580 lines
28 KiB
CSV
580 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,183700,1066196840,6200,6200,6200,6200,1805
|
|
20230710,183600,1066196840,6200,6200,6200,6200,0
|
|
20230710,183500,1066196840,6200,6200,6200,6200,0
|
|
20230710,183400,1066196840,6200,6200,6200,6200,0
|
|
20230710,183300,1066196840,6200,6200,6200,6200,0
|
|
20230710,183200,1066196840,6200,6200,6200,6200,0
|
|
20230710,183100,1066196840,6200,6200,6200,6200,0
|
|
20230710,183000,1066196840,6200,6200,6200,6200,0
|
|
20230710,182900,1066196840,6200,6200,6200,6200,0
|
|
20230710,182800,1066196840,6200,6200,6200,6200,0
|
|
20230710,182700,1066196840,6200,6200,6200,6200,0
|
|
20230710,182600,1066196840,6200,6200,6200,6200,0
|
|
20230710,182500,1066196840,6200,6200,6200,6200,0
|
|
20230710,182400,1066196840,6200,6200,6200,6200,0
|
|
20230710,182300,1066196840,6200,6200,6200,6200,0
|
|
20230710,182200,1066196840,6200,6200,6200,6200,0
|
|
20230710,182100,1066196840,6200,6200,6200,6200,0
|
|
20230710,182000,1066196840,6200,6200,6200,6200,0
|
|
20230710,181900,1066196840,6200,6200,6200,6200,0
|
|
20230710,181800,1066196840,6200,6200,6200,6200,0
|
|
20230710,181700,1066196840,6200,6200,6200,6200,0
|
|
20230710,181600,1066196840,6200,6200,6200,6200,0
|
|
20230710,181500,1066196840,6200,6200,6200,6200,0
|
|
20230710,181400,1066196840,6200,6200,6200,6200,0
|
|
20230710,181300,1066196840,6200,6200,6200,6200,0
|
|
20230710,181200,1066196840,6200,6200,6200,6200,0
|
|
20230710,181100,1066196840,6200,6200,6200,6200,0
|
|
20230710,181000,1066196840,6200,6200,6200,6200,0
|
|
20230710,180900,1066196840,6200,6200,6200,6200,0
|
|
20230710,180800,1066196840,6200,6200,6200,6200,0
|
|
20230710,180700,1066196840,6200,6200,6200,6200,1805
|
|
20230710,180600,1066196840,6200,6200,6200,6200,0
|
|
20230710,180500,1066196840,6200,6200,6200,6200,0
|
|
20230710,180400,1066196840,6200,6200,6200,6200,0
|
|
20230710,180300,1066196840,6200,6200,6200,6200,0
|
|
20230710,180200,1066196840,6200,6200,6200,6200,0
|
|
20230710,180100,1066196840,6200,6200,6200,6200,0
|
|
20230710,180000,1066196840,6200,6200,6200,6200,0
|
|
20230710,175900,1066196840,6200,6200,6200,6200,0
|
|
20230710,175800,1066196840,6200,6200,6200,6200,0
|
|
20230710,175700,1066196840,6200,6200,6200,6200,0
|
|
20230710,175600,1066196840,6200,6200,6200,6200,0
|
|
20230710,175500,1066196840,6200,6200,6200,6200,0
|
|
20230710,175400,1066196840,6200,6200,6200,6200,0
|
|
20230710,175300,1066196840,6200,6200,6200,6200,0
|
|
20230710,175200,1066196840,6200,6200,6200,6200,0
|
|
20230710,175100,1066196840,6200,6200,6200,6200,0
|
|
20230710,175000,1066196840,6200,6200,6200,6200,0
|
|
20230710,174900,1066196840,6200,6200,6200,6200,0
|
|
20230710,174800,1066196840,6200,6200,6200,6200,0
|
|
20230710,174700,1066196840,6200,6200,6200,6200,0
|
|
20230710,174600,1066196840,6200,6200,6200,6200,0
|
|
20230710,174500,1066196840,6200,6200,6200,6200,0
|
|
20230710,174400,1066196840,6200,6200,6200,6200,0
|
|
20230710,174300,1066196840,6200,6200,6200,6200,0
|
|
20230710,174200,1066196840,6200,6200,6200,6200,0
|
|
20230710,174100,1066196840,6200,6200,6200,6200,0
|
|
20230710,174000,1066196840,6200,6200,6200,6200,0
|
|
20230710,173900,1066196840,6200,6200,6200,6200,0
|
|
20230710,173800,1066196840,6200,6200,6200,6200,0
|
|
20230710,173700,1066196840,6200,6200,6200,6200,1805
|
|
20230710,173600,1066196840,6200,6200,6200,6200,0
|
|
20230710,173500,1066196840,6200,6200,6200,6200,0
|
|
20230710,173400,1066196840,6200,6200,6200,6200,0
|
|
20230710,173300,1066196840,6200,6200,6200,6200,0
|
|
20230710,173200,1066196840,6200,6200,6200,6200,0
|
|
20230710,173100,1066196840,6200,6200,6200,6200,0
|
|
20230710,173000,1066196840,6200,6200,6200,6200,0
|
|
20230710,172900,1066196840,6200,6200,6200,6200,0
|
|
20230710,172800,1066196840,6200,6200,6200,6200,0
|
|
20230710,172700,1066196840,6200,6200,6200,6200,0
|
|
20230710,172600,1066196840,6200,6200,6200,6200,0
|
|
20230710,172500,1066196840,6200,6200,6200,6200,0
|
|
20230710,172400,1066196840,6200,6200,6200,6200,0
|
|
20230710,172300,1066196840,6200,6200,6200,6200,0
|
|
20230710,172200,1066196840,6200,6200,6200,6200,0
|
|
20230710,172100,1066196840,6200,6200,6200,6200,0
|
|
20230710,172000,1066196840,6200,6200,6200,6200,0
|
|
20230710,171900,1066196840,6200,6200,6200,6200,0
|
|
20230710,171800,1066196840,6200,6200,6200,6200,0
|
|
20230710,171700,1066196840,6200,6200,6200,6200,0
|
|
20230710,171600,1066196840,6200,6200,6200,6200,0
|
|
20230710,171500,1066196840,6200,6200,6200,6200,0
|
|
20230710,171400,1066196840,6200,6200,6200,6200,0
|
|
20230710,171300,1066196840,6200,6200,6200,6200,0
|
|
20230710,171200,1066196840,6200,6200,6200,6200,0
|
|
20230710,171100,1066196840,6200,6200,6200,6200,0
|
|
20230710,171000,1066196840,6200,6200,6200,6200,0
|
|
20230710,170900,1066196840,6200,6200,6200,6200,0
|
|
20230710,170800,1066196840,6200,6200,6200,6200,0
|
|
20230710,170700,1066196840,6200,6200,6200,6200,1805
|
|
20230710,170600,1066196840,6200,6200,6200,6200,0
|
|
20230710,170500,1066196840,6200,6200,6200,6200,0
|
|
20230710,170400,1066196840,6200,6200,6200,6200,0
|
|
20230710,170300,1066196840,6200,6200,6200,6200,0
|
|
20230710,170200,1066196840,6200,6200,6200,6200,0
|
|
20230710,170100,1066196840,6200,6200,6200,6200,0
|
|
20230710,170000,1066196840,6200,6200,6200,6200,0
|
|
20230710,165900,1066196840,6200,6200,6200,6200,0
|
|
20230710,165800,1066196840,6200,6200,6200,6200,0
|
|
20230710,165700,1066196840,6200,6200,6200,6200,0
|
|
20230710,165600,1066196840,6200,6200,6200,6200,0
|
|
20230710,165500,1066196840,6200,6200,6200,6200,0
|
|
20230710,165400,1066196840,6200,6200,6200,6200,0
|
|
20230710,165300,1066196840,6200,6200,6200,6200,0
|
|
20230710,165200,1066196840,6200,6200,6200,6200,0
|
|
20230710,165100,1066196840,6200,6200,6200,6200,0
|
|
20230710,165000,1066196840,6200,6200,6200,6200,0
|
|
20230710,164900,1066196840,6200,6200,6200,6200,0
|
|
20230710,164800,1066196840,6200,6200,6200,6200,0
|
|
20230710,164700,1066196840,6200,6200,6200,6200,0
|
|
20230710,164600,1066196840,6200,6200,6200,6200,0
|
|
20230710,164500,1066196840,6200,6200,6200,6200,0
|
|
20230710,164400,1066196840,6200,6200,6200,6200,0
|
|
20230710,164300,1066196840,6200,6200,6200,6200,0
|
|
20230710,164200,1066196840,6200,6200,6200,6200,0
|
|
20230710,164100,1066196840,6200,6200,6200,6200,0
|
|
20230710,164000,1066196840,6200,6200,6200,6200,0
|
|
20230710,163900,1066196840,6200,6200,6200,6200,0
|
|
20230710,163800,1066196840,6200,6200,6200,6200,0
|
|
20230710,163700,1066196840,6200,6200,6200,6200,1805
|
|
20230710,163600,1066196840,6200,6200,6200,6200,0
|
|
20230710,163500,1066196840,6200,6200,6200,6200,0
|
|
20230710,163400,1066196840,6200,6200,6200,6200,0
|
|
20230710,163300,1066196840,6200,6200,6200,6200,0
|
|
20230710,163200,1066196840,6200,6200,6200,6200,0
|
|
20230710,163100,1066196840,6200,6200,6200,6200,0
|
|
20230710,163000,1066196840,6200,6200,6200,6200,0
|
|
20230710,162900,1066196840,6200,6200,6200,6200,0
|
|
20230710,162800,1066196840,6200,6200,6200,6200,0
|
|
20230710,162700,1066196840,6200,6200,6200,6200,0
|
|
20230710,162600,1066196840,6200,6200,6200,6200,0
|
|
20230710,162500,1066196840,6200,6200,6200,6200,0
|
|
20230710,162400,1066196840,6200,6200,6200,6200,0
|
|
20230710,162300,1066196840,6200,6200,6200,6200,0
|
|
20230710,162200,1066196840,6200,6200,6200,6200,0
|
|
20230710,162100,1066196840,6200,6200,6200,6200,0
|
|
20230710,162000,1066196840,6200,6200,6200,6200,0
|
|
20230710,161900,1066196840,6200,6200,6200,6200,0
|
|
20230710,161800,1066196840,6200,6200,6200,6200,0
|
|
20230710,161700,1066196840,6200,6200,6200,6200,0
|
|
20230710,161600,1066196840,6200,6200,6200,6200,0
|
|
20230710,161500,1066196840,6200,6200,6200,6200,0
|
|
20230710,161400,1066196840,6200,6200,6200,6200,0
|
|
20230710,161300,1066196840,6200,6200,6200,6200,0
|
|
20230710,161200,1066196840,6200,6200,6200,6200,0
|
|
20230710,161100,1066196840,6200,6200,6200,6200,0
|
|
20230710,161000,1066196840,6200,6200,6200,6200,0
|
|
20230710,160900,1066196840,6200,6200,6200,6200,0
|
|
20230710,160800,1066196840,6200,6200,6200,6200,0
|
|
20230710,160700,1066196840,6200,6200,6200,6200,1805
|
|
20230710,160600,1066196840,6200,6200,6200,6200,0
|
|
20230710,160500,1066196840,6200,6200,6200,6200,0
|
|
20230710,160400,1066196840,6200,6200,6200,6200,0
|
|
20230710,160300,1066196840,6200,6200,6200,6200,0
|
|
20230710,160200,1066196840,6200,6200,6200,6200,0
|
|
20230710,160100,1066196840,6200,6200,6200,6200,0
|
|
20230710,160000,1066196840,6200,6200,6200,6200,0
|
|
20230710,155900,1066196840,6200,6200,6200,6200,0
|
|
20230710,155800,1066196840,6200,6200,6200,6200,0
|
|
20230710,155700,1066196840,6200,6200,6200,6200,0
|
|
20230710,155600,1066196840,6200,6200,6200,6200,0
|
|
20230710,155500,1066196840,6200,6200,6200,6200,0
|
|
20230710,155400,1066196840,6200,6200,6200,6200,0
|
|
20230710,155300,1066196840,6200,6200,6200,6200,0
|
|
20230710,155200,1066196840,6200,6200,6200,6200,0
|
|
20230710,155100,1066196840,6200,6200,6200,6200,0
|
|
20230710,155000,1066196840,6200,6200,6200,6200,0
|
|
20230710,154900,1066196840,6200,6200,6200,6200,0
|
|
20230710,154800,1066196840,6200,6200,6200,6200,0
|
|
20230710,154700,1066196840,6200,6200,6200,6200,0
|
|
20230710,154600,1066196840,6200,6200,6200,6200,0
|
|
20230710,154500,1066196840,6200,6200,6200,6200,0
|
|
20230710,154400,1066196840,6200,6200,6200,6200,0
|
|
20230710,154300,1066196840,6200,6200,6200,6200,0
|
|
20230710,154200,1066196840,6200,6200,6200,6200,0
|
|
20230710,154100,1066196840,6200,6200,6200,6200,0
|
|
20230710,154000,1066196840,6200,6200,6200,6200,0
|
|
20230710,153900,1066196840,6200,6200,6200,6200,0
|
|
20230710,153800,1066196840,6200,6200,6200,6200,0
|
|
20230710,153700,1066196840,6200,6200,6200,6200,1805
|
|
20230710,153600,1066196840,6200,6200,6200,6200,0
|
|
20230710,153500,1066196840,6200,6200,6200,6200,0
|
|
20230710,153400,1066196840,6200,6200,6200,6200,0
|
|
20230710,153300,1066196840,6200,6200,6200,6200,0
|
|
20230710,153200,1066196840,6200,6200,6200,6200,0
|
|
20230710,153100,1066196840,6200,6200,6200,6200,0
|
|
20230710,153000,1066196840,6200,6200,6200,6200,1805
|
|
20230710,152900,1055005840,6190,6190,6190,6190,0
|
|
20230710,152800,1055005840,6190,6190,6190,6190,0
|
|
20230710,152700,1055005840,6190,6190,6190,6190,0
|
|
20230710,152600,1055005840,6190,6190,6190,6190,0
|
|
20230710,152500,1055005840,6190,6190,6190,6190,0
|
|
20230710,152400,1055005840,6190,6190,6190,6190,0
|
|
20230710,152300,1055005840,6190,6190,6190,6190,0
|
|
20230710,152200,1055005840,6190,6190,6190,6190,0
|
|
20230710,152100,1055005840,6190,6190,6190,6190,0
|
|
20230710,152000,1055005840,6190,6190,6190,6190,0
|
|
20230710,151900,1055005840,6190,6190,6200,6190,362
|
|
20230710,151800,1052765040,6190,6180,6200,6180,314
|
|
20230710,151700,1050823180,6190,6190,6190,6190,20
|
|
20230710,151600,1050699380,6190,6180,6190,6180,243
|
|
20230710,151500,1049197530,6190,6180,6190,6180,348
|
|
20230710,151400,1047044890,6180,6180,6180,6180,0
|
|
20230710,151300,1047044890,6180,6180,6180,6180,149
|
|
20230710,151200,1046124070,6180,6180,6190,6180,1679
|
|
20230710,151100,1035747750,6180,6180,6180,6180,121
|
|
20230710,151000,1034999970,6190,6180,6190,6180,213
|
|
20230710,150900,1033683500,6190,6190,6190,6190,15
|
|
20230710,150800,1033590650,6190,6180,6190,6180,54
|
|
20230710,150700,1033256680,6180,6190,6200,6180,1114
|
|
20230710,150600,1026360960,6190,6190,6190,6190,0
|
|
20230710,150500,1026360960,6190,6190,6200,6190,386
|
|
20230710,150400,1023970210,6190,6200,6200,6190,1950
|
|
20230710,150300,1011896440,6200,6200,6200,6200,0
|
|
20230710,150200,1011896440,6200,6200,6200,6200,131
|
|
20230710,150100,1011084240,6200,6200,6200,6200,50
|
|
20230710,150000,1010774240,6200,6200,6200,6200,394
|
|
20230710,145900,1008331440,6200,6200,6200,6200,2420
|
|
20230710,145800,993327440,6200,6200,6200,6200,1651
|
|
20230710,145700,983091240,6200,6200,6200,6200,501
|
|
20230710,145600,979985040,6210,6210,6210,6210,138
|
|
20230710,145500,979128060,6200,6210,6210,6200,147
|
|
20230710,145400,978216560,6210,6210,6210,6210,0
|
|
20230710,145300,978216560,6210,6210,6210,6210,11
|
|
20230710,145200,978148250,6210,6210,6210,6210,1
|
|
20230710,145100,978142040,6200,6200,6200,6200,0
|
|
20230710,145000,978142040,6200,6200,6200,6200,207
|
|
20230710,144900,976858640,6210,6210,6210,6210,0
|
|
20230710,144800,976858640,6210,6210,6210,6210,70
|
|
20230710,144700,976423940,6220,6220,6220,6220,101
|
|
20230710,144600,975795720,6190,6210,6220,6190,1182
|
|
20230710,144500,968471390,6230,6230,6230,6230,0
|
|
20230710,144400,968471390,6230,6230,6230,6230,2
|
|
20230710,144300,968458930,6200,6240,6240,6200,9827
|
|
20230710,144200,907314190,6240,6230,6240,6230,3482
|
|
20230710,144100,885621320,6240,6240,6240,6230,631
|
|
20230710,144000,881688880,6250,6250,6250,6250,123
|
|
20230710,143900,880920130,6240,6250,6250,6240,172
|
|
20230710,143800,879846690,6250,6250,6250,6250,0
|
|
20230710,143700,879846690,6250,6240,6250,6240,1664
|
|
20230710,143600,869451840,6240,6240,6240,6240,0
|
|
20230710,143500,869451840,6240,6240,6240,6240,15
|
|
20230710,143400,869358240,6250,6250,6250,6250,0
|
|
20230710,143300,869358240,6250,6250,6250,6250,0
|
|
20230710,143200,869358240,6250,6230,6250,6230,2
|
|
20230710,143100,869345760,6240,6240,6240,6240,2
|
|
20230710,143000,869333280,6230,6250,6250,6230,148
|
|
20230710,142900,868410880,6250,6240,6250,6240,26
|
|
20230710,142800,868248630,6240,6240,6240,6240,500
|
|
20230710,142700,865128630,6250,6250,6250,6250,0
|
|
20230710,142600,865128630,6250,6250,6250,6250,0
|
|
20230710,142500,865128630,6250,6250,6250,6250,2
|
|
20230710,142400,865116130,6240,6250,6250,6240,60
|
|
20230710,142300,864741630,6240,6240,6240,6240,132
|
|
20230710,142200,863917950,6240,6240,6240,6240,20
|
|
20230710,142100,863793150,6240,6240,6240,6240,104
|
|
20230710,142000,863144190,6250,6250,6250,6250,0
|
|
20230710,141900,863144190,6250,6250,6250,6250,0
|
|
20230710,141800,863144190,6250,6250,6250,6240,41
|
|
20230710,141700,862888240,6250,6250,6250,6250,349
|
|
20230710,141600,860706990,6250,6250,6250,6250,0
|
|
20230710,141500,860706990,6250,6250,6250,6250,10
|
|
20230710,141400,860644490,6240,6240,6240,6240,71
|
|
20230710,141300,860201450,6240,6240,6240,6240,104
|
|
20230710,141200,859552490,6240,6240,6240,6240,2
|
|
20230710,141100,859540010,6240,6240,6240,6240,0
|
|
20230710,141000,859540010,6240,6240,6240,6240,0
|
|
20230710,140900,859540010,6240,6240,6240,6240,0
|
|
20230710,140800,859540010,6240,6240,6240,6240,5
|
|
20230710,140700,859508810,6240,6240,6240,6240,700
|
|
20230710,140600,855140810,6240,6240,6240,6240,94
|
|
20230710,140500,854554250,6250,6250,6250,6240,1662
|
|
20230710,140400,844168340,6240,6240,6240,6240,104
|
|
20230710,140300,843519380,6240,6240,6250,6230,231
|
|
20230710,140200,842077980,6250,6250,6250,6250,203
|
|
20230710,140100,840809230,6250,6250,6250,6250,97
|
|
20230710,140000,840202980,6250,6250,6250,6250,218
|
|
20230710,135900,838840480,6250,6250,6250,6250,0
|
|
20230710,135800,838840480,6250,6240,6250,6240,370
|
|
20230710,135700,836528110,6240,6230,6240,6230,107
|
|
20230710,135600,835861470,6250,6250,6250,6250,0
|
|
20230710,135500,835861470,6250,6250,6250,6250,19
|
|
20230710,135400,835742720,6230,6230,6230,6230,15
|
|
20230710,135300,835649270,6240,6240,6240,6240,0
|
|
20230710,135200,835649270,6240,6240,6240,6240,0
|
|
20230710,135100,835649270,6240,6240,6240,6240,0
|
|
20230710,135000,835649270,6240,6240,6240,6240,34
|
|
20230710,134900,835437110,6240,6240,6240,6240,115
|
|
20230710,134800,834719510,6240,6230,6240,6230,927
|
|
20230710,134700,828936310,6240,6240,6240,6240,0
|
|
20230710,134600,828936310,6240,6240,6240,6240,1189
|
|
20230710,134500,821516950,6230,6230,6230,6230,6
|
|
20230710,134400,821479570,6240,6240,6240,6240,1
|
|
20230710,134300,821473330,6230,6230,6230,6230,300
|
|
20230710,134200,819604330,6230,6230,6230,6230,0
|
|
20230710,134100,819604330,6230,6230,6230,6230,200
|
|
20230710,134000,818358330,6240,6240,6240,6240,30
|
|
20230710,133900,818171130,6250,6250,6250,6250,2
|
|
20230710,133800,818158630,6230,6230,6230,6230,508
|
|
20230710,133700,814993790,6250,6250,6250,6250,1
|
|
20230710,133600,814987540,6250,6250,6250,6250,0
|
|
20230710,133500,814987540,6250,6250,6250,6250,16
|
|
20230710,133400,814887540,6250,6240,6250,6240,329
|
|
20230710,133300,812831860,6250,6250,6250,6250,0
|
|
20230710,133200,812831860,6250,6250,6250,6230,89
|
|
20230710,133100,812276730,6240,6240,6240,6240,0
|
|
20230710,133000,812276730,6240,6240,6240,6240,0
|
|
20230710,132900,812276730,6240,6240,6240,6240,60
|
|
20230710,132800,811902330,6240,6240,6240,6240,0
|
|
20230710,132700,811902330,6240,6240,6240,6240,3
|
|
20230710,132600,811883610,6240,6240,6240,6240,0
|
|
20230710,132500,811883610,6240,6240,6240,6240,457
|
|
20230710,132400,809031930,6240,6230,6240,6230,34
|
|
20230710,132300,808820070,6250,6250,6250,6250,0
|
|
20230710,132200,808820070,6250,6250,6250,6250,0
|
|
20230710,132100,808820070,6250,6250,6250,6250,0
|
|
20230710,132000,808820070,6250,6240,6250,6240,17
|
|
20230710,131900,808713970,6240,6230,6240,6230,299
|
|
20230710,131800,806848250,6230,6230,6230,6230,36
|
|
20230710,131700,806623970,6240,6240,6240,6240,14
|
|
20230710,131600,806536610,6240,6240,6240,6240,1
|
|
20230710,131500,806530370,6240,6240,6240,6240,46
|
|
20230710,131400,806243330,6240,6240,6240,6240,0
|
|
20230710,131300,806243330,6240,6240,6240,6240,0
|
|
20230710,131200,806243330,6240,6240,6240,6240,1
|
|
20230710,131100,806237090,6240,6240,6240,6240,728
|
|
20230710,131000,801694370,6240,6240,6240,6240,0
|
|
20230710,130900,801694370,6240,6240,6240,6240,1
|
|
20230710,130800,801688130,6240,6240,6240,6240,104
|
|
20230710,130700,801039170,6260,6260,6260,6260,0
|
|
20230710,130600,801039170,6260,6260,6260,6260,0
|
|
20230710,130500,801039170,6260,6260,6260,6260,6
|
|
20230710,130400,801001610,6250,6250,6250,6250,0
|
|
20230710,130300,801001610,6250,6250,6250,6250,314
|
|
20230710,130200,799039110,6250,6240,6250,6240,182
|
|
20230710,130100,797903410,6250,6240,6250,6240,52
|
|
20230710,130000,797578420,6250,6250,6250,6250,0
|
|
20230710,125900,797578420,6250,6240,6250,6230,23
|
|
20230710,125800,797434970,6250,6240,6250,6240,208
|
|
20230710,125700,796137030,6240,6240,6240,6240,944
|
|
20230710,125600,790246470,6240,6260,6260,6240,96
|
|
20230710,125500,789647410,6240,6260,6260,6240,2552
|
|
20230710,125400,773722890,6240,6250,6250,6240,40
|
|
20230710,125300,773472920,6260,6260,6260,6260,1
|
|
20230710,125200,773466660,6250,6250,6260,6250,3561
|
|
20230710,125100,751207800,6260,6260,6260,6260,100
|
|
20230710,125000,750581800,6260,6260,6260,6260,0
|
|
20230710,124900,750581800,6260,6260,6260,6260,230
|
|
20230710,124800,749142000,6260,6260,6260,6260,177
|
|
20230710,124700,748033980,6260,6260,6260,6260,1033
|
|
20230710,124600,741567400,6250,6250,6250,6250,134
|
|
20230710,124500,740729900,6260,6260,6260,6260,1
|
|
20230710,124400,740723640,6260,6260,6260,6260,0
|
|
20230710,124300,740723640,6260,6260,6260,6260,0
|
|
20230710,124200,740723640,6260,6260,6260,6260,300
|
|
20230710,124100,738845640,6260,6260,6260,6260,1
|
|
20230710,124000,738839380,6260,6250,6260,6250,528
|
|
20230710,123900,735536700,6240,6230,6240,6230,501
|
|
20230710,123800,732410470,6230,6250,6250,6230,28
|
|
20230710,123700,732236010,6250,6250,6250,6250,0
|
|
20230710,123600,732236010,6250,6240,6250,6230,803
|
|
20230710,123500,727233170,6260,6260,6260,6260,0
|
|
20230710,123400,727233170,6260,6260,6260,6260,0
|
|
20230710,123300,727233170,6260,6240,6260,6240,1001
|
|
20230710,123200,720986910,6260,6260,6260,6260,0
|
|
20230710,123100,720986910,6260,6260,6260,6260,4
|
|
20230710,123000,720961870,6240,6240,6240,6240,943
|
|
20230710,122900,715077550,6260,6260,6260,6260,0
|
|
20230710,122800,715077550,6260,6260,6260,6260,0
|
|
20230710,122700,715077550,6260,6260,6260,6260,9
|
|
20230710,122600,715021210,6270,6260,6270,6240,1100
|
|
20230710,122500,708126230,6270,6260,6270,6260,16
|
|
20230710,122400,708026010,6260,6260,6260,6260,31
|
|
20230710,122300,707831950,6260,6260,6260,6260,0
|
|
20230710,122200,707831950,6260,6260,6260,6260,0
|
|
20230710,122100,707831950,6260,6260,6260,6260,9
|
|
20230710,122000,707775610,6250,6260,6260,6250,103
|
|
20230710,121900,707130840,6250,6270,6270,6250,656
|
|
20230710,121800,703028300,6260,6270,6270,6260,43
|
|
20230710,121700,702759090,6250,6260,6260,6250,454
|
|
20230710,121600,699917590,6260,6260,6260,6260,146
|
|
20230710,121500,699003630,6270,6280,6280,6270,195
|
|
20230710,121400,697779980,6280,6280,6280,6280,0
|
|
20230710,121300,697779980,6280,6280,6280,6280,3
|
|
20230710,121200,697761140,6280,6280,6280,6280,0
|
|
20230710,121100,697761140,6280,6260,6280,6260,41
|
|
20230710,121000,697504060,6260,6270,6270,6260,285
|
|
20230710,120900,695717740,6270,6270,6270,6270,100
|
|
20230710,120800,695090740,6270,6260,6270,6260,12
|
|
20230710,120700,695015510,6280,6280,6280,6280,0
|
|
20230710,120600,695015510,6280,6270,6280,6270,496
|
|
20230710,120500,691905470,6270,6290,6290,6270,570
|
|
20230710,120400,688331170,6300,6300,6300,6300,0
|
|
20230710,120300,688331170,6300,6290,6300,6290,113
|
|
20230710,120200,687620370,6300,6270,6300,6260,22326
|
|
20230710,120100,547421080,6270,6270,6270,6270,1250
|
|
20230710,120000,539583580,6270,6250,6270,6250,7431
|
|
20230710,115900,493070560,6240,6240,6240,6240,0
|
|
20230710,115800,493070560,6240,6240,6240,6240,290
|
|
20230710,115700,491260960,6250,6250,6250,6230,529
|
|
20230710,115600,487964960,6230,6240,6250,6230,1646
|
|
20230710,115500,477695060,6240,6230,6250,6230,170
|
|
20230710,115400,476634240,6230,6240,6240,6230,2245
|
|
20230710,115300,462630540,6240,6240,6240,6240,196
|
|
20230710,115200,461407500,6240,6240,6240,6240,100
|
|
20230710,115100,460783500,6240,6240,6240,6240,0
|
|
20230710,115000,460783500,6240,6240,6240,6240,38
|
|
20230710,114900,460546380,6250,6230,6250,6230,481
|
|
20230710,114800,457549070,6230,6230,6230,6230,50
|
|
20230710,114700,457237570,6230,6230,6230,6230,0
|
|
20230710,114600,457237570,6230,6230,6230,6230,2
|
|
20230710,114500,457225110,6210,6210,6210,6210,112
|
|
20230710,114400,456529590,6230,6220,6230,6220,10
|
|
20230710,114300,456467300,6230,6230,6230,6230,0
|
|
20230710,114200,456467300,6230,6230,6230,6230,0
|
|
20230710,114100,456467300,6230,6230,6230,6230,200
|
|
20230710,114000,455221300,6240,6240,6240,6240,1
|
|
20230710,113900,455215060,6210,6210,6210,6210,113
|
|
20230710,113800,454513330,6250,6230,6250,6230,447
|
|
20230710,113700,451724250,6230,6230,6230,6230,10
|
|
20230710,113600,451661950,6230,6230,6230,6230,25
|
|
20230710,113500,451506200,6230,6230,6230,6230,0
|
|
20230710,113400,451506200,6230,6230,6230,6230,2
|
|
20230710,113300,451493740,6210,6210,6210,6210,0
|
|
20230710,113200,451493740,6210,6230,6240,6210,1105
|
|
20230710,113100,444626120,6230,6230,6230,6230,100
|
|
20230710,113000,444003120,6240,6230,6240,6230,16
|
|
20230710,112900,443903390,6240,6230,6240,6230,219
|
|
20230710,112800,442539010,6230,6230,6230,6230,0
|
|
20230710,112700,442539010,6230,6230,6230,6230,0
|
|
20230710,112600,442539010,6230,6240,6240,6230,950
|
|
20230710,112500,436620500,6250,6250,6250,6250,0
|
|
20230710,112400,436620500,6250,6250,6250,6250,0
|
|
20230710,112300,436620500,6250,6250,6250,6250,0
|
|
20230710,112200,436620500,6250,6230,6250,6230,119
|
|
20230710,112100,435879010,6250,6250,6250,6250,11
|
|
20230710,112000,435810260,6240,6250,6250,6240,117
|
|
20230710,111900,435080080,6250,6250,6250,6250,10
|
|
20230710,111800,435017580,6250,6250,6250,6250,20
|
|
20230710,111700,434892580,6250,6210,6250,6200,302
|
|
20230710,111600,433019430,6250,6250,6250,6250,0
|
|
20230710,111500,433019430,6250,6250,6250,6250,10
|
|
20230710,111400,432956930,6250,6250,6250,6250,0
|
|
20230710,111300,432956930,6250,6240,6250,6200,564
|
|
20230710,111200,429445360,6240,6240,6250,6240,460
|
|
20230710,111100,426572960,6240,6250,6250,6240,36
|
|
20230710,111000,426348220,6250,6250,6250,6250,5
|
|
20230710,110900,426316970,6250,6240,6250,6240,32
|
|
20230710,110800,426117270,6250,6250,6250,6250,200
|
|
20230710,110700,424867270,6240,6250,6250,6240,1106
|
|
20230710,110600,417955120,6240,6240,6240,6240,0
|
|
20230710,110500,417955120,6240,6250,6250,6240,330
|
|
20230710,110400,415895620,6250,6250,6250,6250,23
|
|
20230710,110300,415751870,6240,6240,6250,6240,488
|
|
20230710,110200,412705740,6240,6250,6250,6240,1446
|
|
20230710,110100,403668440,6250,6250,6260,6250,2154
|
|
20230710,110000,390191310,6250,6250,6250,6250,143
|
|
20230710,105900,389297560,6260,6260,6260,6250,605
|
|
20230710,105800,385516260,6250,6240,6250,6240,2110
|
|
20230710,105700,372328810,6240,6240,6240,6240,136
|
|
20230710,105600,371480170,6240,6240,6240,6220,1351
|
|
20230710,105500,363050900,6240,6210,6240,6210,635
|
|
20230710,105400,359089170,6230,6230,6230,6230,140
|
|
20230710,105300,358216970,6230,6240,6240,6230,141
|
|
20230710,105200,357337430,6230,6230,6230,6230,100
|
|
20230710,105100,356714430,6230,6230,6230,6230,155
|
|
20230710,105000,355748780,6230,6230,6240,6230,625
|
|
20230710,104900,351854530,6230,6230,6230,6230,137
|
|
20230710,104800,351001020,6230,6210,6230,6210,1954
|
|
20230710,104700,338848100,6210,6210,6210,6210,1
|
|
20230710,104600,338841890,6210,6220,6220,6210,6
|
|
20230710,104500,338804620,6200,6220,6220,6200,50
|
|
20230710,104400,338494200,6220,6210,6220,6210,1141
|
|
20230710,104300,331408560,6200,6200,6200,6200,399
|
|
20230710,104200,328934760,6200,6200,6200,6200,1
|
|
20230710,104100,328928560,6210,6210,6210,6210,1
|
|
20230710,104000,328922350,6200,6180,6200,6180,1826
|
|
20230710,103900,317619960,6200,6200,6200,6200,50
|
|
20230710,103800,317309960,6200,6200,6200,6200,0
|
|
20230710,103700,317309960,6200,6210,6210,6200,11
|
|
20230710,103600,317241660,6210,6200,6210,6200,44
|
|
20230710,103500,316968550,6190,6190,6210,6190,322
|
|
20230710,103400,314975330,6210,6210,6210,6210,0
|
|
20230710,103300,314975330,6210,6210,6210,6210,0
|
|
20230710,103200,314975330,6210,6210,6210,6200,5
|
|
20230710,103100,314944300,6190,6190,6190,6190,0
|
|
20230710,103000,314944300,6190,6190,6190,6190,320
|
|
20230710,102900,312963500,6190,6190,6190,6190,1049
|
|
20230710,102800,306470190,6190,6210,6210,6190,109
|
|
20230710,102700,305795440,6210,6190,6210,6190,107
|
|
20230710,102600,305131510,6190,6190,6190,6190,20
|
|
20230710,102500,305007710,6210,6210,6210,6210,0
|
|
20230710,102400,305007710,6210,6210,6210,6210,0
|
|
20230710,102300,305007710,6210,6210,6210,6210,500
|
|
20230710,102200,301902710,6210,6210,6210,6210,0
|
|
20230710,102100,301902710,6210,6210,6210,6210,100
|
|
20230710,102000,301281710,6210,6210,6210,6210,328
|
|
20230710,101900,299244830,6210,6210,6210,6210,1
|
|
20230710,101800,299238620,6190,6190,6190,6190,666
|
|
20230710,101700,295116080,6200,6190,6200,6190,850
|
|
20230710,101600,289846580,6200,6200,6200,6200,21
|
|
20230710,101500,289716380,6210,6200,6210,6200,300
|
|
20230710,101400,287854320,6210,6190,6210,6190,2561
|
|
20230710,101300,271987060,6200,6200,6200,6200,80
|
|
20230710,101200,271491060,6180,6180,6180,6180,261
|
|
20230710,101100,269878080,6180,6180,6180,6180,2
|
|
20230710,101000,269865720,6170,6170,6170,6170,0
|
|
20230710,100900,269865720,6170,6170,6170,6170,353
|
|
20230710,100800,267687710,6180,6180,6180,6180,50
|
|
20230710,100700,267378710,6170,6170,6170,6170,168
|
|
20230710,100600,266342150,6170,6180,6180,6170,877
|
|
20230710,100500,260925100,6190,6190,6190,6190,363
|
|
20230710,100400,258678130,6180,6180,6180,6180,7
|
|
20230710,100300,258634870,6180,6180,6180,6180,264
|
|
20230710,100200,257003350,6190,6190,6190,6190,0
|
|
20230710,100100,257003350,6190,6190,6190,6190,5
|
|
20230710,100000,256972400,6190,6190,6190,6190,0
|
|
20230710,095900,256972400,6190,6190,6190,6190,0
|
|
20230710,095800,256972400,6190,6190,6190,6190,124
|
|
20230710,095700,256204840,6190,6190,6190,6190,300
|
|
20230710,095600,254347840,6200,6200,6200,6200,305
|
|
20230710,095500,252456840,6200,6190,6200,6190,119
|
|
20230710,095400,251720200,6200,6190,6200,6190,40
|
|
20230710,095300,251472400,6200,6200,6200,6190,1482
|
|
20230710,095200,242285510,6210,6180,6210,6180,3236
|
|
20230710,095100,222221340,6170,6180,6180,6170,173
|
|
20230710,095000,221153920,6170,6170,6170,6170,80
|
|
20230710,094900,220660320,6170,6170,6170,6170,29
|
|
20230710,094800,220481390,6170,6170,6170,6160,706
|
|
20230710,094700,216125380,6160,6170,6170,6150,1772
|
|
20230710,094600,205210230,6180,6190,6190,6180,941
|
|
20230710,094500,199394780,6190,6200,6200,6190,200
|
|
20230710,094400,198156420,6210,6200,6210,6200,378
|
|
20230710,094300,195809070,6210,6200,6210,6200,35
|
|
20230710,094200,195592040,6200,6210,6220,6200,2080
|
|
20230710,094100,182677310,6210,6200,6210,6190,1751
|
|
20230710,094000,171810600,6190,6190,6200,6180,1190
|
|
20230710,093900,164446080,6180,6200,6200,6180,1369
|
|
20230710,093800,155958990,6190,6180,6190,6160,2321
|
|
20230710,093700,141602580,6180,6170,6180,6170,207
|
|
20230710,093600,140325340,6180,6170,6180,6170,2557
|
|
20230710,093500,124528650,6170,6140,6180,6140,2062
|
|
20230710,093400,111829920,6140,6130,6140,6130,375
|
|
20230710,093300,109529170,6130,6150,6150,6130,717
|
|
20230710,093200,105120870,6140,6130,6140,6130,1663
|
|
20230710,093100,94916300,6120,6100,6120,6100,157
|
|
20230710,093000,93957760,6100,6120,6120,6100,637
|
|
20230710,092900,90072000,6110,6120,6120,6100,2550
|
|
20230710,092800,74500960,6140,6130,6140,6130,210
|
|
20230710,092700,73212580,6140,6140,6140,6140,3
|
|
20230710,092600,73194160,6130,6130,6130,6110,409
|
|
20230710,092500,70690040,6130,6120,6150,6120,32
|
|
20230710,092400,70493870,6120,6120,6120,6120,29
|
|
20230710,092300,70316390,6120,6140,6140,6120,208
|
|
20230710,092200,69042980,6140,6140,6140,6140,1
|
|
20230710,092100,69036840,6140,6130,6140,6130,1402
|
|
20230710,092000,60438620,6130,6130,6130,6120,69
|
|
20230710,091900,60015750,6130,6130,6130,6130,20
|
|
20230710,091800,59893150,6130,6120,6130,6120,174
|
|
20230710,091700,58827270,6140,6140,6140,6140,2
|
|
20230710,091600,58814990,6110,6120,6120,6110,96
|
|
20230710,091500,58228420,6120,6120,6120,6120,2
|
|
20230710,091400,58216180,6140,6140,6140,6140,0
|
|
20230710,091300,58216180,6140,6140,6140,6140,1
|
|
20230710,091200,58210040,6150,6150,6150,6150,0
|
|
20230710,091100,58210040,6150,6090,6150,6090,349
|
|
20230710,091000,56082350,6110,6110,6110,6110,31
|
|
20230710,090900,55892940,6110,6080,6110,6080,641
|
|
20230710,090800,51989720,6060,6060,6060,6060,70
|
|
20230710,090700,51565520,6060,6080,6080,6060,1921
|
|
20230710,090600,39924110,6100,6120,6120,6100,1363
|
|
20230710,090500,31604940,6120,6120,6120,6120,324
|
|
20230710,090400,29622060,6120,6120,6120,6120,155
|
|
20230710,090300,28673460,6120,6120,6120,6120,52
|
|
20230710,090200,28355220,6130,6120,6160,6120,3409
|
|
20230710,090100,7369810,6110,6110,6110,6110,101
|
|
20230710,090000,6752700,6100,6100,6100,6100,984
|