609 lines
29 KiB
CSV
609 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,190600,1359116960,7000,7000,7000,7000,3841
|
|
20230710,190500,1359116960,7000,7000,7000,7000,0
|
|
20230710,190400,1359116960,7000,7000,7000,7000,0
|
|
20230710,190300,1359116960,7000,7000,7000,7000,0
|
|
20230710,190200,1359116960,7000,7000,7000,7000,0
|
|
20230710,190100,1359116960,7000,7000,7000,7000,0
|
|
20230710,190000,1359116960,7000,7000,7000,7000,0
|
|
20230710,185900,1359116960,7000,7000,7000,7000,0
|
|
20230710,185800,1359116960,7000,7000,7000,7000,0
|
|
20230710,185700,1359116960,7000,7000,7000,7000,0
|
|
20230710,185600,1359116960,7000,7000,7000,7000,0
|
|
20230710,185500,1359116960,7000,7000,7000,7000,0
|
|
20230710,185400,1359116960,7000,7000,7000,7000,0
|
|
20230710,185300,1359116960,7000,7000,7000,7000,0
|
|
20230710,185200,1359116960,7000,7000,7000,7000,0
|
|
20230710,185100,1359116960,7000,7000,7000,7000,0
|
|
20230710,185000,1359116960,7000,7000,7000,7000,0
|
|
20230710,184900,1359116960,7000,7000,7000,7000,0
|
|
20230710,184800,1359116960,7000,7000,7000,7000,0
|
|
20230710,184700,1359116960,7000,7000,7000,7000,0
|
|
20230710,184600,1359116960,7000,7000,7000,7000,0
|
|
20230710,184500,1359116960,7000,7000,7000,7000,0
|
|
20230710,184400,1359116960,7000,7000,7000,7000,0
|
|
20230710,184300,1359116960,7000,7000,7000,7000,0
|
|
20230710,184200,1359116960,7000,7000,7000,7000,0
|
|
20230710,184100,1359116960,7000,7000,7000,7000,0
|
|
20230710,184000,1359116960,7000,7000,7000,7000,0
|
|
20230710,183900,1359116960,7000,7000,7000,7000,0
|
|
20230710,183800,1359116960,7000,7000,7000,7000,0
|
|
20230710,183700,1359116960,7000,7000,7000,7000,0
|
|
20230710,183600,1359116960,7000,7000,7000,7000,3841
|
|
20230710,183500,1359116960,7000,7000,7000,7000,0
|
|
20230710,183400,1359116960,7000,7000,7000,7000,0
|
|
20230710,183300,1359116960,7000,7000,7000,7000,0
|
|
20230710,183200,1359116960,7000,7000,7000,7000,0
|
|
20230710,183100,1359116960,7000,7000,7000,7000,0
|
|
20230710,183000,1359116960,7000,7000,7000,7000,0
|
|
20230710,182900,1359116960,7000,7000,7000,7000,0
|
|
20230710,182800,1359116960,7000,7000,7000,7000,0
|
|
20230710,182700,1359116960,7000,7000,7000,7000,0
|
|
20230710,182600,1359116960,7000,7000,7000,7000,0
|
|
20230710,182500,1359116960,7000,7000,7000,7000,0
|
|
20230710,182400,1359116960,7000,7000,7000,7000,0
|
|
20230710,182300,1359116960,7000,7000,7000,7000,0
|
|
20230710,182200,1359116960,7000,7000,7000,7000,0
|
|
20230710,182100,1359116960,7000,7000,7000,7000,0
|
|
20230710,182000,1359116960,7000,7000,7000,7000,0
|
|
20230710,181900,1359116960,7000,7000,7000,7000,0
|
|
20230710,181800,1359116960,7000,7000,7000,7000,0
|
|
20230710,181700,1359116960,7000,7000,7000,7000,0
|
|
20230710,181600,1359116960,7000,7000,7000,7000,0
|
|
20230710,181500,1359116960,7000,7000,7000,7000,0
|
|
20230710,181400,1359116960,7000,7000,7000,7000,0
|
|
20230710,181300,1359116960,7000,7000,7000,7000,0
|
|
20230710,181200,1359116960,7000,7000,7000,7000,0
|
|
20230710,181100,1359116960,7000,7000,7000,7000,0
|
|
20230710,181000,1359116960,7000,7000,7000,7000,0
|
|
20230710,180900,1359116960,7000,7000,7000,7000,0
|
|
20230710,180800,1359116960,7000,7000,7000,7000,0
|
|
20230710,180700,1359116960,7000,7000,7000,7000,0
|
|
20230710,180600,1359116960,7000,7000,7000,7000,3841
|
|
20230710,180500,1359116960,7000,7000,7000,7000,0
|
|
20230710,180400,1359116960,7000,7000,7000,7000,0
|
|
20230710,180300,1359116960,7000,7000,7000,7000,0
|
|
20230710,180200,1359116960,7000,7000,7000,7000,0
|
|
20230710,180100,1359116960,7000,7000,7000,7000,0
|
|
20230710,180000,1359116960,7000,7000,7000,7000,0
|
|
20230710,175900,1359116960,7000,7000,7000,7000,0
|
|
20230710,175800,1359116960,7000,7000,7000,7000,0
|
|
20230710,175700,1359116960,7000,7000,7000,7000,0
|
|
20230710,175600,1359116960,7000,7000,7000,7000,0
|
|
20230710,175500,1359116960,7000,7000,7000,7000,0
|
|
20230710,175400,1359116960,7000,7000,7000,7000,0
|
|
20230710,175300,1359116960,7000,7000,7000,7000,0
|
|
20230710,175200,1359116960,7000,7000,7000,7000,0
|
|
20230710,175100,1359116960,7000,7000,7000,7000,0
|
|
20230710,175000,1359116960,7000,7000,7000,7000,0
|
|
20230710,174900,1359116960,7000,7000,7000,7000,0
|
|
20230710,174800,1359116960,7000,7000,7000,7000,0
|
|
20230710,174700,1359116960,7000,7000,7000,7000,0
|
|
20230710,174600,1359116960,7000,7000,7000,7000,0
|
|
20230710,174500,1359116960,7000,7000,7000,7000,0
|
|
20230710,174400,1359116960,7000,7000,7000,7000,0
|
|
20230710,174300,1359116960,7000,7000,7000,7000,0
|
|
20230710,174200,1359116960,7000,7000,7000,7000,0
|
|
20230710,174100,1359116960,7000,7000,7000,7000,0
|
|
20230710,174000,1359116960,7000,7000,7000,7000,0
|
|
20230710,173900,1359116960,7000,7000,7000,7000,0
|
|
20230710,173800,1359116960,7000,7000,7000,7000,0
|
|
20230710,173700,1359116960,7000,7000,7000,7000,0
|
|
20230710,173600,1359116960,7000,7000,7000,7000,3841
|
|
20230710,173500,1359116960,7000,7000,7000,7000,0
|
|
20230710,173400,1359116960,7000,7000,7000,7000,0
|
|
20230710,173300,1359116960,7000,7000,7000,7000,0
|
|
20230710,173200,1359116960,7000,7000,7000,7000,0
|
|
20230710,173100,1359116960,7000,7000,7000,7000,0
|
|
20230710,173000,1359116960,7000,7000,7000,7000,0
|
|
20230710,172900,1359116960,7000,7000,7000,7000,0
|
|
20230710,172800,1359116960,7000,7000,7000,7000,0
|
|
20230710,172700,1359116960,7000,7000,7000,7000,0
|
|
20230710,172600,1359116960,7000,7000,7000,7000,0
|
|
20230710,172500,1359116960,7000,7000,7000,7000,0
|
|
20230710,172400,1359116960,7000,7000,7000,7000,0
|
|
20230710,172300,1359116960,7000,7000,7000,7000,0
|
|
20230710,172200,1359116960,7000,7000,7000,7000,0
|
|
20230710,172100,1359116960,7000,7000,7000,7000,0
|
|
20230710,172000,1359116960,7000,7000,7000,7000,0
|
|
20230710,171900,1359116960,7000,7000,7000,7000,0
|
|
20230710,171800,1359116960,7000,7000,7000,7000,0
|
|
20230710,171700,1359116960,7000,7000,7000,7000,0
|
|
20230710,171600,1359116960,7000,7000,7000,7000,0
|
|
20230710,171500,1359116960,7000,7000,7000,7000,0
|
|
20230710,171400,1359116960,7000,7000,7000,7000,0
|
|
20230710,171300,1359116960,7000,7000,7000,7000,0
|
|
20230710,171200,1359116960,7000,7000,7000,7000,0
|
|
20230710,171100,1359116960,7000,7000,7000,7000,0
|
|
20230710,171000,1359116960,7000,7000,7000,7000,0
|
|
20230710,170900,1359116960,7000,7000,7000,7000,0
|
|
20230710,170800,1359116960,7000,7000,7000,7000,0
|
|
20230710,170700,1359116960,7000,7000,7000,7000,0
|
|
20230710,170600,1359116960,7000,7000,7000,7000,3841
|
|
20230710,170500,1359116960,7000,7000,7000,7000,0
|
|
20230710,170400,1359116960,7000,7000,7000,7000,0
|
|
20230710,170300,1359116960,7000,7000,7000,7000,0
|
|
20230710,170200,1359116960,7000,7000,7000,7000,0
|
|
20230710,170100,1359116960,7000,7000,7000,7000,0
|
|
20230710,170000,1359116960,7000,7000,7000,7000,0
|
|
20230710,165900,1359116960,7000,7000,7000,7000,0
|
|
20230710,165800,1359116960,7000,7000,7000,7000,0
|
|
20230710,165700,1359116960,7000,7000,7000,7000,0
|
|
20230710,165600,1359116960,7000,7000,7000,7000,0
|
|
20230710,165500,1359116960,7000,7000,7000,7000,0
|
|
20230710,165400,1359116960,7000,7000,7000,7000,0
|
|
20230710,165300,1359116960,7000,7000,7000,7000,0
|
|
20230710,165200,1359116960,7000,7000,7000,7000,0
|
|
20230710,165100,1359116960,7000,7000,7000,7000,0
|
|
20230710,165000,1359116960,7000,7000,7000,7000,0
|
|
20230710,164900,1359116960,7000,7000,7000,7000,0
|
|
20230710,164800,1359116960,7000,7000,7000,7000,0
|
|
20230710,164700,1359116960,7000,7000,7000,7000,0
|
|
20230710,164600,1359116960,7000,7000,7000,7000,0
|
|
20230710,164500,1359116960,7000,7000,7000,7000,0
|
|
20230710,164400,1359116960,7000,7000,7000,7000,0
|
|
20230710,164300,1359116960,7000,7000,7000,7000,0
|
|
20230710,164200,1359116960,7000,7000,7000,7000,0
|
|
20230710,164100,1359116960,7000,7000,7000,7000,0
|
|
20230710,164000,1359116960,7000,7000,7000,7000,0
|
|
20230710,163900,1359116960,7000,7000,7000,7000,0
|
|
20230710,163800,1359116960,7000,7000,7000,7000,0
|
|
20230710,163700,1359116960,7000,7000,7000,7000,0
|
|
20230710,163600,1359116960,7000,7000,7000,7000,3841
|
|
20230710,163500,1359116960,7000,7000,7000,7000,0
|
|
20230710,163400,1359116960,7000,7000,7000,7000,0
|
|
20230710,163300,1359116960,7000,7000,7000,7000,0
|
|
20230710,163200,1359116960,7000,7000,7000,7000,0
|
|
20230710,163100,1359116960,7000,7000,7000,7000,0
|
|
20230710,163000,1359116960,7000,7000,7000,7000,0
|
|
20230710,162900,1359116960,7000,7000,7000,7000,0
|
|
20230710,162800,1359116960,7000,7000,7000,7000,0
|
|
20230710,162700,1359116960,7000,7000,7000,7000,0
|
|
20230710,162600,1359116960,7000,7000,7000,7000,0
|
|
20230710,162500,1359116960,7000,7000,7000,7000,0
|
|
20230710,162400,1359116960,7000,7000,7000,7000,0
|
|
20230710,162300,1359116960,7000,7000,7000,7000,0
|
|
20230710,162200,1359116960,7000,7000,7000,7000,0
|
|
20230710,162100,1359116960,7000,7000,7000,7000,0
|
|
20230710,162000,1359116960,7000,7000,7000,7000,0
|
|
20230710,161900,1359116960,7000,7000,7000,7000,0
|
|
20230710,161800,1359116960,7000,7000,7000,7000,0
|
|
20230710,161700,1359116960,7000,7000,7000,7000,0
|
|
20230710,161600,1359116960,7000,7000,7000,7000,0
|
|
20230710,161500,1359116960,7000,7000,7000,7000,0
|
|
20230710,161400,1359116960,7000,7000,7000,7000,0
|
|
20230710,161300,1359116960,7000,7000,7000,7000,0
|
|
20230710,161200,1359116960,7000,7000,7000,7000,0
|
|
20230710,161100,1359116960,7000,7000,7000,7000,0
|
|
20230710,161000,1359116960,7000,7000,7000,7000,0
|
|
20230710,160900,1359116960,7000,7000,7000,7000,0
|
|
20230710,160800,1359116960,7000,7000,7000,7000,0
|
|
20230710,160700,1359116960,7000,7000,7000,7000,0
|
|
20230710,160600,1359116960,7000,7000,7000,7000,3841
|
|
20230710,160500,1359116960,7000,7000,7000,7000,0
|
|
20230710,160400,1359116960,7000,7000,7000,7000,0
|
|
20230710,160300,1359116960,7000,7000,7000,7000,0
|
|
20230710,160200,1359116960,7000,7000,7000,7000,0
|
|
20230710,160100,1359116960,7000,7000,7000,7000,0
|
|
20230710,160000,1359116960,7000,7000,7000,7000,0
|
|
20230710,155900,1359116960,7000,7000,7000,7000,0
|
|
20230710,155800,1359116960,7000,7000,7000,7000,0
|
|
20230710,155700,1359116960,7000,7000,7000,7000,0
|
|
20230710,155600,1359116960,7000,7000,7000,7000,0
|
|
20230710,155500,1359116960,7000,7000,7000,7000,0
|
|
20230710,155400,1359116960,7000,7000,7000,7000,0
|
|
20230710,155300,1359116960,7000,7000,7000,7000,0
|
|
20230710,155200,1359116960,7000,7000,7000,7000,0
|
|
20230710,155100,1359116960,7000,7000,7000,7000,0
|
|
20230710,155000,1359116960,7000,7000,7000,7000,0
|
|
20230710,154900,1359116960,7000,7000,7000,7000,0
|
|
20230710,154800,1359116960,7000,7000,7000,7000,0
|
|
20230710,154700,1359116960,7000,7000,7000,7000,0
|
|
20230710,154600,1359116960,7000,7000,7000,7000,0
|
|
20230710,154500,1359116960,7000,7000,7000,7000,0
|
|
20230710,154400,1359116960,7000,7000,7000,7000,0
|
|
20230710,154300,1359116960,7000,7000,7000,7000,0
|
|
20230710,154200,1359116960,7000,7000,7000,7000,0
|
|
20230710,154100,1359116960,7000,7000,7000,7000,0
|
|
20230710,154000,1359116960,7000,7000,7000,7000,0
|
|
20230710,153900,1359116960,7000,7000,7000,7000,0
|
|
20230710,153800,1359116960,7000,7000,7000,7000,0
|
|
20230710,153700,1359116960,7000,7000,7000,7000,0
|
|
20230710,153600,1359116960,7000,7000,7000,7000,3841
|
|
20230710,153500,1359116960,7000,7000,7000,7000,0
|
|
20230710,153400,1359116960,7000,7000,7000,7000,0
|
|
20230710,153300,1359116960,7000,7000,7000,7000,0
|
|
20230710,153200,1359116960,7000,7000,7000,7000,0
|
|
20230710,153100,1359116960,7000,7000,7000,7000,0
|
|
20230710,153000,1359116960,7000,7000,7000,7000,3841
|
|
20230710,152900,1332229960,7070,7070,7070,7070,0
|
|
20230710,152800,1332229960,7070,7070,7070,7070,0
|
|
20230710,152700,1332229960,7070,7070,7070,7070,0
|
|
20230710,152600,1332229960,7070,7070,7070,7070,0
|
|
20230710,152500,1332229960,7070,7070,7070,7070,0
|
|
20230710,152400,1332229960,7070,7070,7070,7070,0
|
|
20230710,152300,1332229960,7070,7070,7070,7070,0
|
|
20230710,152200,1332229960,7070,7070,7070,7070,0
|
|
20230710,152100,1332229960,7070,7070,7070,7070,0
|
|
20230710,152000,1332229960,7070,7070,7070,7070,0
|
|
20230710,151900,1332229960,7070,7080,7080,7070,512
|
|
20230710,151800,1328607290,7080,7080,7080,7080,10
|
|
20230710,151700,1328536490,7080,7050,7080,7050,240
|
|
20230710,151600,1326842260,7040,7050,7050,7040,181
|
|
20230710,151500,1325566660,7050,7070,7070,7050,90
|
|
20230710,151400,1324930760,7080,7070,7080,7050,1760
|
|
20230710,151300,1312504240,7080,7090,7090,7080,156
|
|
20230710,151200,1311399660,7100,7090,7100,7070,651
|
|
20230710,151100,1306788520,7090,7080,7090,7080,181
|
|
20230710,151000,1305505630,7080,7080,7080,7080,100
|
|
20230710,150900,1304797630,7080,7080,7090,7080,273
|
|
20230710,150800,1302864640,7080,7090,7090,7080,310
|
|
20230710,150700,1300667060,7100,7100,7110,7090,3061
|
|
20230710,150600,1278939520,7110,7110,7110,7110,5
|
|
20230710,150500,1278903970,7110,7110,7110,7100,19
|
|
20230710,150400,1278768890,7110,7110,7110,7110,312
|
|
20230710,150300,1276550570,7110,7110,7110,7110,767
|
|
20230710,150200,1271097200,7120,7110,7130,7110,344
|
|
20230710,150100,1268646840,7120,7120,7120,7120,428
|
|
20230710,150000,1265599480,7130,7130,7130,7130,624
|
|
20230710,145900,1261150360,7140,7140,7140,7130,125
|
|
20230710,145800,1260258320,7140,7140,7140,7140,1
|
|
20230710,145700,1260251180,7140,7140,7140,7140,50
|
|
20230710,145600,1259894180,7130,7130,7130,7130,11
|
|
20230710,145500,1259815750,7130,7130,7130,7130,0
|
|
20230710,145400,1259815750,7130,7150,7150,7130,462
|
|
20230710,145300,1256519780,7150,7150,7150,7150,180
|
|
20230710,145200,1255232780,7160,7160,7160,7160,0
|
|
20230710,145100,1255232780,7160,7160,7160,7160,1
|
|
20230710,145000,1255225620,7160,7160,7160,7160,500
|
|
20230710,144900,1251645620,7140,7140,7140,7140,21
|
|
20230710,144800,1251495680,7160,7140,7160,7140,548
|
|
20230710,144700,1247582820,7140,7140,7140,7140,120
|
|
20230710,144600,1246726020,7160,7160,7160,7160,20
|
|
20230710,144500,1246582820,7160,7160,7160,7160,120
|
|
20230710,144400,1245723620,7160,7160,7160,7160,226
|
|
20230710,144300,1244105460,7160,7160,7160,7160,28
|
|
20230710,144200,1243904980,7140,7140,7170,7140,569
|
|
20230710,144100,1239841990,7150,7160,7170,7150,1000
|
|
20230710,144000,1232690000,7180,7160,7180,7160,33
|
|
20230710,143900,1232453660,7170,7170,7170,7170,701
|
|
20230710,143800,1227427490,7160,7160,7160,7160,214
|
|
20230710,143700,1225895250,7160,7160,7160,7160,100
|
|
20230710,143600,1225179250,7160,7160,7160,7160,5
|
|
20230710,143500,1225143450,7170,7170,7170,7160,188
|
|
20230710,143400,1223796600,7170,7190,7190,7170,59
|
|
20230710,143300,1223372590,7190,7170,7190,7170,19
|
|
20230710,143200,1223236270,7170,7160,7170,7160,200
|
|
20230710,143100,1221803270,7160,7160,7160,7160,0
|
|
20230710,143000,1221803270,7160,7160,7160,7160,100
|
|
20230710,142900,1221087270,7170,7160,7170,7150,709
|
|
20230710,142800,1216015000,7170,7170,7170,7170,0
|
|
20230710,142700,1216015000,7170,7170,7170,7170,0
|
|
20230710,142600,1216015000,7170,7160,7170,7160,252
|
|
20230710,142500,1214210670,7170,7190,7190,7170,320
|
|
20230710,142400,1211916250,7170,7180,7180,7170,452
|
|
20230710,142300,1208673780,7190,7190,7190,7190,372
|
|
20230710,142200,1205999100,7200,7200,7200,7190,106
|
|
20230710,142100,1205236930,7190,7190,7190,7190,137
|
|
20230710,142000,1204251900,7190,7200,7200,7190,999
|
|
20230710,141900,1197065220,7210,7200,7220,7200,774
|
|
20230710,141800,1191481870,7210,7200,7210,7200,98
|
|
20230710,141700,1190776240,7190,7180,7190,7180,908
|
|
20230710,141600,1184256500,7170,7170,7180,7170,445
|
|
20230710,141500,1181063710,7160,7160,7160,7160,0
|
|
20230710,141400,1181063710,7160,7180,7180,7160,503
|
|
20230710,141300,1177462170,7150,7150,7150,7150,69
|
|
20230710,141200,1176968820,7150,7170,7170,7150,1185
|
|
20230710,141100,1168472390,7170,7160,7170,7160,5
|
|
20230710,141000,1168436580,7160,7160,7160,7160,28
|
|
20230710,140900,1168236100,7170,7170,7170,7170,10
|
|
20230710,140800,1168164400,7170,7170,7170,7170,495
|
|
20230710,140700,1164615250,7160,7160,7160,7160,414
|
|
20230710,140600,1161651010,7160,7140,7170,7120,2894
|
|
20230710,140500,1141018060,7170,7170,7170,7170,151
|
|
20230710,140400,1139935390,7170,7140,7170,7140,68
|
|
20230710,140300,1139448590,7150,7150,7150,7150,148
|
|
20230710,140200,1138390390,7140,7140,7140,7140,220
|
|
20230710,140100,1136819590,7140,7140,7140,7140,41
|
|
20230710,140000,1136526850,7140,7130,7140,7130,128
|
|
20230710,135900,1135614060,7140,7140,7140,7130,614
|
|
20230710,135800,1131235800,7130,7140,7140,7130,732
|
|
20230710,135700,1126016480,7140,7140,7140,7140,239
|
|
20230710,135600,1124310020,7140,7150,7150,7140,595
|
|
20230710,135500,1120056770,7160,7150,7160,7150,68
|
|
20230710,135400,1119570560,7160,7150,7160,7150,206
|
|
20230710,135300,1118097650,7170,7160,7170,7160,136
|
|
20230710,135200,1117123820,7170,7170,7170,7170,4
|
|
20230710,135100,1117095140,7170,7170,7170,7170,65
|
|
20230710,135000,1116629090,7170,7170,7180,7160,169
|
|
20230710,134900,1115418250,7170,7170,7170,7170,53
|
|
20230710,134800,1115038240,7170,7170,7180,7170,353
|
|
20230710,134700,1112506060,7170,7180,7180,7170,201
|
|
20230710,134600,1111063510,7180,7180,7180,7150,161
|
|
20230710,134500,1109907680,7180,7150,7190,7150,312
|
|
20230710,134400,1107676200,7150,7170,7170,7150,593
|
|
20230710,134300,1103436050,7170,7170,7170,7150,1259
|
|
20230710,134200,1094417400,7180,7180,7180,7180,0
|
|
20230710,134100,1094417400,7180,7190,7190,7180,314
|
|
20230710,134000,1092162860,7190,7190,7200,7190,684
|
|
20230710,133900,1087244890,7190,7190,7190,7160,547
|
|
20230710,133800,1083316400,7180,7180,7180,7180,270
|
|
20230710,133700,1081377800,7180,7140,7180,7140,1726
|
|
20230710,133600,1069023280,7160,7160,7160,7160,3
|
|
20230710,133500,1069001800,7160,7150,7160,7140,258
|
|
20230710,133400,1067156330,7160,7150,7160,7150,96
|
|
20230710,133300,1066469920,7150,7160,7160,7150,155
|
|
20230710,133200,1065361660,7120,7150,7160,7120,1068
|
|
20230710,133100,1057731580,7150,7190,7190,7110,2328
|
|
20230710,133000,1041095490,7160,7140,7220,7120,2128
|
|
20230710,132900,1025892660,7140,7120,7160,7120,4743
|
|
20230710,132800,992067060,7100,7090,7100,7070,565
|
|
20230710,132700,988066970,7070,7120,7160,7070,4726
|
|
20230710,132600,954504260,7120,7140,7180,7120,4516
|
|
20230710,132500,922299580,7140,7190,7310,7130,9167
|
|
20230710,132400,856113030,7180,7280,7360,7120,13184
|
|
20230710,132300,760616020,7280,7040,7390,7040,21894
|
|
20230710,132200,602380740,7050,7050,7050,7050,0
|
|
20230710,132100,602380740,7050,6980,7050,6980,1256
|
|
20230710,132000,593560190,6980,6980,6980,6980,200
|
|
20230710,131900,592164190,7000,7000,7000,7000,0
|
|
20230710,131800,592164190,7000,7000,7000,7000,0
|
|
20230710,131700,592164190,7000,7000,7000,7000,0
|
|
20230710,131600,592164190,7000,7000,7000,7000,0
|
|
20230710,131500,592164190,7000,7010,7010,7000,4
|
|
20230710,131400,592136180,7010,7000,7010,7000,3
|
|
20230710,131300,592115160,6980,6980,6980,6980,358
|
|
20230710,131200,589616320,6980,6980,6980,6980,0
|
|
20230710,131100,589616320,6980,6980,6980,6980,40
|
|
20230710,131000,589337120,6980,6980,6980,6980,100
|
|
20230710,130900,588639120,7020,7000,7020,7000,203
|
|
20230710,130800,587217100,7000,7000,7000,7000,11
|
|
20230710,130700,587140100,7000,7000,7000,7000,4
|
|
20230710,130600,587112100,6980,6980,6980,6980,0
|
|
20230710,130500,587112100,6980,6980,6980,6980,117
|
|
20230710,130400,586295440,6980,6980,6980,6980,0
|
|
20230710,130300,586295440,6980,6980,6980,6980,0
|
|
20230710,130200,586295440,6980,6980,6980,6980,0
|
|
20230710,130100,586295440,6980,6990,6990,6980,73
|
|
20230710,130000,585785850,6990,6990,6990,6990,0
|
|
20230710,125900,585785850,6990,6990,6990,6990,0
|
|
20230710,125800,585785850,6990,6990,6990,6990,176
|
|
20230710,125700,584555610,6990,6990,6990,6990,0
|
|
20230710,125600,584555610,6990,6990,6990,6990,22
|
|
20230710,125500,584401830,7000,7000,7000,7000,10
|
|
20230710,125400,584331830,7000,7000,7000,7000,5
|
|
20230710,125300,584296830,7000,7000,7000,7000,272
|
|
20230710,125200,582392830,7030,7010,7030,7010,3
|
|
20230710,125100,582371760,7000,7000,7000,7000,0
|
|
20230710,125000,582371760,7000,7000,7000,7000,0
|
|
20230710,124900,582371760,7000,7000,7000,7000,131
|
|
20230710,124800,581454760,7000,7000,7000,7000,20
|
|
20230710,124700,581314760,6990,6990,6990,6990,1
|
|
20230710,124600,581307770,6980,6980,6980,6980,31
|
|
20230710,124500,581091390,6970,6970,6970,6970,0
|
|
20230710,124400,581091390,6970,6970,6970,6970,400
|
|
20230710,124300,578303390,6970,6970,6970,6970,100
|
|
20230710,124200,577606390,6980,6980,6980,6980,1470
|
|
20230710,124100,567345790,6980,6980,6980,6980,3
|
|
20230710,124000,567324850,6980,6980,6980,6980,157
|
|
20230710,123900,566228990,6980,6980,6980,6980,30
|
|
20230710,123800,566019590,6980,6980,6980,6980,1
|
|
20230710,123700,566012610,7000,7000,7000,7000,4
|
|
20230710,123600,565984610,6980,6980,6980,6980,0
|
|
20230710,123500,565984610,6980,6990,6990,6980,1300
|
|
20230710,123400,556909750,7000,7000,7000,7000,50
|
|
20230710,123300,556559750,7000,7000,7000,7000,0
|
|
20230710,123200,556559750,7000,7000,7000,7000,0
|
|
20230710,123100,556559750,7000,7000,7000,7000,0
|
|
20230710,123000,556559750,7000,7000,7000,7000,0
|
|
20230710,122900,556559750,7000,7000,7000,7000,100
|
|
20230710,122800,555859750,7030,7020,7030,7020,11
|
|
20230710,122700,555782440,7030,7030,7030,7030,0
|
|
20230710,122600,555782440,7030,7000,7030,7000,203
|
|
20230710,122500,554361380,7030,7030,7030,7030,0
|
|
20230710,122400,554361380,7030,7020,7030,6980,4210
|
|
20230710,122300,524923700,7040,7030,7040,7030,200
|
|
20230710,122200,523516740,7030,7030,7030,7030,10
|
|
20230710,122100,523446440,7030,7030,7030,7030,1
|
|
20230710,122000,523439410,7030,7030,7030,7030,101
|
|
20230710,121900,522729380,7040,7040,7040,7040,5
|
|
20230710,121800,522694180,7040,7040,7040,7040,2
|
|
20230710,121700,522680100,7040,7040,7040,7040,0
|
|
20230710,121600,522680100,7040,7040,7040,7040,1
|
|
20230710,121500,522673060,7040,7050,7050,7040,7
|
|
20230710,121400,522623760,7050,7050,7050,7050,27
|
|
20230710,121300,522433410,7050,7020,7050,7020,781
|
|
20230710,121200,516938040,7010,7010,7010,7010,37
|
|
20230710,121100,516678670,7000,7000,7000,7000,0
|
|
20230710,121000,516678670,7000,7000,7000,7000,0
|
|
20230710,120900,516678670,7000,7000,7000,7000,562
|
|
20230710,120800,512744670,7000,7000,7000,7000,0
|
|
20230710,120700,512744670,7000,7000,7000,7000,43
|
|
20230710,120600,512443670,7000,7000,7000,7000,0
|
|
20230710,120500,512443670,7000,7000,7000,7000,20
|
|
20230710,120400,512303670,7000,7000,7000,7000,22
|
|
20230710,120300,512149670,7000,7000,7000,7000,30
|
|
20230710,120200,511939670,7000,7000,7000,7000,0
|
|
20230710,120100,511939670,7000,6990,7000,6990,4
|
|
20230710,120000,511911680,7000,7000,7000,7000,0
|
|
20230710,115900,511911680,7000,7000,7000,7000,20
|
|
20230710,115800,511771680,7000,7000,7000,7000,20
|
|
20230710,115700,511631680,7000,7000,7000,7000,1
|
|
20230710,115600,511624680,7000,7000,7000,7000,1
|
|
20230710,115500,511617680,7000,7000,7000,7000,29
|
|
20230710,115400,511414680,7000,7000,7000,7000,19
|
|
20230710,115300,511281680,7000,6990,7000,6990,274
|
|
20230710,115200,509364250,6990,6990,6990,6990,0
|
|
20230710,115100,509364250,6990,6990,6990,6990,0
|
|
20230710,115000,509364250,6990,6990,6990,6990,0
|
|
20230710,114900,509364250,6990,6980,6990,6980,206
|
|
20230710,114800,507924370,6980,6980,6980,6980,0
|
|
20230710,114700,507924370,6980,6980,6980,6970,164
|
|
20230710,114600,506780680,6970,6980,6980,6970,265
|
|
20230710,114500,504931260,7000,7000,7000,7000,0
|
|
20230710,114400,504931260,7000,6990,7000,6990,244
|
|
20230710,114300,503225690,6990,6990,6990,6990,0
|
|
20230710,114200,503225690,6990,6990,6990,6990,0
|
|
20230710,114100,503225690,6990,7000,7000,6990,3
|
|
20230710,114000,503204700,7000,7000,7000,7000,0
|
|
20230710,113900,503204700,7000,7000,7000,7000,0
|
|
20230710,113800,503204700,7000,7000,7000,7000,0
|
|
20230710,113700,503204700,7000,7000,7000,7000,0
|
|
20230710,113600,503204700,7000,7000,7000,7000,1
|
|
20230710,113500,503197700,7000,6980,7000,6960,453
|
|
20230710,113400,500040240,7000,7000,7000,6990,19
|
|
20230710,113300,499907290,6990,6990,6990,6990,8
|
|
20230710,113200,499851370,6990,7000,7000,6990,274
|
|
20230710,113100,497936060,7000,7000,7000,7000,2
|
|
20230710,113000,497922060,6990,7000,7000,6990,12
|
|
20230710,112900,497838170,6990,6990,6990,6990,10
|
|
20230710,112800,497768270,7000,6990,7000,6990,19
|
|
20230710,112700,497635450,6990,6990,6990,6980,14
|
|
20230710,112600,497537670,7000,6980,7000,6980,2
|
|
20230710,112500,497523690,6990,6990,6990,6990,5
|
|
20230710,112400,497488740,6990,6990,6990,6990,0
|
|
20230710,112300,497488740,6990,6960,6990,6960,357
|
|
20230710,112200,494993340,6990,6960,6990,6960,2
|
|
20230710,112100,494979390,6990,6990,6990,6990,0
|
|
20230710,112000,494979390,6990,6990,6990,6990,1
|
|
20230710,111900,494972400,6990,6950,6990,6950,4
|
|
20230710,111800,494944560,6950,6990,6990,6950,147
|
|
20230710,111700,493917150,7000,7000,7000,7000,0
|
|
20230710,111600,493917150,7000,7000,7000,7000,1
|
|
20230710,111500,493910150,6990,6990,6990,6990,0
|
|
20230710,111400,493910150,6990,6990,6990,6990,100
|
|
20230710,111300,493211150,6990,6960,6990,6960,501
|
|
20230710,111200,489724160,6990,6990,6990,6990,20
|
|
20230710,111100,489584360,6990,6990,6990,6990,0
|
|
20230710,111000,489584360,6990,6990,6990,6990,1
|
|
20230710,110900,489577370,6950,6950,6950,6950,27
|
|
20230710,110800,489389720,6950,6950,6950,6950,0
|
|
20230710,110700,489389720,6950,6990,6990,6950,306
|
|
20230710,110600,487262620,6990,6990,6990,6990,0
|
|
20230710,110500,487262620,6990,6950,6990,6950,5
|
|
20230710,110400,487227790,6950,6950,6950,6950,8
|
|
20230710,110300,487172190,6980,6980,6980,6980,0
|
|
20230710,110200,487172190,6980,6980,6980,6980,1
|
|
20230710,110100,487165210,6950,6950,6950,6950,453
|
|
20230710,110000,484016860,6950,6970,6970,6950,597
|
|
20230710,105900,479863090,6970,6970,6970,6970,25
|
|
20230710,105800,479688840,6970,6960,6970,6960,162
|
|
20230710,105700,478561080,6960,6970,6970,6960,12
|
|
20230710,105600,478477510,6960,6970,6970,6960,61
|
|
20230710,105500,478052940,6970,6990,6990,6970,462
|
|
20230710,105400,474829960,6990,6990,6990,6990,55
|
|
20230710,105300,474445510,6990,6990,6990,6990,41
|
|
20230710,105200,474158920,7010,7010,7010,7010,0
|
|
20230710,105100,474158920,7010,6960,7010,6960,606
|
|
20230710,105000,469935030,6960,6960,6960,6960,20
|
|
20230710,104900,469795830,6960,6960,6960,6960,85
|
|
20230710,104800,469204230,6970,6980,6980,6960,479
|
|
20230710,104700,465863270,7010,7010,7010,7010,0
|
|
20230710,104600,465863270,7010,7010,7010,7010,0
|
|
20230710,104500,465863270,7010,7000,7010,7000,5
|
|
20230710,104400,465828250,6960,6960,6960,6960,62
|
|
20230710,104300,465396730,6990,6970,6990,6970,10
|
|
20230710,104200,465326860,6930,6920,6940,6920,246
|
|
20230710,104100,463623070,6930,6930,6930,6900,1489
|
|
20230710,104000,453308640,6940,6940,6940,6940,62
|
|
20230710,103900,452878360,6940,6970,6970,6940,1181
|
|
20230710,103800,444655660,6990,6980,6990,6980,178
|
|
20230710,103700,443412040,7000,7000,7000,6990,180
|
|
20230710,103600,442152740,6990,6990,6990,6990,357
|
|
20230710,103500,439657310,7020,7020,7020,7020,0
|
|
20230710,103400,439657310,7020,7020,7020,7020,0
|
|
20230710,103300,439657310,7020,7000,7020,6990,103
|
|
20230710,103200,438937020,7010,7010,7010,7010,122
|
|
20230710,103100,438081800,7000,6990,7000,6990,1654
|
|
20230710,103000,426505070,6980,6990,7000,6980,26
|
|
20230710,102900,426323200,6980,7000,7000,6980,714
|
|
20230710,102800,421325240,6980,7000,7000,6980,1524
|
|
20230710,102700,410657260,6980,6980,6980,6980,6
|
|
20230710,102600,410615380,6980,6980,6980,6980,0
|
|
20230710,102500,410615380,6980,6990,7000,6980,55
|
|
20230710,102400,410231160,6960,6960,6960,6960,3
|
|
20230710,102300,410210280,6990,6980,7000,6970,889
|
|
20230710,102200,404011640,6980,7000,7010,6980,396
|
|
20230710,102100,401240170,7010,7010,7010,7010,180
|
|
20230710,102000,399978370,7030,7020,7030,7010,58
|
|
20230710,101900,399571430,7020,7020,7050,7020,645
|
|
20230710,101800,395043040,7020,7020,7020,7020,131
|
|
20230710,101700,394123420,7020,7020,7020,7020,39
|
|
20230710,101600,393849640,7020,7010,7020,7010,141
|
|
20230710,101500,392860220,7020,7040,7050,7020,901
|
|
20230710,101400,386534800,7020,7030,7050,7020,206
|
|
20230710,101300,385087430,7030,7030,7030,7030,35
|
|
20230710,101200,384841380,7040,7030,7040,7030,12
|
|
20230710,101100,384756920,7030,7030,7030,7030,235
|
|
20230710,101000,383104870,7030,7030,7030,7030,6
|
|
20230710,100900,383062690,7030,7030,7030,7030,0
|
|
20230710,100800,383062690,7030,7020,7030,7020,222
|
|
20230710,100700,381502250,7020,7020,7020,7010,62
|
|
20230710,100600,381067050,7020,7020,7020,7010,467
|
|
20230710,100500,377791710,7010,7010,7010,7010,13
|
|
20230710,100400,377700580,7010,7020,7020,7010,148
|
|
20230710,100300,376662980,7030,7020,7030,7020,25
|
|
20230710,100200,376487420,7020,7030,7030,7020,52
|
|
20230710,100100,376122370,7030,7010,7030,7010,289
|
|
20230710,100000,374095990,7020,7020,7020,7020,307
|
|
20230710,095900,371940850,7020,7030,7030,7020,66
|
|
20230710,095800,371477510,7020,7040,7040,7020,59
|
|
20230710,095700,371062720,7030,7030,7030,7030,0
|
|
20230710,095600,371062720,7030,7030,7030,7030,6
|
|
20230710,095500,371020540,7030,7030,7030,7030,20
|
|
20230710,095400,370879940,7030,7010,7030,7010,81
|
|
20230710,095300,370312010,7020,7020,7020,7020,1
|
|
20230710,095200,370304990,7020,7020,7030,7010,458
|
|
20230710,095100,367089310,7030,7030,7030,7030,3
|
|
20230710,095000,367068220,7050,7040,7060,7030,140
|
|
20230710,094900,366083740,7070,7070,7070,7040,105
|
|
20230710,094800,365344390,7040,7090,7090,7040,231
|
|
20230710,094700,363717150,7090,7080,7090,7080,515
|
|
20230710,094600,360069810,7080,7070,7090,7070,329
|
|
20230710,094500,357740040,7070,7070,7070,7070,30
|
|
20230710,094400,357527940,7080,7040,7080,7040,46
|
|
20230710,094300,357202980,7040,7040,7040,7040,62
|
|
20230710,094200,356766500,7060,7060,7060,7060,0
|
|
20230710,094100,356766500,7060,7060,7070,7060,964
|
|
20230710,094000,349958640,7060,7040,7060,7010,975
|
|
20230710,093900,343093250,7040,7010,7040,7010,310
|
|
20230710,093800,340918590,7010,7030,7030,7010,637
|
|
20230710,093700,336451570,7030,7020,7040,7010,506
|
|
20230710,093600,332901590,7020,6980,7020,6980,1871
|
|
20230710,093500,319819750,6980,6960,6990,6960,534
|
|
20230710,093400,316096730,6960,6940,6960,6940,1110
|
|
20230710,093300,308390090,6930,6930,6940,6930,96
|
|
20230710,093200,307724800,6940,6920,6950,6920,1062
|
|
20230710,093100,300367430,6910,6890,6910,6890,2418
|
|
20230710,093000,283686660,6890,6790,6890,6780,1277
|
|
20230710,092900,274937740,6780,6880,6880,6780,816
|
|
20230710,092800,269367460,6880,6870,6880,6780,8482
|
|
20230710,092700,211542440,6880,6860,6880,6860,796
|
|
20230710,092600,206070620,6870,6870,6870,6870,184
|
|
20230710,092500,204806540,6870,6880,6880,6850,358
|
|
20230710,092400,202348750,6880,6860,6880,6850,696
|
|
20230710,092300,197576500,6840,6880,6880,6840,2316
|
|
20230710,092200,181708680,6880,6890,6890,6860,1846
|
|
20230710,092100,169020330,6900,6890,6900,6870,169
|
|
20230710,092000,167855460,6870,6900,6900,6860,519
|
|
20230710,091900,164285050,6890,6900,6900,6890,157
|
|
20230710,091800,163201770,6900,6900,6900,6890,676
|
|
20230710,091700,158537380,6900,6900,6900,6860,1855
|
|
20230710,091600,145774860,6900,6900,6910,6890,177
|
|
20230710,091500,144553840,6910,6910,6910,6900,410
|
|
20230710,091400,141721610,6910,6920,6920,6910,313
|
|
20230710,091300,139558700,6920,6920,6940,6920,1105
|
|
20230710,091200,131900270,6910,6910,6920,6910,475
|
|
20230710,091100,128618010,6920,6920,6920,6850,2281
|
|
20230710,091000,112859620,6920,6840,6920,6820,3593
|
|
20230710,090900,88223630,6840,6840,6850,6840,2043
|
|
20230710,090800,74234580,6840,6880,6880,6840,325
|
|
20230710,090700,72007260,6900,6900,6900,6820,1651
|
|
20230710,090600,60670080,6900,6940,6940,6850,1571
|
|
20230710,090500,49874170,6870,6900,6950,6850,1012
|
|
20230710,090400,42910270,6880,6970,6990,6880,1193
|
|
20230710,090300,34617040,7000,6980,7000,6970,481
|
|
20230710,090200,31263120,7000,7010,7060,6980,1010
|
|
20230710,090100,24190180,7000,7070,7100,7000,1547
|
|
20230710,090000,13282240,7100,7070,7110,7070,1875
|