704,193500,1450706870,7140,7140,7140,7140,0
|
|
20230704,193400,1450706870,7140,7140,7140,7140,0
|
|
20230704,193300,1450706870,7140,7140,7140,7140,0
|
|
20230704,193200,1450706870,7140,7140,7140,7140,0
|
|
20230704,193100,1450706870,7140,7140,7140,7140,0
|
|
20230704,193000,1450706870,7140,7140,7140,7140,0
|
|
20230704,192900,1450706870,7140,7140,7140,7140,0
|
|
20230704,192800,1450706870,7140,7140,7140,7140,0
|
|
20230704,192700,1450706870,7140,7140,7140,7140,0
|
|
20230704,192600,1450706870,7140,7140,7140,7140,0
|
|
20230704,192500,1450706870,7140,7140,7140,7140,0
|
|
20230704,192400,1450706870,7140,7140,7140,7140,0
|
|
20230704,192300,1450706870,7140,7140,7140,7140,0
|
|
20230704,192200,1450706870,7140,7140,7140,7140,0
|
|
20230704,192100,1450706870,7140,7140,7140,7140,0
|
|
20230704,192000,1450706870,7140,7140,7140,7140,0
|
|
20230704,191900,1450706870,7140,7140,7140,7140,0
|
|
20230704,191800,1450706870,7140,7140,7140,7140,0
|
|
20230704,191700,1450706870,7140,7140,7140,7140,0
|
|
20230704,191600,1450706870,7140,7140,7140,7140,0
|
|
20230704,191500,1450706870,7140,7140,7140,7140,0
|
|
20230704,191400,1450706870,7140,7140,7140,7140,4305
|
|
20230704,191300,1450706870,7140,7140,7140,7140,0
|
|
20230704,191200,1450706870,7140,7140,7140,7140,0
|
|
20230704,191100,1450706870,7140,7140,7140,7140,0
|
|
20230704,191000,1450706870,7140,7140,7140,7140,0
|
|
20230704,190900,1450706870,7140,7140,7140,7140,0
|
|
20230704,190800,1450706870,7140,7140,7140,7140,0
|
|
20230704,190700,1450706870,7140,7140,7140,7140,0
|
|
20230704,190600,1450706870,7140,7140,7140,7140,0
|
|
20230704,190500,1450706870,7140,7140,7140,7140,0
|
|
20230704,190400,1450706870,7140,7140,7140,7140,0
|
|
20230704,190300,1450706870,7140,7140,7140,7140,0
|
|
20230704,190200,1450706870,7140,7140,7140,7140,0
|
|
20230704,190100,1450706870,7140,7140,7140,7140,0
|
|
20230704,190000,1450706870,7140,7140,7140,7140,0
|
|
20230704,185900,1450706870,7140,7140,7140,7140,0
|
|
20230704,185800,1450706870,7140,7140,7140,7140,0
|
|
20230704,185700,1450706870,7140,7140,7140,7140,0
|
|
20230704,185600,1450706870,7140,7140,7140,7140,0
|
|
20230704,185500,1450706870,7140,7140,7140,7140,0
|
|
20230704,185400,1450706870,7140,7140,7140,7140,0
|
|
20230704,185300,1450706870,7140,7140,7140,7140,0
|
|
20230704,185200,1450706870,7140,7140,7140,7140,0
|
|
20230704,185100,1450706870,7140,7140,7140,7140,0
|
|
20230704,185000,1450706870,7140,7140,7140,7140,0
|
|
20230704,184900,1450706870,7140,7140,7140,7140,0
|
|
20230704,184800,1450706870,7140,7140,7140,7140,0
|
|
20230704,184700,1450706870,7140,7140,7140,7140,0
|
|
20230704,184600,1450706870,7140,7140,7140,7140,0
|
|
20230704,184500,1450706870,7140,7140,7140,7140,0
|
|
20230704,184400,1450706870,7140,7140,7140,7140,4305
|
|
20230704,184300,1450706870,7140,7140,7140,7140,0
|
|
20230704,184200,1450706870,7140,7140,7140,7140,0
|
|
20230704,184100,1450706870,7140,7140,7140,7140,0
|
|
20230704,184000,1450706870,7140,7140,7140,7140,0
|
|
20230704,183900,1450706870,7140,7140,7140,7140,0
|
|
20230704,183800,1450706870,7140,7140,7140,7140,0
|
|
20230704,183700,1450706870,7140,7140,7140,7140,0
|
|
20230704,183600,1450706870,7140,7140,7140,7140,0
|
|
20230704,183500,1450706870,7140,7140,7140,7140,0
|
|
20230704,183400,1450706870,7140,7140,7140,7140,0
|
|
20230704,183300,1450706870,7140,7140,7140,7140,0
|
|
20230704,183200,1450706870,7140,7140,7140,7140,0
|
|
20230704,183100,1450706870,7140,7140,7140,7140,0
|
|
20230704,183000,1450706870,7140,7140,7140,7140,0
|
|
20230704,182900,1450706870,7140,7140,7140,7140,0
|
|
20230704,182800,1450706870,7140,7140,7140,7140,0
|
|
20230704,182700,1450706870,7140,7140,7140,7140,0
|
|
20230704,182600,1450706870,7140,7140,7140,7140,0
|
|
20230704,182500,1450706870,7140,7140,7140,7140,0
|
|
20230704,182400,1450706870,7140,7140,7140,7140,0
|
|
20230704,182300,1450706870,7140,7140,7140,7140,0
|
|
20230704,182200,1450706870,7140,7140,7140,7140,0
|
|
20230704,182100,1450706870,7140,7140,7140,7140,0
|
|
20230704,182000,1450706870,7140,7140,7140,7140,0
|
|
20230704,181900,1450706870,7140,7140,7140,7140,0
|
|
20230704,181800,1450706870,7140,7140,7140,7140,0
|
|
20230704,181700,1450706870,7140,7140,7140,7140,0
|
|
20230704,181600,1450706870,7140,7140,7140,7140,0
|
|
20230704,181500,1450706870,7140,7140,7140,7140,0
|
|
20230704,181400,1450706870,7140,7140,7140,7140,4305
|
|
20230704,181300,1450706870,7140,7140,7140,7140,0
|
|
20230704,181200,1450706870,7140,7140,7140,7140,0
|
|
20230704,181100,1450706870,7140,7140,7140,7140,0
|
|
20230704,181000,1450706870,7140,7140,7140,7140,0
|
|
20230704,180900,1450706870,7140,7140,7140,7140,0
|
|
20230704,180800,1450706870,7140,7140,7140,7140,0
|
|
20230704,180700,1450706870,7140,7140,7140,7140,0
|
|
20230704,180600,1450706870,7140,7140,7140,7140,0
|
|
20230704,180500,1450706870,7140,7140,7140,7140,0
|
|
20230704,180400,1450706870,7140,7140,7140,7140,0
|
|
20230704,180300,1450706870,7140,7140,7140,7140,0
|
|
20230704,180200,1450706870,7140,7140,7140,7140,0
|
|
20230704,180100,1450706870,7140,7140,7140,7140,0
|
|
20230704,180000,1450706870,7140,7140,7140,7140,0
|
|
20230704,175900,1450706870,7140,7140,7140,7140,0
|
|
20230704,175800,1450706870,7140,7140,7140,7140,0
|
|
20230704,175700,1450706870,7140,7140,7140,7140,0
|
|
20230704,175600,1450706870,7140,7140,7140,7140,0
|
|
20230704,175500,1450706870,7140,7140,7140,7140,0
|
|
20230704,175400,1450706870,7140,7140,7140,7140,0
|
|
20230704,175300,1450706870,7140,7140,7140,7140,0
|
|
20230704,175200,1450706870,7140,7140,7140,7140,0
|
|
20230704,175100,1450706870,7140,7140,7140,7140,0
|
|
20230704,175000,1450706870,7140,7140,7140,7140,0
|
|
20230704,174900,1450706870,7140,7140,7140,7140,0
|
|
20230704,174800,1450706870,7140,7140,7140,7140,0
|
|
20230704,174700,1450706870,7140,7140,7140,7140,0
|
|
20230704,174600,1450706870,7140,7140,7140,7140,0
|
|
20230704,174500,1450706870,7140,7140,7140,7140,0
|
|
20230704,174400,1450706870,7140,7140,7140,7140,4305
|
|
20230704,174300,1450706870,7140,7140,7140,7140,0
|
|
20230704,174200,1450706870,7140,7140,7140,7140,0
|
|
20230704,174100,1450706870,7140,7140,7140,7140,0
|
|
20230704,174000,1450706870,7140,7140,7140,7140,0
|
|
20230704,173900,1450706870,7140,7140,7140,7140,0
|
|
20230704,173800,1450706870,7140,7140,7140,7140,0
|
|
20230704,173700,1450706870,7140,7140,7140,7140,0
|
|
20230704,173600,1450706870,7140,7140,7140,7140,0
|
|
20230704,173500,1450706870,7140,7140,7140,7140,0
|
|
20230704,173400,1450706870,7140,7140,7140,7140,0
|
|
20230704,173300,1450706870,7140,7140,7140,7140,0
|
|
20230704,173200,1450706870,7140,7140,7140,7140,0
|
|
20230704,173100,1450706870,7140,7140,7140,7140,0
|
|
20230704,173000,1450706870,7140,7140,7140,7140,0
|
|
20230704,172900,1450706870,7140,7140,7140,7140,0
|
|
20230704,172800,1450706870,7140,7140,7140,7140,0
|
|
20230704,172700,1450706870,7140,7140,7140,7140,0
|
|
20230704,172600,1450706870,7140,7140,7140,7140,0
|
|
20230704,172500,1450706870,7140,7140,7140,7140,0
|
|
20230704,172400,1450706870,7140,7140,7140,7140,0
|
|
20230704,172300,1450706870,7140,7140,7140,7140,0
|
|
20230704,172200,1450706870,7140,7140,7140,7140,0
|
|
20230704,172100,1450706870,7140,7140,7140,7140,0
|
|
20230704,172000,1450706870,7140,7140,7140,7140,0
|
|
20230704,171900,1450706870,7140,7140,7140,7140,0
|
|
20230704,171800,1450706870,7140,7140,7140,7140,0
|
|
20230704,171700,1450706870,7140,7140,7140,7140,0
|
|
20230704,171600,1450706870,7140,7140,7140,7140,0
|
|
20230704,171500,1450706870,7140,7140,7140,7140,0
|
|
20230704,171400,1450706870,7140,7140,7140,7140,4305
|
|
20230704,171300,1450706870,7140,7140,7140,7140,0
|
|
20230704,171200,1450706870,7140,7140,7140,7140,0
|
|
20230704,171100,1450706870,7140,7140,7140,7140,0
|
|
20230704,171000,1450706870,7140,7140,7140,7140,0
|
|
20230704,170900,1450706870,7140,7140,7140,7140,0
|
|
20230704,170800,1450706870,7140,7140,7140,7140,0
|
|
20230704,170700,1450706870,7140,7140,7140,7140,0
|
|
20230704,170600,1450706870,7140,7140,7140,7140,0
|
|
20230704,170500,1450706870,7140,7140,7140,7140,0
|
|
20230704,170400,1450706870,7140,7140,7140,7140,0
|
|
20230704,170300,1450706870,7140,7140,7140,7140,0
|
|
20230704,170200,1450706870,7140,7140,7140,7140,0
|
|
20230704,170100,1450706870,7140,7140,7140,7140,0
|
|
20230704,170000,1450706870,7140,7140,7140,7140,0
|
|
20230704,165900,1450706870,7140,7140,7140,7140,0
|
|
20230704,165800,1450706870,7140,7140,7140,7140,0
|
|
20230704,165700,1450706870,7140,7140,7140,7140,0
|
|
20230704,165600,1450706870,7140,7140,7140,7140,0
|
|
20230704,165500,1450706870,7140,7140,7140,7140,0
|
|
20230704,165400,1450706870,7140,7140,7140,7140,0
|
|
20230704,165300,1450706870,7140,7140,7140,7140,0
|
|
20230704,165200,1450706870,7140,7140,7140,7140,0
|
|
20230704,165100,1450706870,7140,7140,7140,7140,0
|
|
20230704,165000,1450706870,7140,7140,7140,7140,0
|
|
20230704,164900,1450706870,7140,7140,7140,7140,0
|
|
20230704,164800,1450706870,7140,7140,7140,7140,0
|
|
20230704,164700,1450706870,7140,7140,7140,7140,0
|
|
20230704,164600,1450706870,7140,7140,7140,7140,0
|
|
20230704,164500,1450706870,7140,7140,7140,7140,0
|
|
20230704,164400,1450706870,7140,7140,7140,7140,4305
|
|
20230704,164300,1450706870,7140,7140,7140,7140,0
|
|
20230704,164200,1450706870,7140,7140,7140,7140,0
|
|
20230704,164100,1450706870,7140,7140,7140,7140,0
|
|
20230704,164000,1450706870,7140,7140,7140,7140,0
|
|
20230704,163900,1450706870,7140,7140,7140,7140,0
|
|
20230704,163800,1450706870,7140,7140,7140,7140,0
|
|
20230704,163700,1450706870,7140,7140,7140,7140,0
|
|
20230704,163600,1450706870,7140,7140,7140,7140,0
|
|
20230704,163500,1450706870,7140,7140,7140,7140,0
|
|
20230704,163400,1450706870,7140,7140,7140,7140,0
|
|
20230704,163300,1450706870,7140,7140,7140,7140,0
|
|
20230704,163200,1450706870,7140,7140,7140,7140,0
|
|
20230704,163100,1450706870,7140,7140,7140,7140,0
|
|
20230704,163000,1450706870,7140,7140,7140,7140,0
|
|
20230704,162900,1450706870,7140,7140,7140,7140,0
|
|
20230704,162800,1450706870,7140,7140,7140,7140,0
|
|
20230704,162700,1450706870,7140,7140,7140,7140,0
|
|
20230704,162600,1450706870,7140,7140,7140,7140,0
|
|
20230704,162500,1450706870,7140,7140,7140,7140,0
|
|
20230704,162400,1450706870,7140,7140,7140,7140,0
|
|
20230704,162300,1450706870,7140,7140,7140,7140,0
|
|
20230704,162200,1450706870,7140,7140,7140,7140,0
|
|
20230704,162100,1450706870,7140,7140,7140,7140,0
|
|
20230704,162000,1450706870,7140,7140,7140,7140,0
|
|
20230704,161900,1450706870,7140,7140,7140,7140,0
|
|
20230704,161800,1450706870,7140,7140,7140,7140,0
|
|
20230704,161700,1450706870,7140,7140,7140,7140,0
|
|
20230704,161600,1450706870,7140,7140,7140,7140,0
|
|
20230704,161500,1450706870,7140,7140,7140,7140,0
|
|
20230704,161400,1450706870,7140,7140,7140,7140,4305
|
|
20230704,161300,1450706870,7140,7140,7140,7140,0
|
|
20230704,161200,1450706870,7140,7140,7140,7140,0
|
|
20230704,161100,1450706870,7140,7140,7140,7140,0
|
|
20230704,161000,1450706870,7140,7140,7140,7140,0
|
|
20230704,160900,1450706870,7140,7140,7140,7140,0
|
|
20230704,160800,1450706870,7140,7140,7140,7140,0
|
|
20230704,160700,1450706870,7140,7140,7140,7140,0
|
|
20230704,160600,1450706870,7140,7140,7140,7140,0
|
|
20230704,160500,1450706870,7140,7140,7140,7140,0
|
|
20230704,160400,1450706870,7140,7140,7140,7140,0
|
|
20230704,160300,1450706870,7140,7140,7140,7140,0
|
|
20230704,160200,1450706870,7140,7140,7140,7140,0
|
|
20230704,160100,1450706870,7140,7140,7140,7140,0
|
|
20230704,160000,1450706870,7140,7140,7140,7140,0
|
|
20230704,155900,1450706870,7140,7140,7140,7140,0
|
|
20230704,155800,1450706870,7140,7140,7140,7140,0
|
|
20230704,155700,1450706870,7140,7140,7140,7140,0
|
|
20230704,155600,1450706870,7140,7140,7140,7140,0
|
|
20230704,155500,1450706870,7140,7140,7140,7140,0
|
|
20230704,155400,1450706870,7140,7140,7140,7140,0
|
|
20230704,155300,1450706870,7140,7140,7140,7140,0
|
|
20230704,155200,1450706870,7140,7140,7140,7140,0
|
|
20230704,155100,1450706870,7140,7140,7140,7140,0
|
|
20230704,155000,1450706870,7140,7140,7140,7140,0
|
|
20230704,154900,1450706870,7140,7140,7140,7140,0
|
|
20230704,154800,1450706870,7140,7140,7140,7140,0
|
|
20230704,154700,1450706870,7140,7140,7140,7140,0
|
|
20230704,154600,1450706870,7140,7140,7140,7140,0
|
|
20230704,154500,1450706870,7140,7140,7140,7140,0
|
|
20230704,154400,1450706870,7140,7140,7140,7140,4305
|
|
20230704,154300,1450706870,7140,7140,7140,7140,0
|
|
20230704,154200,1450706870,7140,7140,7140,7140,0
|
|
20230704,154100,1450706870,7140,7140,7140,7140,0
|
|
20230704,154000,1450706870,7140,7140,7140,7140,0
|
|
20230704,153900,1450706870,7140,7140,7140,7140,0
|
|
20230704,153800,1450706870,7140,7140,7140,7140,0
|
|
20230704,153700,1450706870,7140,7140,7140,7140,0
|
|
20230704,153600,1450706870,7140,7140,7140,7140,0
|
|
20230704,153500,1450706870,7140,7140,7140,7140,0
|
|
20230704,153400,1450706870,7140,7140,7140,7140,0
|
|
20230704,153300,1450706870,7140,7140,7140,7140,0
|
|
20230704,153200,1450706870,7140,7140,7140,7140,0
|
|
20230704,153100,1450706870,7140,7140,7140,7140,0
|
|
20230704,153000,1450706870,7140,7140,7140,7140,4305
|
|
20230704,152900,1419969170,7100,7100,7100,7100,0
|
|
20230704,152800,1419969170,7100,7100,7100,7100,0
|
|
20230704,152700,1419969170,7100,7100,7100,7100,0
|
|
20230704,152600,1419969170,7100,7100,7100,7100,0
|
|
20230704,152500,1419969170,7100,7100,7100,7100,0
|
|
20230704,152400,1419969170,7100,7100,7100,7100,0
|
|
20230704,152300,1419969170,7100,7100,7100,7100,0
|
|
20230704,152200,1419969170,7100,7100,7100,7100,0
|
|
20230704,152100,1419969170,7100,7100,7100,7100,0
|
|
20230704,152000,1419969170,7100,7100,7100,7100,0
|
|
20230704,151900,1419969170,7100,7110,7110,7090,546
|
|
20230704,151800,1416092620,7110,7120,7120,7110,61
|
|
20230704,151700,1415658600,7120,7120,7120,7120,110
|
|
20230704,151600,1414875400,7130,7130,7130,7100,1871
|
|
20230704,151500,1401579560,7120,7120,7120,7120,0
|
|
20230704,151400,1401579560,7120,7120,7120,7120,10
|
|
20230704,151300,1401508360,7130,7130,7130,7130,2
|
|
20230704,151200,1401494100,7110,7130,7130,7110,209
|
|
20230704,151100,1400005830,7110,7110,7110,7110,155
|
|
20230704,151000,1398903780,7110,7110,7110,7110,13
|
|
20230704,150900,1398811350,7110,7110,7110,7110,20
|
|
20230704,150800,1398669150,7110,7120,7120,7100,4342
|
|
20230704,150700,1367810890,7120,7120,7120,7120,0
|
|
20230704,150600,1367810890,7120,7130,7130,7120,718
|
|
20230704,150500,1362695880,7140,7140,7140,7140,202
|
|
20230704,150400,1361253600,7140,7140,7140,7140,100
|
|
20230704,150300,1360539600,7140,7140,7140,7140,11
|
|
20230704,150200,1360461060,7140,7140,7140,7140,92
|
|
20230704,150100,1359804180,7140,7140,7140,7140,10
|
|
20230704,150000,1359732780,7140,7140,7140,7140,2
|
|
20230704,145900,1359718500,7140,7140,7140,7140,10
|
|
20230704,145800,1359647100,7140,7140,7140,7140,21
|
|
20230704,145700,1359497160,7140,7140,7140,7140,340
|
|
20230704,145600,1357069560,7130,7130,7140,7130,128
|
|
20230704,145500,1356155890,7130,7130,7130,7130,1853
|
|
20230704,145400,1342944000,7120,7120,7120,7120,0
|
|
20230704,145300,1342944000,7120,7120,7120,7120,0
|
|
20230704,145200,1342944000,7120,7120,7120,7120,255
|
|
20230704,145100,1341128400,7120,7120,7120,7120,55
|
|
20230704,145000,1340736800,7120,7130,7130,7120,201
|
|
20230704,144900,1339303990,7120,7120,7120,7120,13
|
|
20230704,144800,1339211430,7110,7120,7120,7110,46
|
|
20230704,144700,1338884020,7120,7120,7120,7120,512
|
|
20230704,144600,1335238580,7120,7120,7120,7120,10
|
|
20230704,144500,1335167380,7130,7130,7130,7130,0
|
|
20230704,144400,1335167380,7130,7120,7130,7120,1141
|
|
20230704,144300,1327040310,7120,7110,7120,7110,3002
|
|
20230704,144200,1305684920,7120,7120,7120,7120,34
|
|
20230704,144100,1305442840,7120,7120,7120,7120,60
|
|
20230704,144000,1305015640,7120,7120,7120,7120,39
|
|
20230704,143900,1304737960,7120,7130,7130,7120,1252
|
|
20230704,143800,1295823710,7130,7130,7130,7130,15
|
|
20230704,143700,1295716760,7130,7130,7130,7130,25
|
|
20230704,143600,1295538510,7120,7120,7120,7120,74
|
|
20230704,143500,1295011630,7120,7120,7120,7120,51
|
|
20230704,143400,1294648510,7130,7130,7130,7130,11
|
|
20230704,143300,1294570080,7130,7130,7130,7130,1
|
|
20230704,143200,1294562950,7130,7130,7130,7130,4
|
|
20230704,143100,1294534430,7120,7120,7120,7120,13
|
|
20230704,143000,1294441870,7120,7120,7120,7120,717
|
|
20230704,142900,1289336830,7110,7110,7110,7110,8
|
|
20230704,142800,1289279950,7110,7110,7110,7110,410
|
|
20230704,142700,1286364850,7110,7120,7120,7110,145
|
|
20230704,142600,1285332460,7130,7130,7130,7130,140
|
|
20230704,142500,1284334260,7130,7130,7130,7130,10
|
|
20230704,142400,1284262960,7120,7130,7130,7120,12
|
|
20230704,142300,1284177500,7130,7130,7130,7130,5
|
|
20230704,142200,1284141850,7120,7120,7120,7120,1
|
|
20230704,142100,1284134730,7120,7120,7120,7120,0
|
|
20230704,142000,1284134730,7120,7120,7120,7120,134
|
|
20230704,141900,1283180650,7120,7120,7120,7120,0
|
|
20230704,141800,1283180650,7120,7120,7120,7120,0
|
|
20230704,141700,1283180650,7120,7120,7120,7120,267
|
|
20230704,141600,1281279610,7120,7120,7120,7120,3
|
|
20230704,141500,1281258250,7120,7120,7120,7120,0
|
|
20230704,141400,1281258250,7120,7130,7130,7120,586
|
|
20230704,141300,1277085070,7130,7130,7130,7130,97
|
|
20230704,141200,1276393460,7130,7130,7130,7130,188
|
|
20230704,141100,1275053020,7130,7130,7130,7130,0
|
|
20230704,141000,1275053020,7130,7140,7140,7130,926
|
|
20230704,140900,1268450620,7130,7140,7140,7130,11
|
|
20230704,140800,1268372090,7130,7130,7130,7130,1
|
|
20230704,140700,1268364960,7150,7150,7150,7150,0
|
|
20230704,140600,1268364960,7150,7140,7150,7140,51
|
|
20230704,140500,1268000610,7140,7150,7150,7130,259
|
|
20230704,140400,1266149040,7160,7160,7160,7160,11
|
|
20230704,140300,1266070280,7160,7150,7160,7150,428
|
|
20230704,140200,1263010070,7150,7150,7150,7150,0
|
|
20230704,140100,1263010070,7150,7150,7150,7150,1
|
|
20230704,140000,1263002920,7130,7150,7150,7130,56
|
|
20230704,135900,1262602580,7150,7150,7150,7120,875
|
|
20230704,135800,1256365040,7130,7140,7140,7130,130
|
|
20230704,135700,1255438030,7130,7130,7130,7130,0
|
|
20230704,135600,1255438030,7130,7130,7130,7130,0
|
|
20230704,135500,1255438030,7130,7130,7130,7130,724
|
|
20230704,135400,1250275910,7130,7130,7130,7110,559
|
|
20230704,135300,1246300350,7120,7130,7130,7120,1337
|
|
20230704,135200,1236767560,7150,7150,7150,7150,21
|
|
20230704,135100,1236617410,7140,7140,7140,7140,38
|
|
20230704,135000,1236346090,7140,7130,7140,7130,1100
|
|
20230704,134900,1228496090,7130,7130,7130,7130,83
|
|
20230704,134800,1227904300,7140,7140,7140,7140,324
|
|
20230704,134700,1225590940,7140,7130,7140,7130,571
|
|
20230704,134600,1221519700,7130,7130,7130,7130,1039
|
|
20230704,134500,1214111630,7130,7120,7130,7120,850
|
|
20230704,134400,1208058680,7100,7100,7100,7100,0
|
|
20230704,134300,1208058680,7100,7110,7120,7100,1107
|
|
20230704,134200,1200189480,7110,7120,7120,7110,300
|
|
20230704,134100,1198055760,7120,7120,7120,7110,2002
|
|
20230704,134000,1183801540,7130,7120,7130,7120,172
|
|
20230704,133900,1182576640,7140,7150,7150,7120,4631
|
|
20230704,133800,1149563400,7160,7150,7200,7140,9418
|
|
20230704,133700,1082094330,7150,7120,7160,7120,6282
|
|
20230704,133600,1037229940,7120,7130,7130,7120,503
|
|
20230704,133500,1033643560,7140,7150,7150,7140,1122
|
|
20230704,133400,1025632130,7140,7130,7150,7130,2005
|
|
20230704,133300,1011319900,7130,7130,7130,7120,236
|
|
20230704,133200,1009637240,7120,7120,7120,7120,663
|
|
20230704,133100,1004916680,7120,7100,7120,7100,6119
|
|
20230704,133000,961438460,7100,7100,7100,7100,787
|
|
20230704,132900,955850760,7100,7100,7100,7100,100
|
|
20230704,132800,955140760,7100,7100,7100,7100,448
|
|
20230704,132700,951959960,7100,7090,7100,7090,192
|
|
20230704,132600,950598360,7090,7090,7090,7090,32
|
|
20230704,132500,950371480,7090,7090,7090,7090,314
|
|
20230704,132400,948145220,7090,7090,7090,7090,202
|
|
20230704,132300,946713040,7090,7090,7090,7090,1200
|
|
20230704,132200,938205040,7090,7090,7090,7090,289
|
|
20230704,132100,936156030,7090,7090,7090,7090,243
|
|
20230704,132000,934433160,7100,7100,7100,7100,902
|
|
20230704,131900,928028960,7090,7090,7090,7090,3
|
|
20230704,131800,928007690,7090,7090,7090,7090,0
|
|
20230704,131700,928007690,7090,7090,7090,7090,20
|
|
20230704,131600,927865890,7100,7100,7100,7100,2
|
|
20230704,131500,927851690,7100,7100,7100,7100,0
|
|
20230704,131400,927851690,7100,7100,7100,7100,0
|
|
20230704,131300,927851690,7100,7100,7100,7100,10
|
|
20230704,131200,927780690,7080,7080,7080,7080,23
|
|
20230704,131100,927617850,7100,7100,7100,7100,2
|
|
20230704,131000,927603650,7100,7100,7100,7100,0
|
|
20230704,130900,927603650,7100,7100,7100,7100,10
|
|
20230704,130800,927532650,7100,7100,7100,7100,0
|
|
20230704,130700,927532650,7100,7100,7100,7100,0
|
|
20230704,130600,927532650,7100,7100,7100,7100,0
|
|
20230704,130500,927532650,7100,7100,7100,7100,0
|
|
20230704,130400,927532650,7100,7090,7100,7090,442
|
|
20230704,130300,924398770,7090,7080,7090,7080,106
|
|
20230704,130200,923647240,7080,7090,7090,7080,30
|
|
20230704,130100,923434640,7080,7080,7080,7080,10
|
|
20230704,130000,923363840,7080,7080,7080,7080,0
|
|
20230704,125900,923363840,7080,7080,7080,7080,598
|
|
20230704,125800,919130000,7080,7080,7080,7080,359
|
|
20230704,125700,916588280,7080,7090,7090,7080,502
|
|
20230704,125600,913031040,7080,7090,7090,7080,1101
|
|
20230704,125500,905225950,7100,7100,7100,7100,0
|
|
20230704,125400,905225950,7100,7090,7100,7090,7
|
|
20230704,125300,905176260,7100,7100,7100,7100,10
|
|
20230704,125200,905105260,7100,7110,7110,7100,423
|
|
20230704,125100,902097740,7110,7090,7110,7090,1028
|
|
20230704,125000,894798360,7100,7100,7100,7100,32
|
|
20230704,124900,894571160,7100,7110,7110,7100,63
|
|
20230704,124800,894123830,7110,7110,7110,7110,11
|
|
20230704,124700,894045620,7100,7100,7100,7100,0
|
|
20230704,124600,894045620,7100,7100,7100,7100,56
|
|
20230704,124500,893648020,7100,7100,7100,7100,494
|
|
20230704,124400,890140620,7110,7110,7110,7110,0
|
|
20230704,124300,890140620,7110,7110,7110,7110,2
|
|
20230704,124200,890126400,7090,7100,7100,7090,292
|
|
20230704,124100,888053220,7100,7100,7100,7100,0
|
|
20230704,124000,888053220,7100,7100,7100,7100,0
|
|
20230704,123900,888053220,7100,7100,7110,7100,902
|
|
20230704,123800,881648620,7110,7110,7110,7110,402
|
|
20230704,123700,878790400,7100,7110,7110,7100,73
|
|
20230704,123600,878272070,7110,7100,7120,7090,1837
|
|
20230704,123500,865224260,7100,7100,7100,7090,71
|
|
20230704,123400,864720240,7100,7090,7100,7090,521
|
|
20230704,123300,861022400,7090,7090,7090,7090,33
|
|
20230704,123200,860788430,7090,7070,7090,7070,1062
|
|
20230704,123100,853266960,7070,7070,7070,7070,38
|
|
20230704,123000,852998300,7070,7080,7080,7070,554
|
|
20230704,122900,849078290,7060,7080,7080,7060,835
|
|
20230704,122800,843179380,7090,7090,7090,7090,111
|
|
20230704,122700,842392390,7090,7080,7090,7080,399
|
|
20230704,122600,839566480,7070,7070,7070,7070,2
|
|
20230704,122500,839552340,7060,7060,7060,7060,753
|
|
20230704,122400,834236160,7060,7060,7060,7060,999
|
|
20230704,122300,827183220,7060,7050,7060,7050,609
|
|
20230704,122200,822889750,7050,7060,7090,7050,1790
|
|
20230704,122100,810253460,7070,7090,7100,7060,2118
|
|
20230704,122000,795260980,7090,7090,7180,7040,23507
|
|
20230704,121900,627938720,7080,6990,7080,6990,4109
|
|
20230704,121800,598983300,6980,6980,6980,6980,73
|
|
20230704,121700,598473760,6980,6980,6980,6980,227
|
|
20230704,121600,596889300,6980,6980,6980,6980,288
|
|
20230704,121500,594879060,6980,6980,6980,6980,0
|
|
20230704,121400,594879060,6980,6980,6980,6980,2
|
|
20230704,121300,594865100,6970,6970,6970,6970,50
|
|
20230704,121200,594516600,6980,6980,6980,6980,310
|
|
20230704,121100,592352800,6980,6980,6980,6980,100
|
|
20230704,121000,591654800,6980,6980,6980,6980,100
|
|
20230704,120900,590956800,6980,6990,6990,6980,23
|
|
20230704,120800,590796240,6990,6990,6990,6990,190
|
|
20230704,120700,589468140,6990,6990,6990,6990,12
|
|
20230704,120600,589384260,6990,6990,6990,6990,0
|
|
20230704,120500,589384260,6990,6980,6990,6980,101
|
|
20230704,120400,588679180,6970,6970,6970,6970,0
|
|
20230704,120300,588679180,6970,6970,6970,6970,1
|
|
20230704,120200,588672210,6980,6980,6980,6980,0
|
|
20230704,120100,588672210,6980,6980,6980,6980,9
|
|
20230704,120000,588609390,6980,6980,6980,6980,100
|
|
20230704,115900,587911390,6980,6980,6980,6980,1
|
|
20230704,115800,587904410,6980,6980,7010,6980,495
|
|
20230704,115700,584446380,6980,6990,6990,6950,7111
|
|
20230704,115600,534964390,6990,6990,6990,6990,1
|
|
20230704,115500,534957400,7010,7010,7010,7010,0
|
|
20230704,115400,534957400,7010,6990,7020,6990,2044
|
|
20230704,115300,520634070,6990,6990,6990,6990,116
|
|
20230704,115200,519823230,6990,7000,7000,6990,471
|
|
20230704,115100,516529260,7000,7000,7000,7000,0
|
|
20230704,115000,516529260,7000,7000,7000,7000,0
|
|
20230704,114900,516529260,7000,7000,7000,7000,55
|
|
20230704,114800,516144260,6990,6990,6990,6990,133
|
|
20230704,114700,515214590,7020,7020,7020,7020,0
|
|
20230704,114600,515214590,7020,7010,7020,7010,818
|
|
20230704,114500,509472730,7000,7000,7000,7000,338
|
|
20230704,114400,507106730,7010,7000,7010,7000,361
|
|
20230704,114300,504579230,7000,6990,7000,6990,7
|
|
20230704,114200,504530240,7000,7010,7010,7000,245
|
|
20230704,114100,502813620,7010,7010,7010,7010,50
|
|
20230704,114000,502463120,7010,7010,7010,7010,300
|
|
20230704,113900,500360120,7000,6990,7010,6990,1624
|
|
20230704,113800,488993620,6990,6990,6990,6990,50
|
|
20230704,113700,488644120,6980,6980,6980,6980,0
|
|
20230704,113600,488644120,6980,7000,7000,6980,970
|
|
20230704,113500,481873230,7000,7010,7040,7000,6536
|
|
20230704,113400,436118140,7000,7060,7060,7000,8350
|
|
20230704,113300,377547660,7080,7080,7080,7080,103
|
|
20230704,113200,376818420,7090,7070,7090,7060,1367
|
|
20230704,113100,367133080,7070,7020,7100,7020,2503
|
|
20230704,113000,349465780,7020,7020,7020,7010,251
|
|
20230704,112900,347703770,7020,7020,7040,7020,2193
|
|
20230704,112800,332282850,7020,7020,7020,7010,1840
|
|
20230704,112700,319366850,7020,7020,7040,7010,2042
|
|
20230704,112600,305032290,7040,7040,7040,7040,197
|
|
20230704,112500,303645410,7050,7030,7050,7030,101
|
|
20230704,112400,302935360,7030,6950,7060,6950,8172
|
|
20230704,112300,245547060,6950,6950,6950,6950,216
|
|
20230704,112200,244045860,6940,6940,6970,6940,350
|
|
20230704,112100,241612470,6940,6940,6940,6940,150
|
|
20230704,112000,240571470,6930,6950,6950,6930,124
|
|
20230704,111900,239709830,6950,6950,6950,6950,0
|
|
20230704,111800,239709830,6950,6950,6950,6950,10
|
|
20230704,111700,239640330,6930,6930,6930,6930,0
|
|
20230704,111600,239640330,6930,6930,6930,6930,0
|
|
20230704,111500,239640330,6930,6930,6930,6930,0
|
|
20230704,111400,239640330,6930,6930,6930,6930,0
|
|
20230704,111300,239640330,6930,6930,6930,6930,66
|
|
20230704,111200,239182950,6930,6930,6930,6930,0
|
|
20230704,111100,239182950,6930,6930,6930,6930,0
|
|
20230704,111000,239182950,6930,6930,6930,6930,0
|
|
20230704,110900,239182950,6930,6960,6960,6930,50
|
|
20230704,110800,238835640,6970,6970,6970,6970,73
|
|
20230704,110700,238326830,6970,6970,6980,6970,335
|
|
20230704,110600,235989780,6980,6980,6980,6980,224
|
|
20230704,110500,234426260,6990,6960,7000,6960,5148
|
|
20230704,110400,198570480,6960,6930,6960,6930,7101
|
|
20230704,110300,149292100,6930,6890,6940,6890,6943
|
|
20230704,110200,101257980,6870,6870,6870,6870,271
|
|
20230704,110100,99396210,6850,6860,6860,6850,711
|
|
20230704,110000,94525850,6850,6850,6850,6850,4
|
|
20230704,105900,94498450,6870,6870,6870,6870,2
|
|
20230704,105800,94484710,6870,6870,6870,6870,8
|
|
20230704,105700,94429750,6870,6870,6870,6870,0
|
|
20230704,105600,94429750,6870,6870,6870,6870,0
|
|
20230704,105500,94429750,6870,6870,6870,6870,11
|
|
20230704,105400,94354180,6870,6870,6870,6870,0
|
|
20230704,105300,94354180,6870,6870,6870,6870,146
|
|
20230704,105200,93351160,6870,6870,6870,6870,3
|
|
20230704,105100,93330550,6850,6850,6850,6850,1068
|
|
20230704,105000,86014750,6850,6840,6850,6840,5
|
|
20230704,104900,85980540,6840,6840,6840,6840,104
|
|
20230704,104800,85269180,6840,6800,6840,6800,442
|
|
20230704,104700,82247200,6800,6790,6800,6790,1514
|
|
20230704,104600,71957380,6780,6780,6780,6780,160
|
|
20230704,104500,70872580,6770,6760,6770,6760,2
|
|
20230704,104400,70859050,6750,6750,6750,6750,0
|
|
20230704,104300,70859050,6750,6750,6750,6750,54
|
|
20230704,104200,70494550,6760,6760,6760,6760,0
|
|
20230704,104100,70494550,6760,6760,6760,6760,0
|
|
20230704,104000,70494550,6760,6740,6760,6740,602
|
|
20230704,103900,66429470,6740,6740,6740,6740,0
|
|
20230704,103800,66429470,6740,6740,6740,6740,0
|
|
20230704,103700,66429470,6740,6740,6740,6740,10
|
|
20230704,103600,66362070,6740,6740,6740,6740,250
|
|
20230704,103500,64677070,6710,6710,6710,6710,0
|
|
20230704,103400,64677070,6710,6710,6710,6710,0
|
|
20230704,103300,64677070,6710,6710,6710,6710,0
|
|
20230704,103200,64677070,6710,6710,6710,6710,0
|
|
20230704,103100,64677070,6710,6720,6720,6710,450
|
|
20230704,103000,61655160,6730,6730,6730,6730,16
|
|
20230704,102900,61547480,6750,6750,6750,6750,10
|
|
20230704,102800,61479980,6750,6750,6750,6750,3
|
|
20230704,102700,61459730,6750,6750,6750,6750,0
|
|
20230704,102600,61459730,6750,6750,6750,6750,2
|
|
20230704,102500,61446230,6750,6750,6750,6750,10
|
|
20230704,102400,61378730,6740,6740,6740,6740,0
|
|
20230704,102300,61378730,6740,6740,6740,6740,0
|
|
20230704,102200,61378730,6740,6740,6740,6740,1002
|
|
20230704,102100,54625250,6740,6740,6740,6740,10
|
|
20230704,102000,54557850,6740,6740,6740,6740,2
|
|
20230704,101900,54544370,6740,6740,6740,6740,1
|
|
20230704,101800,54537630,6740,6740,6740,6740,10
|
|
20230704,101700,54470230,6740,6740,6740,6740,0
|
|
20230704,101600,54470230,6740,6740,6740,6740,2
|
|
20230704,101500,54456750,6740,6740,6740,6740,10
|
|
20230704,101400,54389350,6740,6740,6740,6740,0
|
|
20230704,101300,54389350,6740,6740,6740,6740,2
|
|
20230704,101200,54375870,6740,6740,6740,6740,85
|
|
20230704,101100,53802970,6740,6740,6740,6740,7
|
|
20230704,101000,53755790,6740,6740,6740,6740,0
|
|
20230704,100900,53755790,6740,6740,6740,6740,230
|
|
20230704,100800,52205590,6740,6740,6740,6740,0
|
|
20230704,100700,52205590,6740,6740,6740,6740,0
|
|
20230704,100600,52205590,6740,6740,6740,6740,10
|
|
20230704,100500,52138190,6740,6710,6740,6710,977
|
|
20230704,100400,45571420,6710,6740,6740,6710,714
|
|
20230704,100300,40780210,6710,6710,6710,6710,0
|
|
20230704,100200,40780210,6710,6710,6710,6710,0
|
|
20230704,100100,40780210,6710,6710,6710,6710,0
|
|
20230704,100000,40780210,6710,6720,6720,6700,225
|
|
20230704,095900,39271720,6740,6740,6740,6740,0
|
|
20230704,095800,39271720,6740,6750,6750,6700,1550
|
|
20230704,095700,28849210,6760,6760,6760,6760,10
|
|
20230704,095600,28781610,6740,6770,6770,6740,103
|
|
20230704,095500,28087330,6780,6780,6780,6780,0
|
|
20230704,095400,28087330,6780,6770,6780,6770,4
|
|
20230704,095300,28060220,6780,6780,6780,6780,0
|
|
20230704,095200,28060220,6780,6780,6780,6780,0
|
|
20230704,095100,28060220,6780,6780,6780,6780,0
|
|
20230704,095000,28060220,6780,6780,6780,6780,0
|
|
20230704,094900,28060220,6780,6780,6780,6780,0
|
|
20230704,094800,28060220,6780,6780,6780,6780,0
|
|
20230704,094700,28060220,6780,6780,6780,6750,108
|
|
20230704,094600,27330770,6780,6780,6780,6780,0
|
|
20230704,094500,27330770,6780,6780,6780,6780,0
|
|
20230704,094400,27330770,6780,6780,6780,6780,2
|
|
20230704,094300,27317210,6780,6780,6780,6780,0
|
|
20230704,094200,27317210,6780,6780,6780,6780,0
|
|
20230704,094100,27317210,6780,6780,6780,6780,3
|
|
20230704,094000,27296870,6780,6780,6780,6780,0
|
|
20230704,093900,27296870,6780,6780,6780,6780,0
|
|
20230704,093800,27296870,6780,6780,6780,6780,3
|
|
20230704,093700,27276530,6780,6780,6780,6780,1
|
|
20230704,093600,27269750,6780,6780,6780,6780,112
|
|
20230704,093500,26510390,6780,6780,6780,6780,2
|
|
20230704,093400,26496830,6780,6780,6780,6780,0
|
|
20230704,093300,26496830,6780,6780,6780,6780,5
|
|
20230704,093200,26462930,6780,6780,6780,6780,2
|
|
20230704,093100,26449370,6780,6780,6780,6780,0
|
|
20230704,093000,26449370,6780,6780,6780,6780,0
|
|
20230704,092900,26449370,6780,6780,6780,6780,2
|
|
20230704,092800,26435810,6750,6750,6750,6750,0
|
|
20230704,092700,26435810,6750,6750,6750,6750,0
|
|
20230704,092600,26435810,6750,6780,6780,6750,1002
|
|
20230704,092500,19665340,6780,6780,6780,6780,0
|
|
20230704,092400,19665340,6780,6780,6780,6780,0
|
|
20230704,092300,19665340,6780,6780,6800,6760,1275
|
|
20230704,092200,11028120,6770,6780,6780,6770,157
|
|
20230704,092100,9964400,6810,6810,6810,6810,8
|
|
20230704,092000,9909920,6800,6800,6800,6800,728
|
|
20230704,091900,4959520,6800,6800,6800,6800,0
|
|
20230704,091800,4959520,6800,6790,6800,6790,10
|
|
20230704,091700,4891530,6800,6800,6800,6800,0
|
|
20230704,091600,4891530,6800,6800,6800,6800,0
|
|
20230704,091500,4891530,6800,6800,6800,6800,0
|
|
20230704,091400,4891530,6800,6800,6800,6800,0
|
|
20230704,091300,4891530,6800,6800,6800,6800,0
|
|
20230704,091200,4891530,6800,6800,6800,6800,0
|
|
20230704,091100,4891530,6800,6800,6800,6800,205
|
|
20230704,091000,3497530,6870,6870,6870,6870,0
|
|
20230704,090900,3497530,6870,6870,6870,6870,0
|
|
20230704,090800,3497530,6870,6870,6870,6870,0
|
|
20230704,090700,3497530,6870,6870,6870,6870,0
|
|
20230704,090600,3497530,6870,6870,6870,6870,0
|
|
20230704,090500,3497530,6870,6790,6870,6790,3
|
|
20230704,090400,3477000,6760,6760,6760,6760,0
|
|
20230704,090300,3477000,6760,6760,6760,6760,0
|
|
20230704,090200,3477000,6760,6760,6760,6760,100
|
|
20230704,090100,2801000,6790,6790,6790,6790,0
|
|
20230704,090000,2801000,6790,6800,6800,6790,412
|