662 lines
33 KiB
CSV
662 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,195900,3198979785,3910,3910,3910,3910,14094
|
|
20230711,195800,3198979785,3910,3910,3910,3910,0
|
|
20230711,195700,3198979785,3910,3910,3910,3910,0
|
|
20230711,195600,3198979785,3910,3910,3910,3910,0
|
|
20230711,195500,3198979785,3910,3910,3910,3910,0
|
|
20230711,195400,3198979785,3910,3910,3910,3910,0
|
|
20230711,195300,3198979785,3910,3910,3910,3910,0
|
|
20230711,195200,3198979785,3910,3910,3910,3910,0
|
|
20230711,195100,3198979785,3910,3910,3910,3910,0
|
|
20230711,195000,3198979785,3910,3910,3910,3910,0
|
|
20230711,194900,3198979785,3910,3910,3910,3910,0
|
|
20230711,194800,3198979785,3910,3910,3910,3910,0
|
|
20230711,194700,3198979785,3910,3910,3910,3910,0
|
|
20230711,194600,3198979785,3910,3910,3910,3910,0
|
|
20230711,194500,3198979785,3910,3910,3910,3910,0
|
|
20230711,194400,3198979785,3910,3910,3910,3910,0
|
|
20230711,194300,3198979785,3910,3910,3910,3910,0
|
|
20230711,194200,3198979785,3910,3910,3910,3910,0
|
|
20230711,194100,3198979785,3910,3910,3910,3910,0
|
|
20230711,194000,3198979785,3910,3910,3910,3910,0
|
|
20230711,193900,3198979785,3910,3910,3910,3910,0
|
|
20230711,193800,3198979785,3910,3910,3910,3910,0
|
|
20230711,193700,3198979785,3910,3910,3910,3910,0
|
|
20230711,193600,3198979785,3910,3910,3910,3910,0
|
|
20230711,193500,3198979785,3910,3910,3910,3910,0
|
|
20230711,193400,3198979785,3910,3910,3910,3910,0
|
|
20230711,193300,3198979785,3910,3910,3910,3910,0
|
|
20230711,193200,3198979785,3910,3910,3910,3910,0
|
|
20230711,193100,3198979785,3910,3910,3910,3910,0
|
|
20230711,193000,3198979785,3910,3910,3910,3910,0
|
|
20230711,192900,3198979785,3910,3910,3910,3910,14094
|
|
20230711,192800,3198979785,3910,3910,3910,3910,0
|
|
20230711,192700,3198979785,3910,3910,3910,3910,0
|
|
20230711,192600,3198979785,3910,3910,3910,3910,0
|
|
20230711,192500,3198979785,3910,3910,3910,3910,0
|
|
20230711,192400,3198979785,3910,3910,3910,3910,0
|
|
20230711,192300,3198979785,3910,3910,3910,3910,0
|
|
20230711,192200,3198979785,3910,3910,3910,3910,0
|
|
20230711,192100,3198979785,3910,3910,3910,3910,0
|
|
20230711,192000,3198979785,3910,3910,3910,3910,0
|
|
20230711,191900,3198979785,3910,3910,3910,3910,0
|
|
20230711,191800,3198979785,3910,3910,3910,3910,0
|
|
20230711,191700,3198979785,3910,3910,3910,3910,0
|
|
20230711,191600,3198979785,3910,3910,3910,3910,0
|
|
20230711,191500,3198979785,3910,3910,3910,3910,0
|
|
20230711,191400,3198979785,3910,3910,3910,3910,0
|
|
20230711,191300,3198979785,3910,3910,3910,3910,0
|
|
20230711,191200,3198979785,3910,3910,3910,3910,0
|
|
20230711,191100,3198979785,3910,3910,3910,3910,0
|
|
20230711,191000,3198979785,3910,3910,3910,3910,0
|
|
20230711,190900,3198979785,3910,3910,3910,3910,0
|
|
20230711,190800,3198979785,3910,3910,3910,3910,0
|
|
20230711,190700,3198979785,3910,3910,3910,3910,0
|
|
20230711,190600,3198979785,3910,3910,3910,3910,0
|
|
20230711,190500,3198979785,3910,3910,3910,3910,0
|
|
20230711,190400,3198979785,3910,3910,3910,3910,0
|
|
20230711,190300,3198979785,3910,3910,3910,3910,0
|
|
20230711,190200,3198979785,3910,3910,3910,3910,0
|
|
20230711,190100,3198979785,3910,3910,3910,3910,0
|
|
20230711,190000,3198979785,3910,3910,3910,3910,0
|
|
20230711,185900,3198979785,3910,3910,3910,3910,14094
|
|
20230711,185800,3198979785,3910,3910,3910,3910,0
|
|
20230711,185700,3198979785,3910,3910,3910,3910,0
|
|
20230711,185600,3198979785,3910,3910,3910,3910,0
|
|
20230711,185500,3198979785,3910,3910,3910,3910,0
|
|
20230711,185400,3198979785,3910,3910,3910,3910,0
|
|
20230711,185300,3198979785,3910,3910,3910,3910,0
|
|
20230711,185200,3198979785,3910,3910,3910,3910,0
|
|
20230711,185100,3198979785,3910,3910,3910,3910,0
|
|
20230711,185000,3198979785,3910,3910,3910,3910,0
|
|
20230711,184900,3198979785,3910,3910,3910,3910,0
|
|
20230711,184800,3198979785,3910,3910,3910,3910,0
|
|
20230711,184700,3198979785,3910,3910,3910,3910,0
|
|
20230711,184600,3198979785,3910,3910,3910,3910,0
|
|
20230711,184500,3198979785,3910,3910,3910,3910,0
|
|
20230711,184400,3198979785,3910,3910,3910,3910,0
|
|
20230711,184300,3198979785,3910,3910,3910,3910,0
|
|
20230711,184200,3198979785,3910,3910,3910,3910,0
|
|
20230711,184100,3198979785,3910,3910,3910,3910,0
|
|
20230711,184000,3198979785,3910,3910,3910,3910,0
|
|
20230711,183900,3198979785,3910,3910,3910,3910,0
|
|
20230711,183800,3198979785,3910,3910,3910,3910,0
|
|
20230711,183700,3198979785,3910,3910,3910,3910,0
|
|
20230711,183600,3198979785,3910,3910,3910,3910,0
|
|
20230711,183500,3198979785,3910,3910,3910,3910,0
|
|
20230711,183400,3198979785,3910,3910,3910,3910,0
|
|
20230711,183300,3198979785,3910,3910,3910,3910,0
|
|
20230711,183200,3198979785,3910,3910,3910,3910,0
|
|
20230711,183100,3198979785,3910,3910,3910,3910,0
|
|
20230711,183000,3198979785,3910,3910,3910,3910,0
|
|
20230711,182900,3198979785,3910,3910,3910,3910,14094
|
|
20230711,182800,3198979785,3910,3910,3910,3910,0
|
|
20230711,182700,3198979785,3910,3910,3910,3910,0
|
|
20230711,182600,3198979785,3910,3910,3910,3910,0
|
|
20230711,182500,3198979785,3910,3910,3910,3910,0
|
|
20230711,182400,3198979785,3910,3910,3910,3910,0
|
|
20230711,182300,3198979785,3910,3910,3910,3910,0
|
|
20230711,182200,3198979785,3910,3910,3910,3910,0
|
|
20230711,182100,3198979785,3910,3910,3910,3910,0
|
|
20230711,182000,3198979785,3910,3910,3910,3910,0
|
|
20230711,181900,3198979785,3910,3910,3910,3910,0
|
|
20230711,181800,3198979785,3910,3910,3910,3910,0
|
|
20230711,181700,3198979785,3910,3910,3910,3910,0
|
|
20230711,181600,3198979785,3910,3910,3910,3910,0
|
|
20230711,181500,3198979785,3910,3910,3910,3910,0
|
|
20230711,181400,3198979785,3910,3910,3910,3910,0
|
|
20230711,181300,3198979785,3910,3910,3910,3910,0
|
|
20230711,181200,3198979785,3910,3910,3910,3910,0
|
|
20230711,181100,3198979785,3910,3910,3910,3910,0
|
|
20230711,181000,3198979785,3910,3910,3910,3910,0
|
|
20230711,180900,3198979785,3910,3910,3910,3910,0
|
|
20230711,180800,3198979785,3910,3910,3910,3910,0
|
|
20230711,180700,3198979785,3910,3910,3910,3910,0
|
|
20230711,180600,3198979785,3910,3910,3910,3910,0
|
|
20230711,180500,3198979785,3910,3910,3910,3910,0
|
|
20230711,180400,3198979785,3910,3910,3910,3910,0
|
|
20230711,180300,3198979785,3910,3910,3910,3910,0
|
|
20230711,180200,3198979785,3910,3910,3910,3910,0
|
|
20230711,180100,3198979785,3910,3910,3910,3910,0
|
|
20230711,180000,3198979785,3910,3910,3910,3910,0
|
|
20230711,175900,3198979785,3910,3910,3910,3910,14094
|
|
20230711,175800,3198979785,3910,3910,3910,3910,0
|
|
20230711,175700,3198979785,3910,3910,3910,3910,0
|
|
20230711,175600,3198979785,3910,3910,3910,3910,0
|
|
20230711,175500,3198979785,3910,3910,3910,3910,0
|
|
20230711,175400,3198979785,3910,3910,3910,3910,0
|
|
20230711,175300,3198979785,3910,3910,3910,3910,0
|
|
20230711,175200,3198979785,3910,3910,3910,3910,0
|
|
20230711,175100,3198979785,3910,3910,3910,3910,0
|
|
20230711,175000,3198979785,3910,3910,3910,3910,0
|
|
20230711,174900,3198979785,3910,3910,3910,3910,0
|
|
20230711,174800,3198979785,3910,3910,3910,3910,0
|
|
20230711,174700,3198979785,3910,3910,3910,3910,0
|
|
20230711,174600,3198979785,3910,3910,3910,3910,0
|
|
20230711,174500,3198979785,3910,3910,3910,3910,0
|
|
20230711,174400,3198979785,3910,3910,3910,3910,0
|
|
20230711,174300,3198979785,3910,3910,3910,3910,0
|
|
20230711,174200,3198979785,3910,3910,3910,3910,0
|
|
20230711,174100,3198979785,3910,3910,3910,3910,0
|
|
20230711,174000,3198979785,3910,3910,3910,3910,0
|
|
20230711,173900,3198979785,3910,3910,3910,3910,0
|
|
20230711,173800,3198979785,3910,3910,3910,3910,0
|
|
20230711,173700,3198979785,3910,3910,3910,3910,0
|
|
20230711,173600,3198979785,3910,3910,3910,3910,0
|
|
20230711,173500,3198979785,3910,3910,3910,3910,0
|
|
20230711,173400,3198979785,3910,3910,3910,3910,0
|
|
20230711,173300,3198979785,3910,3910,3910,3910,0
|
|
20230711,173200,3198979785,3910,3910,3910,3910,0
|
|
20230711,173100,3198979785,3910,3910,3910,3910,0
|
|
20230711,173000,3198979785,3910,3910,3910,3910,0
|
|
20230711,172900,3198979785,3910,3910,3910,3910,14094
|
|
20230711,172800,3198979785,3910,3910,3910,3910,0
|
|
20230711,172700,3198979785,3910,3910,3910,3910,0
|
|
20230711,172600,3198979785,3910,3910,3910,3910,0
|
|
20230711,172500,3198979785,3910,3910,3910,3910,0
|
|
20230711,172400,3198979785,3910,3910,3910,3910,0
|
|
20230711,172300,3198979785,3910,3910,3910,3910,0
|
|
20230711,172200,3198979785,3910,3910,3910,3910,0
|
|
20230711,172100,3198979785,3910,3910,3910,3910,0
|
|
20230711,172000,3198979785,3910,3910,3910,3910,0
|
|
20230711,171900,3198979785,3910,3910,3910,3910,0
|
|
20230711,171800,3198979785,3910,3910,3910,3910,0
|
|
20230711,171700,3198979785,3910,3910,3910,3910,0
|
|
20230711,171600,3198979785,3910,3910,3910,3910,0
|
|
20230711,171500,3198979785,3910,3910,3910,3910,0
|
|
20230711,171400,3198979785,3910,3910,3910,3910,0
|
|
20230711,171300,3198979785,3910,3910,3910,3910,0
|
|
20230711,171200,3198979785,3910,3910,3910,3910,0
|
|
20230711,171100,3198979785,3910,3910,3910,3910,0
|
|
20230711,171000,3198979785,3910,3910,3910,3910,0
|
|
20230711,170900,3198979785,3910,3910,3910,3910,0
|
|
20230711,170800,3198979785,3910,3910,3910,3910,0
|
|
20230711,170700,3198979785,3910,3910,3910,3910,0
|
|
20230711,170600,3198979785,3910,3910,3910,3910,0
|
|
20230711,170500,3198979785,3910,3910,3910,3910,0
|
|
20230711,170400,3198979785,3910,3910,3910,3910,0
|
|
20230711,170300,3198979785,3910,3910,3910,3910,0
|
|
20230711,170200,3198979785,3910,3910,3910,3910,0
|
|
20230711,170100,3198979785,3910,3910,3910,3910,0
|
|
20230711,170000,3198979785,3910,3910,3910,3910,0
|
|
20230711,165900,3198979785,3910,3910,3910,3910,14094
|
|
20230711,165800,3198979785,3910,3910,3910,3910,0
|
|
20230711,165700,3198979785,3910,3910,3910,3910,0
|
|
20230711,165600,3198979785,3910,3910,3910,3910,0
|
|
20230711,165500,3198979785,3910,3910,3910,3910,0
|
|
20230711,165400,3198979785,3910,3910,3910,3910,0
|
|
20230711,165300,3198979785,3910,3910,3910,3910,0
|
|
20230711,165200,3198979785,3910,3910,3910,3910,0
|
|
20230711,165100,3198979785,3910,3910,3910,3910,0
|
|
20230711,165000,3198979785,3910,3910,3910,3910,0
|
|
20230711,164900,3198979785,3910,3910,3910,3910,0
|
|
20230711,164800,3198979785,3910,3910,3910,3910,0
|
|
20230711,164700,3198979785,3910,3910,3910,3910,0
|
|
20230711,164600,3198979785,3910,3910,3910,3910,0
|
|
20230711,164500,3198979785,3910,3910,3910,3910,0
|
|
20230711,164400,3198979785,3910,3910,3910,3910,0
|
|
20230711,164300,3198979785,3910,3910,3910,3910,0
|
|
20230711,164200,3198979785,3910,3910,3910,3910,0
|
|
20230711,164100,3198979785,3910,3910,3910,3910,0
|
|
20230711,164000,3198979785,3910,3910,3910,3910,0
|
|
20230711,163900,3198979785,3910,3910,3910,3910,0
|
|
20230711,163800,3198979785,3910,3910,3910,3910,0
|
|
20230711,163700,3198979785,3910,3910,3910,3910,0
|
|
20230711,163600,3198979785,3910,3910,3910,3910,0
|
|
20230711,163500,3198979785,3910,3910,3910,3910,0
|
|
20230711,163400,3198979785,3910,3910,3910,3910,0
|
|
20230711,163300,3198979785,3910,3910,3910,3910,0
|
|
20230711,163200,3198979785,3910,3910,3910,3910,0
|
|
20230711,163100,3198979785,3910,3910,3910,3910,0
|
|
20230711,163000,3198979785,3910,3910,3910,3910,0
|
|
20230711,162900,3198979785,3910,3910,3910,3910,14094
|
|
20230711,162800,3198979785,3910,3910,3910,3910,0
|
|
20230711,162700,3198979785,3910,3910,3910,3910,0
|
|
20230711,162600,3198979785,3910,3910,3910,3910,0
|
|
20230711,162500,3198979785,3910,3910,3910,3910,0
|
|
20230711,162400,3198979785,3910,3910,3910,3910,0
|
|
20230711,162300,3198979785,3910,3910,3910,3910,0
|
|
20230711,162200,3198979785,3910,3910,3910,3910,0
|
|
20230711,162100,3198979785,3910,3910,3910,3910,0
|
|
20230711,162000,3198979785,3910,3910,3910,3910,0
|
|
20230711,161900,3198979785,3910,3910,3910,3910,0
|
|
20230711,161800,3198979785,3910,3910,3910,3910,0
|
|
20230711,161700,3198979785,3910,3910,3910,3910,0
|
|
20230711,161600,3198979785,3910,3910,3910,3910,0
|
|
20230711,161500,3198979785,3910,3910,3910,3910,0
|
|
20230711,161400,3198979785,3910,3910,3910,3910,0
|
|
20230711,161300,3198979785,3910,3910,3910,3910,0
|
|
20230711,161200,3198979785,3910,3910,3910,3910,0
|
|
20230711,161100,3198979785,3910,3910,3910,3910,0
|
|
20230711,161000,3198979785,3910,3910,3910,3910,0
|
|
20230711,160900,3198979785,3910,3910,3910,3910,0
|
|
20230711,160800,3198979785,3910,3910,3910,3910,0
|
|
20230711,160700,3198979785,3910,3910,3910,3910,0
|
|
20230711,160600,3198979785,3910,3910,3910,3910,0
|
|
20230711,160500,3198979785,3910,3910,3910,3910,0
|
|
20230711,160400,3198979785,3910,3910,3910,3910,0
|
|
20230711,160300,3198979785,3910,3910,3910,3910,0
|
|
20230711,160200,3198979785,3910,3910,3910,3910,0
|
|
20230711,160100,3198979785,3910,3910,3910,3910,0
|
|
20230711,160000,3198979785,3910,3910,3910,3910,0
|
|
20230711,155900,3198979785,3910,3910,3910,3910,14094
|
|
20230711,155800,3198979785,3910,3910,3910,3910,0
|
|
20230711,155700,3198979785,3910,3910,3910,3910,0
|
|
20230711,155600,3198979785,3910,3910,3910,3910,0
|
|
20230711,155500,3198979785,3910,3910,3910,3910,0
|
|
20230711,155400,3198979785,3910,3910,3910,3910,0
|
|
20230711,155300,3198979785,3910,3910,3910,3910,0
|
|
20230711,155200,3198979785,3910,3910,3910,3910,0
|
|
20230711,155100,3198979785,3910,3910,3910,3910,0
|
|
20230711,155000,3198979785,3910,3910,3910,3910,0
|
|
20230711,154900,3198979785,3910,3910,3910,3910,0
|
|
20230711,154800,3198979785,3910,3910,3910,3910,0
|
|
20230711,154700,3198979785,3910,3910,3910,3910,0
|
|
20230711,154600,3198979785,3910,3910,3910,3910,0
|
|
20230711,154500,3198979785,3910,3910,3910,3910,0
|
|
20230711,154400,3198979785,3910,3910,3910,3910,0
|
|
20230711,154300,3198979785,3910,3910,3910,3910,0
|
|
20230711,154200,3198979785,3910,3910,3910,3910,0
|
|
20230711,154100,3198979785,3910,3910,3910,3910,0
|
|
20230711,154000,3198979785,3910,3910,3910,3910,0
|
|
20230711,153900,3198979785,3910,3910,3910,3910,0
|
|
20230711,153800,3198979785,3910,3910,3910,3910,0
|
|
20230711,153700,3198979785,3910,3910,3910,3910,0
|
|
20230711,153600,3198979785,3910,3910,3910,3910,0
|
|
20230711,153500,3198979785,3910,3910,3910,3910,0
|
|
20230711,153400,3198979785,3910,3910,3910,3910,0
|
|
20230711,153300,3198979785,3910,3910,3910,3910,0
|
|
20230711,153200,3198979785,3910,3910,3910,3910,0
|
|
20230711,153100,3198979785,3910,3910,3910,3910,0
|
|
20230711,153000,3198979785,3910,3910,3910,3910,14094
|
|
20230711,152900,3143872245,3915,3915,3915,3915,0
|
|
20230711,152800,3143872245,3915,3915,3915,3915,0
|
|
20230711,152700,3143872245,3915,3915,3915,3915,0
|
|
20230711,152600,3143872245,3915,3915,3915,3915,0
|
|
20230711,152500,3143872245,3915,3915,3915,3915,0
|
|
20230711,152400,3143872245,3915,3915,3915,3915,0
|
|
20230711,152300,3143872245,3915,3915,3915,3915,0
|
|
20230711,152200,3143872245,3915,3915,3915,3915,0
|
|
20230711,152100,3143872245,3915,3915,3915,3915,0
|
|
20230711,152000,3143872245,3915,3915,3915,3915,0
|
|
20230711,151900,3143872245,3915,3910,3915,3905,1013
|
|
20230711,151800,3139909255,3910,3900,3910,3900,2383
|
|
20230711,151700,3130595815,3915,3915,3915,3915,5
|
|
20230711,151600,3130576240,3915,3890,3915,3885,10144
|
|
20230711,151500,3091040965,3900,3895,3900,3895,2348
|
|
20230711,151400,3081894865,3900,3895,3900,3890,5296
|
|
20230711,151300,3061266850,3895,3895,3895,3895,506
|
|
20230711,151200,3059295980,3895,3890,3895,3890,2533
|
|
20230711,151100,3049430295,3895,3890,3895,3890,4690
|
|
20230711,151000,3031177370,3895,3900,3900,3895,5315
|
|
20230711,150900,3010475365,3900,3900,3900,3900,2266
|
|
20230711,150800,3001637965,3900,3900,3900,3895,759
|
|
20230711,150700,2998679465,3900,3900,3905,3900,3688
|
|
20230711,150600,2984296095,3905,3900,3905,3900,3926
|
|
20230711,150500,2968972120,3895,3895,3905,3890,4897
|
|
20230711,150400,2949882170,3895,3900,3900,3895,1404
|
|
20230711,150300,2944411575,3900,3885,3900,3885,5901
|
|
20230711,150200,2921431670,3885,3885,3885,3885,723
|
|
20230711,150100,2918622815,3885,3880,3885,3880,1005
|
|
20230711,150000,2914721385,3880,3880,3885,3880,1004
|
|
20230711,145900,2910825815,3880,3880,3880,3880,633
|
|
20230711,145800,2908369775,3880,3870,3880,3870,656
|
|
20230711,145700,2905831045,3870,3870,3870,3870,1373
|
|
20230711,145600,2900517535,3865,3865,3865,3865,426
|
|
20230711,145500,2898871045,3865,3870,3870,3865,300
|
|
20230711,145400,2897711045,3870,3870,3870,3865,1446
|
|
20230711,145300,2892115425,3870,3875,3875,3870,2360
|
|
20230711,145200,2882981545,3870,3870,3870,3870,0
|
|
20230711,145100,2882981545,3870,3870,3870,3870,8
|
|
20230711,145000,2882950585,3865,3865,3865,3865,0
|
|
20230711,144900,2882950585,3865,3875,3875,3865,643
|
|
20230711,144800,2880462730,3875,3880,3880,3875,4546
|
|
20230711,144700,2862834250,3880,3880,3880,3880,73
|
|
20230711,144600,2862551010,3880,3885,3885,3880,740
|
|
20230711,144500,2859679660,3880,3880,3880,3880,3000
|
|
20230711,144400,2848039660,3880,3880,3880,3880,1476
|
|
20230711,144300,2842312780,3880,3880,3880,3880,3030
|
|
20230711,144200,2830556380,3875,3875,3875,3875,115
|
|
20230711,144100,2830110755,3870,3870,3870,3870,4602
|
|
20230711,144000,2812301015,3870,3865,3870,3865,295
|
|
20230711,143900,2811160830,3865,3865,3870,3865,4821
|
|
20230711,143800,2792527660,3870,3870,3870,3870,2
|
|
20230711,143700,2792519920,3870,3870,3870,3870,670
|
|
20230711,143600,2789927020,3870,3870,3870,3870,5272
|
|
20230711,143500,2769524380,3875,3880,3880,3875,513
|
|
20230711,143400,2767536500,3880,3880,3880,3880,300
|
|
20230711,143300,2766372500,3880,3880,3880,3880,0
|
|
20230711,143200,2766372500,3880,3880,3880,3880,25
|
|
20230711,143100,2766275500,3865,3875,3875,3865,2500
|
|
20230711,143000,2756608000,3875,3870,3875,3865,1064
|
|
20230711,142900,2752485060,3870,3865,3875,3865,225
|
|
20230711,142800,2751615115,3870,3870,3870,3870,110
|
|
20230711,142700,2751189415,3870,3870,3870,3870,4287
|
|
20230711,142600,2734598725,3875,3875,3875,3875,5700
|
|
20230711,142500,2712511225,3875,3880,3880,3875,1618
|
|
20230711,142400,2706234215,3880,3885,3890,3880,6615
|
|
20230711,142300,2680564830,3890,3885,3890,3885,190
|
|
20230711,142200,2679826285,3885,3885,3885,3885,355
|
|
20230711,142100,2678447110,3885,3885,3895,3880,2056
|
|
20230711,142000,2670451685,3885,3880,3885,3880,476
|
|
20230711,141900,2668604255,3880,3880,3880,3880,100
|
|
20230711,141800,2668216255,3880,3875,3880,3875,1733
|
|
20230711,141700,2661492315,3880,3880,3880,3875,3132
|
|
20230711,141600,2649355585,3875,3875,3880,3875,301
|
|
20230711,141500,2648189060,3875,3875,3875,3875,5
|
|
20230711,141400,2648169685,3875,3875,3880,3875,594
|
|
20230711,141300,2645867830,3875,3875,3875,3875,166
|
|
20230711,141200,2645224580,3875,3875,3875,3875,5812
|
|
20230711,141100,2622703080,3880,3875,3880,3875,825
|
|
20230711,141000,2619504185,3875,3875,3875,3875,173
|
|
20230711,140900,2618833810,3880,3880,3880,3880,1000
|
|
20230711,140800,2614953810,3880,3885,3885,3880,1297
|
|
20230711,140700,2609919965,3880,3880,3880,3880,3474
|
|
20230711,140600,2596440845,3880,3875,3880,3875,895
|
|
20230711,140500,2592971885,3875,3875,3875,3875,267
|
|
20230711,140400,2591937260,3875,3880,3880,3875,303
|
|
20230711,140300,2590762135,3875,3885,3885,3875,1399
|
|
20230711,140200,2585329980,3875,3880,3880,3875,553
|
|
20230711,140100,2583187055,3880,3875,3880,3875,197
|
|
20230711,140000,2582423530,3880,3880,3880,3880,265
|
|
20230711,135900,2581395330,3875,3890,3890,3875,667
|
|
20230711,135800,2578803205,3875,3880,3880,3875,267
|
|
20230711,135700,2577768080,3880,3875,3880,3875,112
|
|
20230711,135600,2577333580,3875,3880,3880,3875,292
|
|
20230711,135500,2576201455,3875,3875,3900,3875,2387
|
|
20230711,135400,2566914770,3870,3870,3870,3870,167
|
|
20230711,135300,2566268480,3895,3870,3895,3870,2620
|
|
20230711,135200,2556091775,3870,3880,3880,3870,168
|
|
20230711,135100,2555441605,3880,3870,3880,3865,2280
|
|
20230711,135000,2546608345,3865,3865,3865,3865,484
|
|
20230711,134900,2544737685,3865,3865,3865,3865,0
|
|
20230711,134800,2544737685,3865,3870,3870,3865,197
|
|
20230711,134700,2543976130,3865,3870,3870,3865,304
|
|
20230711,134600,2542800490,3870,3865,3870,3865,1031
|
|
20230711,134500,2538811355,3865,3865,3865,3865,0
|
|
20230711,134400,2538811355,3865,3870,3870,3865,337
|
|
20230711,134300,2537508350,3865,3865,3865,3865,167
|
|
20230711,134200,2536862895,3875,3870,3875,3865,448
|
|
20230711,134100,2535130855,3865,3865,3865,3865,167
|
|
20230711,134000,2534485400,3865,3865,3865,3865,267
|
|
20230711,133900,2533453445,3865,3865,3865,3865,167
|
|
20230711,133800,2532807990,3875,3875,3875,3875,4
|
|
20230711,133700,2532792490,3865,3865,3870,3865,570
|
|
20230711,133600,2530587475,3865,3865,3865,3865,247
|
|
20230711,133500,2529632820,3865,3870,3870,3865,1261
|
|
20230711,133400,2524758870,3865,3865,3865,3865,400
|
|
20230711,133300,2523212870,3865,3865,3865,3865,255
|
|
20230711,133200,2522227295,3860,3860,3860,3860,167
|
|
20230711,133100,2521582675,3870,3860,3870,3860,454
|
|
20230711,133000,2519828865,3865,3865,3865,3865,2
|
|
20230711,132900,2519821135,3860,3860,3860,3860,168
|
|
20230711,132800,2519172655,3860,3860,3860,3860,167
|
|
20230711,132700,2518528035,3860,3860,3860,3860,10
|
|
20230711,132600,2518489435,3860,3865,3865,3860,367
|
|
20230711,132500,2517071815,3860,3865,3865,3860,168
|
|
20230711,132400,2516423330,3860,3855,3860,3855,1043
|
|
20230711,132300,2512398185,3855,3855,3860,3855,2651
|
|
20230711,132200,2502175825,3860,3865,3865,3860,641
|
|
20230711,132100,2499701440,3855,3855,3855,3855,167
|
|
20230711,132000,2499057655,3865,3855,3865,3855,969
|
|
20230711,131900,2495318640,3855,3860,3860,3855,701
|
|
20230711,131800,2492616280,3860,3860,3860,3855,341
|
|
20230711,131700,2491300855,3860,3860,3860,3860,356
|
|
20230711,131600,2489926695,3860,3860,3860,3860,114
|
|
20230711,131500,2489486655,3860,3865,3865,3855,2203
|
|
20230711,131400,2480979385,3865,3865,3865,3865,167
|
|
20230711,131300,2480333930,3870,3865,3870,3865,2790
|
|
20230711,131200,2469545570,3865,3865,3865,3865,318
|
|
20230711,131100,2468316500,3865,3870,3870,3865,651
|
|
20230711,131000,2465797880,3865,3865,3865,3860,618
|
|
20230711,130900,2463410145,3865,3860,3865,3860,469
|
|
20230711,130800,2461598295,3870,3860,3870,3860,39
|
|
20230711,130700,2461447745,3860,3860,3860,3860,299
|
|
20230711,130600,2460293605,3870,3870,3870,3870,20
|
|
20230711,130500,2460216205,3870,3870,3870,3870,259
|
|
20230711,130400,2459213875,3855,3855,3855,3855,3350
|
|
20230711,130300,2446299625,3855,3855,3855,3855,2600
|
|
20230711,130200,2436276625,3850,3855,3855,3850,5200
|
|
20230711,130100,2416236090,3855,3860,3860,3855,1342
|
|
20230711,130000,2411061630,3860,3860,3860,3860,894
|
|
20230711,125900,2407610790,3860,3870,3870,3860,5870
|
|
20230711,125800,2384912000,3875,3875,3875,3875,4944
|
|
20230711,125700,2365754000,3880,3875,3880,3875,103
|
|
20230711,125600,2365354870,3875,3875,3875,3875,0
|
|
20230711,125500,2365354870,3875,3875,3875,3875,1
|
|
20230711,125400,2365350995,3875,3875,3875,3875,97
|
|
20230711,125300,2364975120,3875,3875,3875,3875,1
|
|
20230711,125200,2364971245,3880,3870,3880,3870,401
|
|
20230711,125100,2363418110,3870,3870,3870,3870,0
|
|
20230711,125000,2363418110,3870,3870,3870,3870,0
|
|
20230711,124900,2363418110,3870,3865,3870,3860,254
|
|
20230711,124800,2362437020,3865,3865,3865,3865,203
|
|
20230711,124700,2361652425,3865,3865,3865,3865,29
|
|
20230711,124600,2361540340,3865,3865,3865,3865,225
|
|
20230711,124500,2360670715,3865,3865,3865,3865,64
|
|
20230711,124400,2360423355,3870,3870,3870,3870,7
|
|
20230711,124300,2360396265,3870,3875,3875,3870,296
|
|
20230711,124200,2359250460,3875,3875,3875,3875,170
|
|
20230711,124100,2358591710,3875,3870,3875,3870,771
|
|
20230711,124000,2355605190,3870,3860,3870,3860,6110
|
|
20230711,123900,2331973090,3860,3860,3860,3860,700
|
|
20230711,123800,2329271090,3865,3865,3865,3865,1
|
|
20230711,123700,2329267225,3865,3865,3865,3865,601
|
|
20230711,123600,2326944360,3865,3865,3865,3865,2267
|
|
20230711,123500,2318182405,3865,3865,3865,3865,0
|
|
20230711,123400,2318182405,3865,3865,3865,3865,3398
|
|
20230711,123300,2305049135,3860,3860,3860,3860,0
|
|
20230711,123200,2305049135,3860,3860,3860,3860,60
|
|
20230711,123100,2304817535,3860,3860,3860,3860,5
|
|
20230711,123000,2304798235,3865,3865,3865,3865,456
|
|
20230711,122900,2303035795,3865,3860,3865,3860,4147
|
|
20230711,122800,2287014625,3860,3860,3860,3860,260
|
|
20230711,122700,2286011025,3860,3865,3865,3860,1320
|
|
20230711,122600,2280915820,3860,3860,3860,3860,1
|
|
20230711,122500,2280911960,3870,3870,3870,3870,600
|
|
20230711,122400,2278589960,3865,3865,3865,3865,530
|
|
20230711,122300,2276541510,3860,3860,3860,3860,0
|
|
20230711,122200,2276541510,3860,3860,3860,3860,100
|
|
20230711,122100,2276155510,3875,3875,3875,3875,20
|
|
20230711,122000,2276078010,3875,3870,3875,3870,42
|
|
20230711,121900,2275915365,3870,3870,3870,3870,81
|
|
20230711,121800,2275601895,3870,3860,3870,3860,1231
|
|
20230711,121700,2270837935,3870,3860,3870,3860,672
|
|
20230711,121600,2268243715,3870,3870,3870,3870,46
|
|
20230711,121500,2268065695,3875,3875,3875,3875,0
|
|
20230711,121400,2268065695,3875,3860,3875,3860,346
|
|
20230711,121300,2266725830,3865,3870,3870,3865,144
|
|
20230711,121200,2266168770,3870,3870,3880,3865,1010
|
|
20230711,121100,2262258965,3875,3860,3875,3860,787
|
|
20230711,121000,2259210505,3870,3870,3870,3870,63
|
|
20230711,120900,2258966695,3870,3865,3870,3860,209
|
|
20230711,120800,2258158735,3860,3860,3860,3860,1
|
|
20230711,120700,2258154875,3865,3865,3865,3865,361
|
|
20230711,120600,2256759610,3860,3875,3875,3860,1634
|
|
20230711,120500,2250436620,3875,3875,3875,3875,0
|
|
20230711,120400,2250436620,3875,3870,3875,3870,209
|
|
20230711,120300,2249626900,3855,3855,3855,3850,1481
|
|
20230711,120200,2243922910,3875,3870,3875,3870,988
|
|
20230711,120100,2240094415,3875,3875,3875,3875,3
|
|
20230711,120000,2240082790,3875,3860,3875,3860,2206
|
|
20230711,115900,2231550675,3860,3860,3860,3860,100
|
|
20230711,115800,2231164675,3855,3860,3860,3850,7232
|
|
20230711,115700,2203299130,3855,3855,3855,3855,100
|
|
20230711,115600,2202913630,3860,3860,3860,3860,315
|
|
20230711,115500,2201697730,3860,3860,3860,3860,402
|
|
20230711,115400,2200146010,3860,3865,3865,3860,455
|
|
20230711,115300,2198389445,3865,3860,3865,3860,1084
|
|
20230711,115200,2194202705,3855,3860,3860,3855,1921
|
|
20230711,115100,2186796500,3865,3865,3865,3865,500
|
|
20230711,115000,2184864000,3855,3865,3865,3855,20
|
|
20230711,114900,2184786750,3855,3855,3855,3855,0
|
|
20230711,114800,2184786750,3855,3855,3855,3855,0
|
|
20230711,114700,2184786750,3855,3860,3865,3855,3300
|
|
20230711,114600,2172059195,3860,3860,3860,3860,51
|
|
20230711,114500,2171862335,3865,3855,3865,3855,1426
|
|
20230711,114400,2166355050,3855,3860,3860,3855,523
|
|
20230711,114300,2164336290,3850,3850,3850,3850,0
|
|
20230711,114200,2164336290,3850,3850,3850,3850,10
|
|
20230711,114100,2164297790,3855,3855,3855,3855,65
|
|
20230711,114000,2164047215,3860,3860,3860,3860,1030
|
|
20230711,113900,2160071415,3860,3860,3860,3855,2740
|
|
20230711,113800,2149497395,3860,3860,3860,3860,23
|
|
20230711,113700,2149408615,3860,3855,3860,3855,541
|
|
20230711,113600,2147320560,3860,3865,3865,3860,7
|
|
20230711,113500,2147293510,3855,3860,3860,3855,1155
|
|
20230711,113400,2142840975,3865,3865,3865,3865,600
|
|
20230711,113300,2140521975,3860,3855,3860,3855,216
|
|
20230711,113200,2139688295,3855,3855,3855,3855,0
|
|
20230711,113100,2139688295,3855,3855,3855,3855,576
|
|
20230711,113000,2137467815,3850,3855,3855,3850,1443
|
|
20230711,112900,2131912225,3850,3855,3855,3850,2304
|
|
20230711,112800,2123039585,3850,3855,3855,3850,228
|
|
20230711,112700,2122161735,3850,3855,3855,3850,453
|
|
20230711,112600,2120415455,3855,3865,3865,3855,58
|
|
20230711,112500,2120191555,3865,3855,3865,3855,94
|
|
20230711,112400,2119828960,3855,3855,3855,3855,3530
|
|
20230711,112300,2106220810,3860,3860,3860,3860,707
|
|
20230711,112200,2103491790,3860,3860,3860,3860,101
|
|
20230711,112100,2103101930,3860,3860,3860,3860,19
|
|
20230711,112000,2103028590,3865,3860,3865,3860,103
|
|
20230711,111900,2102631005,3860,3860,3860,3860,500
|
|
20230711,111800,2100701005,3855,3855,3855,3855,689
|
|
20230711,111700,2098044910,3865,3860,3865,3860,944
|
|
20230711,111600,2094400995,3860,3860,3860,3860,511
|
|
20230711,111500,2092428535,3860,3860,3860,3860,191
|
|
20230711,111400,2091691275,3860,3860,3860,3860,151
|
|
20230711,111300,2091108415,3860,3855,3860,3855,1786
|
|
20230711,111200,2084223335,3855,3855,3855,3855,401
|
|
20230711,111100,2082677480,3855,3860,3865,3855,1467
|
|
20230711,111000,2077012520,3860,3860,3860,3860,0
|
|
20230711,110900,2077012520,3860,3860,3860,3850,647
|
|
20230711,110800,2074516470,3860,3855,3860,3855,250
|
|
20230711,110700,2073551475,3855,3860,3860,3845,2113
|
|
20230711,110600,2065406050,3860,3860,3860,3845,1491
|
|
20230711,110500,2059651195,3850,3835,3850,3835,9140
|
|
20230711,110400,2024550975,3830,3830,3830,3830,2998
|
|
20230711,110300,2013068635,3830,3830,3830,3825,716
|
|
20230711,110200,2010326605,3830,3830,3830,3830,3455
|
|
20230711,110100,1997093955,3835,3840,3840,3830,3798
|
|
20230711,110000,1982533250,3835,3840,3840,3835,548
|
|
20230711,105900,1980429765,3840,3840,3840,3840,1
|
|
20230711,105800,1980425925,3840,3835,3840,3835,111
|
|
20230711,105700,1980000235,3835,3830,3835,3830,271
|
|
20230711,105600,1978961000,3830,3840,3840,3830,418
|
|
20230711,105500,1977356010,3840,3840,3840,3840,113
|
|
20230711,105400,1976922090,3840,3840,3840,3840,2
|
|
20230711,105300,1976914410,3830,3830,3830,3830,7708
|
|
20230711,105200,1947392770,3830,3840,3840,3830,3014
|
|
20230711,105100,1935845480,3840,3840,3840,3835,436
|
|
20230711,105000,1934173215,3835,3835,3835,3835,2641
|
|
20230711,104900,1924044980,3840,3840,3840,3840,3340
|
|
20230711,104800,1911219380,3845,3845,3845,3845,160
|
|
20230711,104700,1910604180,3845,3845,3845,3845,215
|
|
20230711,104600,1909777505,3850,3845,3850,3845,820
|
|
20230711,104500,1906620555,3845,3845,3845,3845,27
|
|
20230711,104400,1906516740,3840,3840,3840,3840,390
|
|
20230711,104300,1905019140,3850,3850,3850,3850,10
|
|
20230711,104200,1904980640,3840,3840,3840,3840,0
|
|
20230711,104100,1904980640,3840,3840,3840,3840,1253
|
|
20230711,104000,1900169120,3840,3845,3845,3840,265
|
|
20230711,103900,1899150200,3850,3840,3850,3840,876
|
|
20230711,103800,1895785090,3840,3850,3850,3840,4318
|
|
20230711,103700,1879189635,3850,3850,3850,3850,1232
|
|
20230711,103600,1874446435,3850,3855,3855,3850,1145
|
|
20230711,103500,1870037990,3850,3850,3850,3850,0
|
|
20230711,103400,1870037990,3850,3850,3850,3850,1
|
|
20230711,103300,1870034140,3850,3855,3855,3850,3391
|
|
20230711,103200,1856978380,3860,3860,3860,3855,1158
|
|
20230711,103100,1852513415,3860,3855,3860,3855,430
|
|
20230711,103000,1850855615,3855,3855,3855,3855,5
|
|
20230711,102900,1850836340,3855,3855,3860,3855,1098
|
|
20230711,102800,1846603340,3860,3865,3865,3860,2576
|
|
20230711,102700,1836652150,3865,3865,3865,3865,1872
|
|
20230711,102600,1829416870,3870,3870,3875,3870,4815
|
|
20230711,102500,1810775470,3870,3865,3875,3860,7498
|
|
20230711,102400,1781727530,3860,3860,3860,3860,943
|
|
20230711,102300,1778087550,3855,3850,3855,3850,395
|
|
20230711,102200,1776565400,3850,3850,3850,3850,3061
|
|
20230711,102100,1764780550,3850,3845,3850,3845,7684
|
|
20230711,102000,1735197375,3840,3840,3845,3830,3346
|
|
20230711,101900,1722354640,3840,3830,3840,3830,1021
|
|
20230711,101800,1718439990,3830,3835,3840,3830,9244
|
|
20230711,101700,1683004085,3835,3835,3835,3835,1
|
|
20230711,101600,1683000250,3830,3830,3830,3830,1310
|
|
20230711,101500,1677982950,3830,3830,3830,3830,1711
|
|
20230711,101400,1671429820,3830,3830,3830,3825,2535
|
|
20230711,101300,1661727900,3825,3840,3850,3825,9524
|
|
20230711,101200,1625248495,3840,3835,3840,3835,1008
|
|
20230711,101100,1621379735,3835,3835,3840,3835,1756
|
|
20230711,101000,1614645425,3835,3840,3845,3830,14596
|
|
20230711,100900,1558620675,3840,3845,3850,3840,5946
|
|
20230711,100800,1535783960,3845,3845,3845,3845,6734
|
|
20230711,100700,1509891730,3850,3850,3855,3845,5669
|
|
20230711,100600,1488089790,3850,3855,3855,3850,11384
|
|
20230711,100500,1444258270,3855,3860,3860,3855,3056
|
|
20230711,100400,1432476235,3855,3865,3865,3855,2629
|
|
20230711,100300,1422330075,3860,3860,3865,3860,530
|
|
20230711,100200,1420284025,3860,3855,3860,3855,2069
|
|
20230711,100100,1412304540,3860,3875,3875,3860,747
|
|
20230711,100000,1409420910,3860,3860,3885,3855,20623
|
|
20230711,095900,1329865995,3860,3865,3865,3860,3816
|
|
20230711,095800,1315131160,3865,3865,3870,3865,5739
|
|
20230711,095700,1292946910,3865,3885,3885,3865,18408
|
|
20230711,095600,1221713340,3885,3885,3885,3885,836
|
|
20230711,095500,1218465480,3885,3875,3885,3875,3388
|
|
20230711,095400,1205329320,3875,3870,3880,3870,1905
|
|
20230711,095300,1197950415,3875,3870,3875,3870,162
|
|
20230711,095200,1197323415,3870,3870,3870,3870,1610
|
|
20230711,095100,1191092715,3870,3880,3885,3870,14709
|
|
20230711,095000,1134076865,3880,3885,3885,3880,651
|
|
20230711,094900,1131548330,3885,3880,3885,3880,1474
|
|
20230711,094800,1125822210,3880,3880,3890,3880,953
|
|
20230711,094700,1122123790,3880,3890,3890,3880,3717
|
|
20230711,094600,1107700150,3885,3885,3885,3885,2705
|
|
20230711,094500,1097191225,3890,3890,3890,3885,717
|
|
20230711,094400,1094404250,3890,3885,3890,3880,770
|
|
20230711,094300,1091413295,3875,3875,3875,3870,1864
|
|
20230711,094200,1084191765,3875,3875,3875,3875,4636
|
|
20230711,094100,1066227265,3875,3880,3880,3875,4890
|
|
20230711,094000,1047267080,3880,3880,3880,3880,466
|
|
20230711,093900,1045459000,3880,3875,3880,3875,4345
|
|
20230711,093800,1028619625,3875,3875,3875,3875,2320
|
|
20230711,093700,1019629625,3875,3875,3875,3870,4700
|
|
20230711,093600,1001434825,3875,3880,3880,3875,1798
|
|
20230711,093500,994465570,3880,3880,3900,3875,3896
|
|
20230711,093400,979347400,3880,3880,3880,3870,10059
|
|
20230711,093300,940377125,3870,3895,3895,3870,19180
|
|
20230711,093200,866026635,3895,3910,3910,3895,2748
|
|
20230711,093100,855305250,3915,3880,3915,3880,4096
|
|
20230711,093000,839329870,3875,3870,3875,3870,2380
|
|
20230711,092900,830112290,3865,3865,3870,3865,5956
|
|
20230711,092800,807088425,3865,3870,3880,3860,11374
|
|
20230711,092700,763112335,3870,3890,3890,3870,20051
|
|
20230711,092600,685345315,3890,3900,3900,3885,12789
|
|
20230711,092500,635555695,3900,3900,3900,3895,3191
|
|
20230711,092400,623111325,3900,3900,3900,3895,4041
|
|
20230711,092300,607351475,3905,3915,3915,3905,1936
|
|
20230711,092200,599780500,3910,3905,3910,3905,493
|
|
20230711,092100,597853520,3910,3910,3910,3900,1719
|
|
20230711,092000,591145250,3910,3895,3910,3895,1962
|
|
20230711,091900,583489095,3890,3895,3895,3885,4734
|
|
20230711,091800,565080995,3885,3895,3905,3885,6649
|
|
20230711,091700,539240495,3890,3890,3895,3885,3382
|
|
20230711,091600,526084465,3890,3895,3900,3890,6395
|
|
20230711,091500,501186490,3890,3910,3915,3890,14092
|
|
20230711,091400,446246760,3905,3910,3920,3905,4703
|
|
20230711,091300,427869785,3925,3915,3925,3910,2546
|
|
20230711,091200,417912360,3925,3930,3930,3910,2351
|
|
20230711,091100,408709790,3930,3920,3935,3915,7912
|
|
20230711,091000,377687340,3925,3925,3930,3920,776
|
|
20230711,090900,374645190,3930,3925,3930,3915,1671
|
|
20230711,090800,368087340,3925,3910,3925,3905,2718
|
|
20230711,090700,357439620,3905,3895,3925,3895,4291
|
|
20230711,090600,340680490,3895,3930,3950,3895,20553
|
|
20230711,090500,260253770,3930,3945,3950,3925,16655
|
|
20230711,090400,194737940,3970,3940,3970,3940,3942
|
|
20230711,090300,179137560,3930,3935,3945,3930,2997
|
|
20230711,090200,167341540,3935,3955,3955,3935,9294
|
|
20230711,090100,130684395,3955,3990,3990,3945,15395
|
|
20230711,090000,69657220,3985,4010,4010,3960,15654
|