676 lines
33 KiB
CSV
676 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,201300,1878496400,7100,7100,7100,7100,5000
|
|
20230703,201200,1878496400,7100,7100,7100,7100,0
|
|
20230703,201100,1878496400,7100,7100,7100,7100,0
|
|
20230703,201000,1878496400,7100,7100,7100,7100,0
|
|
20230703,200900,1878496400,7100,7100,7100,7100,0
|
|
20230703,200800,1878496400,7100,7100,7100,7100,0
|
|
20230703,200700,1878496400,7100,7100,7100,7100,0
|
|
20230703,200600,1878496400,7100,7100,7100,7100,0
|
|
20230703,200500,1878496400,7100,7100,7100,7100,0
|
|
20230703,200400,1878496400,7100,7100,7100,7100,0
|
|
20230703,200300,1878496400,7100,7100,7100,7100,0
|
|
20230703,200200,1878496400,7100,7100,7100,7100,0
|
|
20230703,200100,1878496400,7100,7100,7100,7100,0
|
|
20230703,200000,1878496400,7100,7100,7100,7100,0
|
|
20230703,195900,1878496400,7100,7100,7100,7100,0
|
|
20230703,195800,1878496400,7100,7100,7100,7100,0
|
|
20230703,195700,1878496400,7100,7100,7100,7100,0
|
|
20230703,195600,1878496400,7100,7100,7100,7100,0
|
|
20230703,195500,1878496400,7100,7100,7100,7100,0
|
|
20230703,195400,1878496400,7100,7100,7100,7100,0
|
|
20230703,195300,1878496400,7100,7100,7100,7100,0
|
|
20230703,195200,1878496400,7100,7100,7100,7100,0
|
|
20230703,195100,1878496400,7100,7100,7100,7100,0
|
|
20230703,195000,1878496400,7100,7100,7100,7100,0
|
|
20230703,194900,1878496400,7100,7100,7100,7100,0
|
|
20230703,194800,1878496400,7100,7100,7100,7100,0
|
|
20230703,194700,1878496400,7100,7100,7100,7100,0
|
|
20230703,194600,1878496400,7100,7100,7100,7100,0
|
|
20230703,194500,1878496400,7100,7100,7100,7100,0
|
|
20230703,194400,1878496400,7100,7100,7100,7100,0
|
|
20230703,194300,1878496400,7100,7100,7100,7100,5000
|
|
20230703,194200,1878496400,7100,7100,7100,7100,0
|
|
20230703,194100,1878496400,7100,7100,7100,7100,0
|
|
20230703,194000,1878496400,7100,7100,7100,7100,0
|
|
20230703,193900,1878496400,7100,7100,7100,7100,0
|
|
20230703,193800,1878496400,7100,7100,7100,7100,0
|
|
20230703,193700,1878496400,7100,7100,7100,7100,0
|
|
20230703,193600,1878496400,7100,7100,7100,7100,0
|
|
20230703,193500,1878496400,7100,7100,7100,7100,0
|
|
20230703,193400,1878496400,7100,7100,7100,7100,0
|
|
20230703,193300,1878496400,7100,7100,7100,7100,0
|
|
20230703,193200,1878496400,7100,7100,7100,7100,0
|
|
20230703,193100,1878496400,7100,7100,7100,7100,0
|
|
20230703,193000,1878496400,7100,7100,7100,7100,0
|
|
20230703,192900,1878496400,7100,7100,7100,7100,0
|
|
20230703,192800,1878496400,7100,7100,7100,7100,0
|
|
20230703,192700,1878496400,7100,7100,7100,7100,0
|
|
20230703,192600,1878496400,7100,7100,7100,7100,0
|
|
20230703,192500,1878496400,7100,7100,7100,7100,0
|
|
20230703,192400,1878496400,7100,7100,7100,7100,0
|
|
20230703,192300,1878496400,7100,7100,7100,7100,0
|
|
20230703,192200,1878496400,7100,7100,7100,7100,0
|
|
20230703,192100,1878496400,7100,7100,7100,7100,0
|
|
20230703,192000,1878496400,7100,7100,7100,7100,0
|
|
20230703,191900,1878496400,7100,7100,7100,7100,0
|
|
20230703,191800,1878496400,7100,7100,7100,7100,0
|
|
20230703,191700,1878496400,7100,7100,7100,7100,0
|
|
20230703,191600,1878496400,7100,7100,7100,7100,0
|
|
20230703,191500,1878496400,7100,7100,7100,7100,0
|
|
20230703,191400,1878496400,7100,7100,7100,7100,0
|
|
20230703,191300,1878496400,7100,7100,7100,7100,5000
|
|
20230703,191200,1878496400,7100,7100,7100,7100,0
|
|
20230703,191100,1878496400,7100,7100,7100,7100,0
|
|
20230703,191000,1878496400,7100,7100,7100,7100,0
|
|
20230703,190900,1878496400,7100,7100,7100,7100,0
|
|
20230703,190800,1878496400,7100,7100,7100,7100,0
|
|
20230703,190700,1878496400,7100,7100,7100,7100,0
|
|
20230703,190600,1878496400,7100,7100,7100,7100,0
|
|
20230703,190500,1878496400,7100,7100,7100,7100,0
|
|
20230703,190400,1878496400,7100,7100,7100,7100,0
|
|
20230703,190300,1878496400,7100,7100,7100,7100,0
|
|
20230703,190200,1878496400,7100,7100,7100,7100,0
|
|
20230703,190100,1878496400,7100,7100,7100,7100,0
|
|
20230703,190000,1878496400,7100,7100,7100,7100,0
|
|
20230703,185900,1878496400,7100,7100,7100,7100,0
|
|
20230703,185800,1878496400,7100,7100,7100,7100,0
|
|
20230703,185700,1878496400,7100,7100,7100,7100,0
|
|
20230703,185600,1878496400,7100,7100,7100,7100,0
|
|
20230703,185500,1878496400,7100,7100,7100,7100,0
|
|
20230703,185400,1878496400,7100,7100,7100,7100,0
|
|
20230703,185300,1878496400,7100,7100,7100,7100,0
|
|
20230703,185200,1878496400,7100,7100,7100,7100,0
|
|
20230703,185100,1878496400,7100,7100,7100,7100,0
|
|
20230703,185000,1878496400,7100,7100,7100,7100,0
|
|
20230703,184900,1878496400,7100,7100,7100,7100,0
|
|
20230703,184800,1878496400,7100,7100,7100,7100,0
|
|
20230703,184700,1878496400,7100,7100,7100,7100,0
|
|
20230703,184600,1878496400,7100,7100,7100,7100,0
|
|
20230703,184500,1878496400,7100,7100,7100,7100,0
|
|
20230703,184400,1878496400,7100,7100,7100,7100,0
|
|
20230703,184300,1878496400,7100,7100,7100,7100,5000
|
|
20230703,184200,1878496400,7100,7100,7100,7100,0
|
|
20230703,184100,1878496400,7100,7100,7100,7100,0
|
|
20230703,184000,1878496400,7100,7100,7100,7100,0
|
|
20230703,183900,1878496400,7100,7100,7100,7100,0
|
|
20230703,183800,1878496400,7100,7100,7100,7100,0
|
|
20230703,183700,1878496400,7100,7100,7100,7100,0
|
|
20230703,183600,1878496400,7100,7100,7100,7100,0
|
|
20230703,183500,1878496400,7100,7100,7100,7100,0
|
|
20230703,183400,1878496400,7100,7100,7100,7100,0
|
|
20230703,183300,1878496400,7100,7100,7100,7100,0
|
|
20230703,183200,1878496400,7100,7100,7100,7100,0
|
|
20230703,183100,1878496400,7100,7100,7100,7100,0
|
|
20230703,183000,1878496400,7100,7100,7100,7100,0
|
|
20230703,182900,1878496400,7100,7100,7100,7100,0
|
|
20230703,182800,1878496400,7100,7100,7100,7100,0
|
|
20230703,182700,1878496400,7100,7100,7100,7100,0
|
|
20230703,182600,1878496400,7100,7100,7100,7100,0
|
|
20230703,182500,1878496400,7100,7100,7100,7100,0
|
|
20230703,182400,1878496400,7100,7100,7100,7100,0
|
|
20230703,182300,1878496400,7100,7100,7100,7100,0
|
|
20230703,182200,1878496400,7100,7100,7100,7100,0
|
|
20230703,182100,1878496400,7100,7100,7100,7100,0
|
|
20230703,182000,1878496400,7100,7100,7100,7100,0
|
|
20230703,181900,1878496400,7100,7100,7100,7100,0
|
|
20230703,181800,1878496400,7100,7100,7100,7100,0
|
|
20230703,181700,1878496400,7100,7100,7100,7100,0
|
|
20230703,181600,1878496400,7100,7100,7100,7100,0
|
|
20230703,181500,1878496400,7100,7100,7100,7100,0
|
|
20230703,181400,1878496400,7100,7100,7100,7100,0
|
|
20230703,181300,1878496400,7100,7100,7100,7100,5000
|
|
20230703,181200,1878496400,7100,7100,7100,7100,0
|
|
20230703,181100,1878496400,7100,7100,7100,7100,0
|
|
20230703,181000,1878496400,7100,7100,7100,7100,0
|
|
20230703,180900,1878496400,7100,7100,7100,7100,0
|
|
20230703,180800,1878496400,7100,7100,7100,7100,0
|
|
20230703,180700,1878496400,7100,7100,7100,7100,0
|
|
20230703,180600,1878496400,7100,7100,7100,7100,0
|
|
20230703,180500,1878496400,7100,7100,7100,7100,0
|
|
20230703,180400,1878496400,7100,7100,7100,7100,0
|
|
20230703,180300,1878496400,7100,7100,7100,7100,0
|
|
20230703,180200,1878496400,7100,7100,7100,7100,0
|
|
20230703,180100,1878496400,7100,7100,7100,7100,0
|
|
20230703,180000,1878496400,7100,7100,7100,7100,0
|
|
20230703,175900,1878496400,7100,7100,7100,7100,0
|
|
20230703,175800,1878496400,7100,7100,7100,7100,0
|
|
20230703,175700,1878496400,7100,7100,7100,7100,0
|
|
20230703,175600,1878496400,7100,7100,7100,7100,0
|
|
20230703,175500,1878496400,7100,7100,7100,7100,0
|
|
20230703,175400,1878496400,7100,7100,7100,7100,0
|
|
20230703,175300,1878496400,7100,7100,7100,7100,0
|
|
20230703,175200,1878496400,7100,7100,7100,7100,0
|
|
20230703,175100,1878496400,7100,7100,7100,7100,0
|
|
20230703,175000,1878496400,7100,7100,7100,7100,0
|
|
20230703,174900,1878496400,7100,7100,7100,7100,0
|
|
20230703,174800,1878496400,7100,7100,7100,7100,0
|
|
20230703,174700,1878496400,7100,7100,7100,7100,0
|
|
20230703,174600,1878496400,7100,7100,7100,7100,0
|
|
20230703,174500,1878496400,7100,7100,7100,7100,0
|
|
20230703,174400,1878496400,7100,7100,7100,7100,0
|
|
20230703,174300,1878496400,7100,7100,7100,7100,5000
|
|
20230703,174200,1878496400,7100,7100,7100,7100,0
|
|
20230703,174100,1878496400,7100,7100,7100,7100,0
|
|
20230703,174000,1878496400,7100,7100,7100,7100,0
|
|
20230703,173900,1878496400,7100,7100,7100,7100,0
|
|
20230703,173800,1878496400,7100,7100,7100,7100,0
|
|
20230703,173700,1878496400,7100,7100,7100,7100,0
|
|
20230703,173600,1878496400,7100,7100,7100,7100,0
|
|
20230703,173500,1878496400,7100,7100,7100,7100,0
|
|
20230703,173400,1878496400,7100,7100,7100,7100,0
|
|
20230703,173300,1878496400,7100,7100,7100,7100,0
|
|
20230703,173200,1878496400,7100,7100,7100,7100,0
|
|
20230703,173100,1878496400,7100,7100,7100,7100,0
|
|
20230703,173000,1878496400,7100,7100,7100,7100,0
|
|
20230703,172900,1878496400,7100,7100,7100,7100,0
|
|
20230703,172800,1878496400,7100,7100,7100,7100,0
|
|
20230703,172700,1878496400,7100,7100,7100,7100,0
|
|
20230703,172600,1878496400,7100,7100,7100,7100,0
|
|
20230703,172500,1878496400,7100,7100,7100,7100,0
|
|
20230703,172400,1878496400,7100,7100,7100,7100,0
|
|
20230703,172300,1878496400,7100,7100,7100,7100,0
|
|
20230703,172200,1878496400,7100,7100,7100,7100,0
|
|
20230703,172100,1878496400,7100,7100,7100,7100,0
|
|
20230703,172000,1878496400,7100,7100,7100,7100,0
|
|
20230703,171900,1878496400,7100,7100,7100,7100,0
|
|
20230703,171800,1878496400,7100,7100,7100,7100,0
|
|
20230703,171700,1878496400,7100,7100,7100,7100,0
|
|
20230703,171600,1878496400,7100,7100,7100,7100,0
|
|
20230703,171500,1878496400,7100,7100,7100,7100,0
|
|
20230703,171400,1878496400,7100,7100,7100,7100,0
|
|
20230703,171300,1878496400,7100,7100,7100,7100,5000
|
|
20230703,171200,1878496400,7100,7100,7100,7100,0
|
|
20230703,171100,1878496400,7100,7100,7100,7100,0
|
|
20230703,171000,1878496400,7100,7100,7100,7100,0
|
|
20230703,170900,1878496400,7100,7100,7100,7100,0
|
|
20230703,170800,1878496400,7100,7100,7100,7100,0
|
|
20230703,170700,1878496400,7100,7100,7100,7100,0
|
|
20230703,170600,1878496400,7100,7100,7100,7100,0
|
|
20230703,170500,1878496400,7100,7100,7100,7100,0
|
|
20230703,170400,1878496400,7100,7100,7100,7100,0
|
|
20230703,170300,1878496400,7100,7100,7100,7100,0
|
|
20230703,170200,1878496400,7100,7100,7100,7100,0
|
|
20230703,170100,1878496400,7100,7100,7100,7100,0
|
|
20230703,170000,1878496400,7100,7100,7100,7100,0
|
|
20230703,165900,1878496400,7100,7100,7100,7100,0
|
|
20230703,165800,1878496400,7100,7100,7100,7100,0
|
|
20230703,165700,1878496400,7100,7100,7100,7100,0
|
|
20230703,165600,1878496400,7100,7100,7100,7100,0
|
|
20230703,165500,1878496400,7100,7100,7100,7100,0
|
|
20230703,165400,1878496400,7100,7100,7100,7100,0
|
|
20230703,165300,1878496400,7100,7100,7100,7100,0
|
|
20230703,165200,1878496400,7100,7100,7100,7100,0
|
|
20230703,165100,1878496400,7100,7100,7100,7100,0
|
|
20230703,165000,1878496400,7100,7100,7100,7100,0
|
|
20230703,164900,1878496400,7100,7100,7100,7100,0
|
|
20230703,164800,1878496400,7100,7100,7100,7100,0
|
|
20230703,164700,1878496400,7100,7100,7100,7100,0
|
|
20230703,164600,1878496400,7100,7100,7100,7100,0
|
|
20230703,164500,1878496400,7100,7100,7100,7100,0
|
|
20230703,164400,1878496400,7100,7100,7100,7100,0
|
|
20230703,164300,1878496400,7100,7100,7100,7100,5000
|
|
20230703,164200,1878496400,7100,7100,7100,7100,0
|
|
20230703,164100,1878496400,7100,7100,7100,7100,0
|
|
20230703,164000,1878496400,7100,7100,7100,7100,0
|
|
20230703,163900,1878496400,7100,7100,7100,7100,0
|
|
20230703,163800,1878496400,7100,7100,7100,7100,0
|
|
20230703,163700,1878496400,7100,7100,7100,7100,0
|
|
20230703,163600,1878496400,7100,7100,7100,7100,0
|
|
20230703,163500,1878496400,7100,7100,7100,7100,0
|
|
20230703,163400,1878496400,7100,7100,7100,7100,0
|
|
20230703,163300,1878496400,7100,7100,7100,7100,0
|
|
20230703,163200,1878496400,7100,7100,7100,7100,0
|
|
20230703,163100,1878496400,7100,7100,7100,7100,0
|
|
20230703,163000,1878496400,7100,7100,7100,7100,0
|
|
20230703,162900,1878496400,7100,7100,7100,7100,0
|
|
20230703,162800,1878496400,7100,7100,7100,7100,0
|
|
20230703,162700,1878496400,7100,7100,7100,7100,0
|
|
20230703,162600,1878496400,7100,7100,7100,7100,0
|
|
20230703,162500,1878496400,7100,7100,7100,7100,0
|
|
20230703,162400,1878496400,7100,7100,7100,7100,0
|
|
20230703,162300,1878496400,7100,7100,7100,7100,0
|
|
20230703,162200,1878496400,7100,7100,7100,7100,0
|
|
20230703,162100,1878496400,7100,7100,7100,7100,0
|
|
20230703,162000,1878496400,7100,7100,7100,7100,0
|
|
20230703,161900,1878496400,7100,7100,7100,7100,0
|
|
20230703,161800,1878496400,7100,7100,7100,7100,0
|
|
20230703,161700,1878496400,7100,7100,7100,7100,0
|
|
20230703,161600,1878496400,7100,7100,7100,7100,0
|
|
20230703,161500,1878496400,7100,7100,7100,7100,0
|
|
20230703,161400,1878496400,7100,7100,7100,7100,0
|
|
20230703,161300,1878496400,7100,7100,7100,7100,5000
|
|
20230703,161200,1878496400,7100,7100,7100,7100,0
|
|
20230703,161100,1878496400,7100,7100,7100,7100,0
|
|
20230703,161000,1878496400,7100,7100,7100,7100,0
|
|
20230703,160900,1878496400,7100,7100,7100,7100,0
|
|
20230703,160800,1878496400,7100,7100,7100,7100,0
|
|
20230703,160700,1878496400,7100,7100,7100,7100,0
|
|
20230703,160600,1878496400,7100,7100,7100,7100,0
|
|
20230703,160500,1878496400,7100,7100,7100,7100,0
|
|
20230703,160400,1878496400,7100,7100,7100,7100,0
|
|
20230703,160300,1878496400,7100,7100,7100,7100,0
|
|
20230703,160200,1878496400,7100,7100,7100,7100,0
|
|
20230703,160100,1878496400,7100,7100,7100,7100,0
|
|
20230703,160000,1878496400,7100,7100,7100,7100,0
|
|
20230703,155900,1878496400,7100,7100,7100,7100,0
|
|
20230703,155800,1878496400,7100,7100,7100,7100,0
|
|
20230703,155700,1878496400,7100,7100,7100,7100,0
|
|
20230703,155600,1878496400,7100,7100,7100,7100,0
|
|
20230703,155500,1878496400,7100,7100,7100,7100,0
|
|
20230703,155400,1878496400,7100,7100,7100,7100,0
|
|
20230703,155300,1878496400,7100,7100,7100,7100,0
|
|
20230703,155200,1878496400,7100,7100,7100,7100,0
|
|
20230703,155100,1878496400,7100,7100,7100,7100,0
|
|
20230703,155000,1878496400,7100,7100,7100,7100,0
|
|
20230703,154900,1878496400,7100,7100,7100,7100,0
|
|
20230703,154800,1878496400,7100,7100,7100,7100,0
|
|
20230703,154700,1878496400,7100,7100,7100,7100,0
|
|
20230703,154600,1878496400,7100,7100,7100,7100,0
|
|
20230703,154500,1878496400,7100,7100,7100,7100,0
|
|
20230703,154400,1878496400,7100,7100,7100,7100,0
|
|
20230703,154300,1878496400,7100,7100,7100,7100,5000
|
|
20230703,154200,1878496400,7100,7100,7100,7100,0
|
|
20230703,154100,1878496400,7100,7100,7100,7100,0
|
|
20230703,154000,1878496400,7100,7100,7100,7100,0
|
|
20230703,153900,1878496400,7100,7100,7100,7100,0
|
|
20230703,153800,1878496400,7100,7100,7100,7100,0
|
|
20230703,153700,1878496400,7100,7100,7100,7100,0
|
|
20230703,153600,1878496400,7100,7100,7100,7100,0
|
|
20230703,153500,1878496400,7100,7100,7100,7100,0
|
|
20230703,153400,1878496400,7100,7100,7100,7100,0
|
|
20230703,153300,1878496400,7100,7100,7100,7100,0
|
|
20230703,153200,1878496400,7100,7100,7100,7100,0
|
|
20230703,153100,1878496400,7100,7100,7100,7100,0
|
|
20230703,153000,1878496400,7100,7100,7100,7100,5000
|
|
20230703,152900,1842996400,7100,7100,7100,7100,0
|
|
20230703,152800,1842996400,7100,7100,7100,7100,0
|
|
20230703,152700,1842996400,7100,7100,7100,7100,0
|
|
20230703,152600,1842996400,7100,7100,7100,7100,0
|
|
20230703,152500,1842996400,7100,7100,7100,7100,0
|
|
20230703,152400,1842996400,7100,7100,7100,7100,0
|
|
20230703,152300,1842996400,7100,7100,7100,7100,0
|
|
20230703,152200,1842996400,7100,7100,7100,7100,0
|
|
20230703,152100,1842996400,7100,7100,7100,7100,0
|
|
20230703,152000,1842996400,7100,7100,7100,7100,0
|
|
20230703,151900,1842996400,7100,7110,7120,7100,257
|
|
20230703,151800,1841168460,7110,7100,7110,7100,121
|
|
20230703,151700,1840308930,7090,7110,7110,7090,1147
|
|
20230703,151600,1832170140,7110,7120,7130,7110,240
|
|
20230703,151500,1830463630,7130,7110,7130,7110,165
|
|
20230703,151400,1829290460,7120,7110,7120,7100,3985
|
|
20230703,151300,1800996820,7100,7120,7120,7100,1358
|
|
20230703,151200,1791337780,7120,7130,7140,7120,407
|
|
20230703,151100,1788438040,7140,7140,7140,7140,12
|
|
20230703,151000,1788352360,7130,7150,7150,7130,504
|
|
20230703,150900,1784753160,7150,7160,7160,7150,975
|
|
20230703,150800,1777781340,7160,7160,7160,7160,4
|
|
20230703,150700,1777752700,7160,7150,7160,7150,60
|
|
20230703,150600,1777323480,7150,7150,7150,7150,142
|
|
20230703,150500,1776308180,7150,7150,7150,7150,513
|
|
20230703,150400,1772640230,7150,7160,7200,7150,413
|
|
20230703,150300,1769682980,7150,7160,7160,7150,24
|
|
20230703,150200,1769511220,7160,7150,7160,7150,44
|
|
20230703,150100,1769196490,7150,7150,7150,7150,4
|
|
20230703,150000,1769167890,7150,7160,7160,7150,1891
|
|
20230703,145900,1755643590,7150,7160,7160,7150,292
|
|
20230703,145800,1753552930,7160,7160,7160,7160,30
|
|
20230703,145700,1753338130,7160,7160,7160,7160,32
|
|
20230703,145600,1753109010,7170,7170,7170,7160,393
|
|
20230703,145500,1750291790,7170,7170,7170,7160,26
|
|
20230703,145400,1750105390,7170,7170,7170,7170,1704
|
|
20230703,145300,1737887710,7170,7170,7170,7170,30
|
|
20230703,145200,1737672610,7170,7170,7170,7170,4
|
|
20230703,145100,1737643930,7170,7180,7180,7170,452
|
|
20230703,145000,1734401730,7200,7180,7200,7180,488
|
|
20230703,144900,1730888510,7180,7170,7180,7170,798
|
|
20230703,144800,1725166830,7170,7170,7170,7170,323
|
|
20230703,144700,1722850920,7160,7160,7160,7160,83
|
|
20230703,144600,1722256640,7160,7160,7160,7160,42
|
|
20230703,144500,1721955920,7160,7160,7160,7160,186
|
|
20230703,144400,1720624160,7160,7170,7180,7160,734
|
|
20230703,144300,1715364670,7170,7160,7170,7160,6
|
|
20230703,144200,1715321690,7160,7160,7160,7160,38
|
|
20230703,144100,1715049610,7170,7170,7180,7170,225
|
|
20230703,144000,1713436350,7170,7180,7180,7170,68
|
|
20230703,143900,1712948590,7170,7170,7170,7170,6
|
|
20230703,143800,1712905570,7170,7170,7170,7170,35
|
|
20230703,143700,1712654620,7170,7170,7170,7170,43
|
|
20230703,143600,1712346310,7180,7170,7180,7170,307
|
|
20230703,143500,1710142160,7170,7160,7170,7160,25
|
|
20230703,143400,1709963130,7160,7160,7160,7160,6
|
|
20230703,143300,1709920170,7160,7160,7160,7160,32
|
|
20230703,143200,1709691050,7170,7160,7170,7160,5
|
|
20230703,143100,1709655240,7160,7160,7160,7160,27
|
|
20230703,143000,1709461920,7160,7160,7160,7160,4
|
|
20230703,142900,1709433280,7160,7160,7160,7160,29
|
|
20230703,142800,1709225640,7160,7150,7160,7150,189
|
|
20230703,142700,1707872610,7140,7120,7140,7120,155
|
|
20230703,142600,1706766190,7120,7120,7130,7120,133
|
|
20230703,142500,1705819200,7120,7130,7130,7120,37
|
|
20230703,142400,1705555690,7130,7150,7150,7130,26
|
|
20230703,142300,1705369810,7150,7160,7160,7150,56
|
|
20230703,142200,1704969390,7160,7160,7160,7160,59
|
|
20230703,142100,1704546950,7160,7160,7160,7160,4
|
|
20230703,142000,1704518310,7160,7170,7170,7160,31
|
|
20230703,141900,1704296310,7160,7160,7160,7160,25
|
|
20230703,141800,1704117310,7160,7170,7170,7160,74
|
|
20230703,141700,1703587090,7160,7180,7180,7160,2453
|
|
20230703,141600,1686005330,7180,7180,7180,7180,5
|
|
20230703,141500,1685969430,7180,7180,7180,7180,61
|
|
20230703,141400,1685531450,7180,7190,7190,7180,55
|
|
20230703,141300,1685136050,7190,7190,7190,7190,78
|
|
20230703,141200,1684575230,7190,7210,7210,7190,57
|
|
20230703,141100,1684165010,7210,7210,7210,7210,452
|
|
20230703,141000,1680906090,7210,7250,7250,7210,982
|
|
20230703,140900,1673811300,7230,7230,7250,7230,2906
|
|
20230703,140800,1652747450,7230,7230,7240,7230,849
|
|
20230703,140700,1646601570,7230,7210,7230,7210,865
|
|
20230703,140600,1640347880,7220,7210,7220,7210,31
|
|
20230703,140500,1640124320,7210,7220,7220,7210,227
|
|
20230703,140400,1638486650,7210,7210,7210,7210,128
|
|
20230703,140300,1637563770,7210,7220,7220,7210,295
|
|
20230703,140200,1635434280,7220,7190,7220,7190,726
|
|
20230703,140100,1630205860,7200,7190,7200,7190,222
|
|
20230703,140000,1628609670,7190,7190,7190,7190,30
|
|
20230703,135900,1628393970,7200,7210,7210,7200,235
|
|
20230703,135800,1626701640,7200,7210,7210,7200,47
|
|
20230703,135700,1626363180,7220,7200,7220,7200,75
|
|
20230703,135600,1625822190,7210,7200,7210,7200,60
|
|
20230703,135500,1625390130,7210,7190,7210,7190,543
|
|
20230703,135400,1621475760,7200,7200,7200,7200,1
|
|
20230703,135300,1621468560,7200,7190,7200,7190,86
|
|
20230703,135200,1620849710,7200,7190,7200,7190,167
|
|
20230703,135100,1619648880,7190,7190,7190,7190,67
|
|
20230703,135000,1619167150,7170,7170,7180,7170,92
|
|
20230703,134900,1618507210,7170,7170,7170,7170,28
|
|
20230703,134800,1618306450,7170,7170,7190,7170,42
|
|
20230703,134700,1618005070,7170,7170,7170,7170,6
|
|
20230703,134600,1617962050,7160,7160,7160,7160,29
|
|
20230703,134500,1617754410,7160,7170,7200,7160,1410
|
|
20230703,134400,1607606270,7160,7160,7170,7160,42
|
|
20230703,134300,1607305430,7170,7170,7170,7160,9
|
|
20230703,134200,1607240960,7170,7170,7170,7160,29
|
|
20230703,134100,1607033260,7160,7160,7160,7160,8
|
|
20230703,134000,1606975980,7170,7160,7170,7160,42
|
|
20230703,133900,1606675240,7160,7160,7160,7160,5
|
|
20230703,133800,1606639440,7160,7160,7170,7160,40
|
|
20230703,133700,1606353000,7160,7160,7160,7160,21
|
|
20230703,133600,1606202640,7190,7170,7190,7170,39
|
|
20230703,133500,1605922310,7170,7170,7170,7170,46
|
|
20230703,133400,1605592490,7180,7170,7180,7170,299
|
|
20230703,133300,1603445920,7170,7160,7170,7160,293
|
|
20230703,133200,1601345340,7150,7150,7150,7150,0
|
|
20230703,133100,1601345340,7150,7120,7210,7120,1906
|
|
20230703,133000,1587656530,7120,7130,7130,7120,9
|
|
20230703,132900,1587592410,7120,7130,7130,7120,34
|
|
20230703,132800,1587350270,7120,7120,7130,7120,128
|
|
20230703,132700,1586438860,7120,7130,7130,7120,392
|
|
20230703,132600,1583643990,7130,7130,7130,7130,20
|
|
20230703,132500,1583501390,7130,7130,7130,7130,8
|
|
20230703,132400,1583444350,7130,7140,7150,7130,524
|
|
20230703,132300,1579700430,7130,7130,7130,7130,8
|
|
20230703,132200,1579643390,7130,7150,7150,7130,618
|
|
20230703,132100,1575225170,7150,7150,7150,7150,4
|
|
20230703,132000,1575196570,7150,7150,7150,7150,23
|
|
20230703,131900,1575032120,7150,7150,7150,7150,104
|
|
20230703,131800,1574288520,7150,7150,7200,7150,651
|
|
20230703,131700,1569611130,7150,7150,7150,7150,28
|
|
20230703,131600,1569410930,7160,7160,7160,7160,30
|
|
20230703,131500,1569196130,7160,7160,7170,7160,50
|
|
20230703,131400,1568838100,7160,7160,7160,7160,44
|
|
20230703,131300,1568523060,7150,7150,7160,7150,334
|
|
20230703,131200,1566131960,7160,7150,7160,7150,11
|
|
20230703,131100,1566053300,7150,7150,7150,7150,149
|
|
20230703,131000,1564987950,7160,7160,7160,7160,353
|
|
20230703,130900,1562460470,7160,7160,7160,7160,167
|
|
20230703,130800,1561264750,7160,7160,7160,7160,323
|
|
20230703,130700,1558952070,7160,7160,7160,7160,4
|
|
20230703,130600,1558923430,7160,7170,7170,7160,24
|
|
20230703,130500,1558751570,7160,7160,7160,7160,169
|
|
20230703,130400,1557541530,7170,7170,7170,7170,244
|
|
20230703,130300,1555792050,7170,7170,7180,7170,98
|
|
20230703,130200,1555089370,7170,7180,7180,7170,94
|
|
20230703,130100,1554415050,7180,7190,7210,7180,180
|
|
20230703,130000,1553119760,7190,7190,7190,7190,176
|
|
20230703,125900,1551854320,7180,7180,7180,7180,22
|
|
20230703,125800,1551696360,7200,7170,7200,7170,271
|
|
20230703,125700,1549746980,7170,7180,7180,7170,480
|
|
20230703,125600,1546300880,7190,7180,7190,7170,115
|
|
20230703,125500,1545475610,7170,7180,7190,7170,66
|
|
20230703,125400,1545001490,7200,7210,7220,7160,850
|
|
20230703,125300,1538875270,7220,7190,7220,7160,361
|
|
20230703,125200,1536273930,7200,7150,7200,7150,151
|
|
20230703,125100,1535189010,7140,7140,7140,7140,253
|
|
20230703,125000,1533382590,7140,7150,7170,7140,177
|
|
20230703,124900,1532118080,7150,7160,7160,7150,359
|
|
20230703,124800,1529551180,7160,7150,7160,7150,129
|
|
20230703,124700,1528628640,7150,7150,7170,7150,353
|
|
20230703,124600,1526102940,7150,7150,7170,7150,146
|
|
20230703,124500,1525057110,7170,7160,7170,7160,10
|
|
20230703,124400,1524985430,7140,7140,7160,7140,240
|
|
20230703,124300,1523271390,7140,7140,7140,7130,171
|
|
20230703,124200,1522052110,7130,7130,7130,7130,28
|
|
20230703,124100,1521852470,7150,7150,7150,7110,108
|
|
20230703,124000,1521080350,7140,7110,7140,7110,142
|
|
20230703,123900,1520070390,7110,7130,7130,7110,430
|
|
20230703,123800,1517010670,7120,7130,7130,7120,269
|
|
20230703,123700,1515094630,7120,7150,7150,7120,110
|
|
20230703,123600,1514309590,7150,7150,7150,7150,6
|
|
20230703,123500,1514266690,7150,7140,7150,7140,49
|
|
20230703,123400,1513916750,7140,7170,7170,7140,72
|
|
20230703,123300,1513401710,7170,7160,7170,7160,136
|
|
20230703,123200,1512426650,7170,7170,7170,7160,18
|
|
20230703,123100,1512297640,7140,7140,7160,7140,2015
|
|
20230703,123000,1497896920,7130,7130,7130,7130,22
|
|
20230703,122900,1497740060,7120,7110,7120,7110,197
|
|
20230703,122800,1496339100,7160,7110,7160,7110,31
|
|
20230703,122700,1496118490,7080,7150,7160,7080,3155
|
|
20230703,122600,1473685200,7150,7160,7160,7150,135
|
|
20230703,122500,1472719090,7160,7160,7180,7160,215
|
|
20230703,122400,1471175910,7160,7160,7160,7160,33
|
|
20230703,122300,1470939630,7160,7160,7170,7150,798
|
|
20230703,122200,1465232590,7160,7160,7160,7160,135
|
|
20230703,122100,1464265990,7160,7160,7160,7160,17
|
|
20230703,122000,1464144270,7160,7180,7180,7160,214
|
|
20230703,121900,1462608650,7180,7180,7180,7180,253
|
|
20230703,121800,1460792110,7180,7210,7210,7180,132
|
|
20230703,121700,1459840450,7210,7180,7210,7180,44
|
|
20230703,121600,1459524230,7180,7190,7190,7180,100
|
|
20230703,121500,1458805910,7180,7200,7210,7180,9040
|
|
20230703,121400,1393897810,7210,7190,7210,7190,188
|
|
20230703,121300,1392542430,7190,7180,7210,7170,1255
|
|
20230703,121200,1383510980,7170,7180,7180,7170,72
|
|
20230703,121100,1382994070,7180,7200,7200,7180,130
|
|
20230703,121000,1382060220,7210,7240,7240,7210,267
|
|
20230703,120900,1380132220,7230,7220,7250,7210,4825
|
|
20230703,120800,1345195450,7210,7180,7210,7180,93
|
|
20230703,120700,1344526250,7180,7170,7210,7170,1549
|
|
20230703,120600,1333367520,7170,7160,7170,7160,46
|
|
20230703,120500,1333038140,7160,7150,7170,7150,121
|
|
20230703,120400,1332172380,7150,7150,7150,7150,24
|
|
20230703,120300,1332000780,7150,7150,7160,7150,127
|
|
20230703,120200,1331092690,7160,7160,7180,7160,1044
|
|
20230703,120100,1323605580,7180,7160,7190,7160,497
|
|
20230703,120000,1320039690,7160,7110,7160,7110,356
|
|
20230703,115900,1317495680,7100,7130,7130,7100,57
|
|
20230703,115800,1317089420,7140,7120,7140,7120,862
|
|
20230703,115700,1310946810,7130,7120,7130,7120,264
|
|
20230703,115600,1309066470,7130,7130,7130,7130,259
|
|
20230703,115500,1307219800,7140,7140,7140,7140,28
|
|
20230703,115400,1307019880,7140,7130,7140,7130,88
|
|
20230703,115300,1306391670,7140,7140,7140,7130,104
|
|
20230703,115200,1305649400,7140,7140,7140,7140,54
|
|
20230703,115100,1305263840,7140,7170,7180,7140,582
|
|
20230703,115000,1301096350,7180,7180,7190,7180,455
|
|
20230703,114900,1297828340,7180,7180,7180,7180,6
|
|
20230703,114800,1297785260,7180,7170,7180,7170,59
|
|
20230703,114700,1297362020,7180,7180,7180,7180,232
|
|
20230703,114600,1295696260,7180,7170,7180,7170,146
|
|
20230703,114500,1294649420,7170,7180,7210,7170,5517
|
|
20230703,114400,1254967790,7180,7180,7180,7170,256
|
|
20230703,114300,1253130090,7170,7160,7180,7160,693
|
|
20230703,114200,1248161500,7150,7150,7160,7150,160
|
|
20230703,114100,1247017230,7150,7130,7150,7130,28
|
|
20230703,114000,1246817490,7130,7130,7130,7130,128
|
|
20230703,113900,1245904850,7130,7130,7130,7120,262
|
|
20230703,113800,1244037090,7130,7150,7170,7130,1135
|
|
20230703,113700,1235908380,7150,7120,7150,7100,457
|
|
20230703,113600,1232654990,7120,7160,7170,7120,1671
|
|
20230703,113500,1220689960,7160,7150,7160,7120,686
|
|
20230703,113400,1215781390,7140,7110,7160,7100,2609
|
|
20230703,113300,1197182710,7100,7130,7130,7100,1055
|
|
20230703,113200,1189665760,7130,7110,7130,7080,5747
|
|
20230703,113100,1148788430,7110,7050,7110,7050,7875
|
|
20230703,113000,1092935590,7050,7050,7050,7050,26
|
|
20230703,112900,1092752290,7050,7050,7050,7050,156
|
|
20230703,112800,1091652490,7050,7050,7050,7050,40
|
|
20230703,112700,1091370490,7050,7060,7060,7050,289
|
|
20230703,112600,1089330210,7060,7060,7060,7060,77
|
|
20230703,112500,1088786590,7060,7050,7060,7050,146
|
|
20230703,112400,1087755890,7060,7060,7060,7060,23
|
|
20230703,112300,1087593510,7060,7060,7060,7060,5
|
|
20230703,112200,1087558210,7070,7060,7070,7060,168
|
|
20230703,112100,1086371830,7070,7070,7070,7070,149
|
|
20230703,112000,1085318400,7060,7060,7070,7060,38
|
|
20230703,111900,1085050050,7070,7070,7070,7070,54
|
|
20230703,111800,1084668270,7080,7080,7080,7080,760
|
|
20230703,111700,1079287470,7070,7070,7080,7070,632
|
|
20230703,111600,1074818960,7080,7070,7080,7070,120
|
|
20230703,111500,1073970160,7070,7060,7070,7060,767
|
|
20230703,111400,1068547880,7060,7070,7070,7060,127
|
|
20230703,111300,1067650040,7070,7050,7070,7050,1015
|
|
20230703,111200,1060481140,7070,7060,7090,7060,2758
|
|
20230703,111100,1040972050,7050,7040,7060,7040,49
|
|
20230703,111000,1040626630,7040,7050,7050,7040,12
|
|
20230703,110900,1040542050,7050,7050,7060,7040,51
|
|
20230703,110800,1040182310,7050,7050,7050,7050,26
|
|
20230703,110700,1039999010,7060,7050,7060,7050,58
|
|
20230703,110600,1039589930,7040,7060,7060,7030,25
|
|
20230703,110500,1039413570,7050,7050,7060,7050,121
|
|
20230703,110400,1038560110,7050,7030,7050,7020,447
|
|
20230703,110300,1035415850,7030,7030,7030,7030,7
|
|
20230703,110200,1035366640,7030,7000,7030,7000,108
|
|
20230703,110100,1034608090,7000,7000,7000,7000,20
|
|
20230703,110000,1034468090,7000,7010,7020,7000,692
|
|
20230703,105900,1029617400,7040,7000,7060,7000,1971
|
|
20230703,105800,1015761550,7000,6970,7000,6960,105
|
|
20230703,105700,1015030120,6960,7010,7010,6930,7602
|
|
20230703,105600,962134460,6990,7030,7030,6990,1921
|
|
20230703,105500,948677590,7060,6990,7060,6990,711
|
|
20230703,105400,943662580,6990,7010,7010,6990,2401
|
|
20230703,105300,926868370,6980,7040,7040,6940,7330
|
|
20230703,105200,875623410,7040,7050,7050,7040,62
|
|
20230703,105100,875186530,7040,7040,7040,7040,33
|
|
20230703,105000,874954210,7050,7050,7050,7050,5
|
|
20230703,104900,874918960,7040,7040,7050,7040,51
|
|
20230703,104800,874559870,7040,7050,7050,7040,98
|
|
20230703,104700,873869190,7050,7030,7060,7030,148
|
|
20230703,104600,872826230,7020,7030,7040,7020,229
|
|
20230703,104500,871215890,7030,7030,7030,7020,2872
|
|
20230703,104400,851025780,7030,7040,7040,7030,134
|
|
20230703,104300,850082730,7040,7040,7040,7040,155
|
|
20230703,104200,848991530,7040,7040,7040,7040,48
|
|
20230703,104100,848653610,7040,7040,7040,7040,104
|
|
20230703,104000,847921450,7040,7040,7040,7040,23
|
|
20230703,103900,847759530,7040,7040,7040,7040,430
|
|
20230703,103800,844732330,7040,7050,7050,7040,591
|
|
20230703,103700,840565880,7050,7060,7060,7050,369
|
|
20230703,103600,837962550,7050,7030,7050,7030,940
|
|
20230703,103500,831339330,7030,7000,7030,7000,677
|
|
20230703,103400,826584110,6990,6990,6990,6990,2119
|
|
20230703,103300,811772300,6990,6990,6990,6990,28
|
|
20230703,103200,811576580,6990,6980,6990,6980,3
|
|
20230703,103100,811555620,6980,6980,6990,6980,50
|
|
20230703,103000,811206420,6990,6970,6990,6970,24
|
|
20230703,102900,811039090,6990,6990,6990,6990,25
|
|
20230703,102800,810864340,6990,6980,6990,6980,24
|
|
20230703,102700,810696800,6970,7000,7000,6970,438
|
|
20230703,102600,807640540,7000,7000,7010,7000,280
|
|
20230703,102500,805679030,7000,7000,7000,7000,134
|
|
20230703,102400,804741030,6980,6990,6990,6980,38
|
|
20230703,102300,804475700,7000,7000,7000,6990,145
|
|
20230703,102200,803460720,7000,7000,7000,7000,90
|
|
20230703,102100,802830720,7000,6980,7000,6980,632
|
|
20230703,102000,798407260,6980,6980,6980,6980,5
|
|
20230703,101900,798372360,6990,7010,7010,6990,174
|
|
20230703,101800,797156080,7010,7000,7020,6980,1185
|
|
20230703,101700,788850750,6970,6970,6970,6970,28
|
|
20230703,101600,788655590,6970,6990,6990,6970,11
|
|
20230703,101500,788578780,7000,6970,7000,6960,1303
|
|
20230703,101400,779481670,6980,6950,6980,6940,1028
|
|
20230703,101300,772331420,6940,6940,6950,6930,2844
|
|
20230703,101200,752594240,6940,6950,6950,6940,397
|
|
20230703,101100,749837260,6950,6950,6950,6950,97
|
|
20230703,101000,749163110,6950,6970,6970,6950,2359
|
|
20230703,100900,732755240,6970,6950,6970,6950,1186
|
|
20230703,100800,724500690,6960,6990,6990,6960,2184
|
|
20230703,100700,709266660,6990,7000,7010,6990,1113
|
|
20230703,100600,701481470,7000,6990,7000,6980,853
|
|
20230703,100500,695514660,6990,7000,7010,6990,848
|
|
20230703,100400,689578600,7020,7010,7020,7000,373
|
|
20230703,100300,686963820,7020,7030,7030,7020,1099
|
|
20230703,100200,679241670,7040,7060,7060,7040,1013
|
|
20230703,100100,672103400,7060,7040,7060,7040,126
|
|
20230703,100000,671214280,7040,7070,7070,7040,1594
|
|
20230703,095900,659955740,7060,7060,7070,7050,3298
|
|
20230703,095800,636662450,7050,7060,7070,7050,1778
|
|
20230703,095700,624109860,7060,7050,7070,7050,575
|
|
20230703,095600,620047960,7050,7060,7090,7050,6975
|
|
20230703,095500,570734170,7070,7060,7070,7050,2593
|
|
20230703,095400,552437390,7050,7030,7070,7020,5902
|
|
20230703,095300,510860570,7010,7030,7030,7010,1316
|
|
20230703,095200,501621280,7020,7030,7040,7020,1199
|
|
20230703,095100,493191830,7020,7030,7030,7020,1172
|
|
20230703,095000,484956830,7020,7020,7020,7010,2244
|
|
20230703,094900,469212890,7020,6990,7020,6990,2106
|
|
20230703,094800,454461170,6980,6980,6980,6970,242
|
|
20230703,094700,452773560,6980,7000,7000,6970,651
|
|
20230703,094600,448227860,7000,7010,7010,6980,1458
|
|
20230703,094500,438047450,7010,7020,7020,7010,382
|
|
20230703,094400,435366860,7030,6980,7030,6980,4157
|
|
20230703,094300,406252500,6980,6990,6990,6980,19
|
|
20230703,094200,406119740,6980,6990,6990,6980,486
|
|
20230703,094100,402724070,6980,6980,6980,6980,879
|
|
20230703,094000,396588650,6980,6970,6990,6970,379
|
|
20230703,093900,393943390,6980,6970,6980,6960,362
|
|
20230703,093800,391423390,6980,6960,6980,6960,803
|
|
20230703,093700,385825830,6960,6980,6980,6950,1584
|
|
20230703,093600,374784580,6990,7000,7000,6980,2133
|
|
20230703,093500,359860120,6990,6980,6990,6980,225
|
|
20230703,093400,358287420,7000,6980,7000,6980,1793
|
|
20230703,093300,345750070,6980,6980,6990,6970,706
|
|
20230703,093200,340822590,6990,6970,7000,6970,2111
|
|
20230703,093100,326076400,6980,6970,6990,6970,1030
|
|
20230703,093000,318891340,6970,6990,6990,6950,1965
|
|
20230703,092900,305159840,6950,6930,6990,6920,3806
|
|
20230703,092800,278656940,6940,6950,6950,6940,490
|
|
20230703,092700,275255400,6930,6950,6960,6930,148
|
|
20230703,092600,274228040,6930,6960,6960,6930,327
|
|
20230703,092500,271952930,6930,6940,6980,6930,1980
|
|
20230703,092400,258185980,6930,6900,6940,6900,2568
|
|
20230703,092300,240414750,6900,6900,6900,6900,2033
|
|
20230703,092200,226387050,6900,6910,6940,6900,429
|
|
20230703,092100,223421210,6940,6850,6940,6850,1650
|
|
20230703,092000,212059880,6850,6860,6860,6850,606
|
|
20230703,091900,207907790,6850,6860,6860,6840,1297
|
|
20230703,091800,199020850,6860,6850,6860,6840,2550
|
|
20230703,091700,181555330,6850,6860,6860,6850,342
|
|
20230703,091600,179209630,6850,6850,6860,6850,1824
|
|
20230703,091500,166714260,6850,6890,6890,6840,2860
|
|
20230703,091400,147106000,6900,6870,6900,6860,1759
|
|
20230703,091300,135031360,6870,6860,6900,6860,1608
|
|
20230703,091200,123980570,6880,6860,6880,6850,2472
|
|
20230703,091100,107015470,6840,6830,6860,6830,2744
|
|
20230703,091000,88248030,6810,6810,6810,6800,844
|
|
20230703,090900,82503630,6810,6820,6840,6810,1445
|
|
20230703,090800,72657970,6840,6830,6840,6830,892
|
|
20230703,090700,66563610,6820,6820,6820,6820,254
|
|
20230703,090600,64831330,6830,6840,6840,6800,3070
|
|
20230703,090500,43939070,6840,6840,6860,6830,1225
|
|
20230703,090400,35557700,6840,6810,6840,6810,106
|
|
20230703,090300,34833320,6810,6810,6850,6800,1247
|
|
20230703,090200,26342510,6810,6810,6810,6810,720
|
|
20230703,090100,21439310,6800,6890,6890,6800,1050
|
|
20230703,090000,14264520,6890,6890,6890,6770,2090
|