605 lines
30 KiB
CSV
605 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,190200,2359746505,3630,3630,3630,3630,4013
|
|
20230711,190100,2359746505,3630,3630,3630,3630,0
|
|
20230711,190000,2359746505,3630,3630,3630,3630,0
|
|
20230711,185900,2359746505,3630,3630,3630,3630,0
|
|
20230711,185800,2359746505,3630,3630,3630,3630,0
|
|
20230711,185700,2359746505,3630,3630,3630,3630,0
|
|
20230711,185600,2359746505,3630,3630,3630,3630,0
|
|
20230711,185500,2359746505,3630,3630,3630,3630,0
|
|
20230711,185400,2359746505,3630,3630,3630,3630,0
|
|
20230711,185300,2359746505,3630,3630,3630,3630,0
|
|
20230711,185200,2359746505,3630,3630,3630,3630,0
|
|
20230711,185100,2359746505,3630,3630,3630,3630,0
|
|
20230711,185000,2359746505,3630,3630,3630,3630,0
|
|
20230711,184900,2359746505,3630,3630,3630,3630,0
|
|
20230711,184800,2359746505,3630,3630,3630,3630,0
|
|
20230711,184700,2359746505,3630,3630,3630,3630,0
|
|
20230711,184600,2359746505,3630,3630,3630,3630,0
|
|
20230711,184500,2359746505,3630,3630,3630,3630,0
|
|
20230711,184400,2359746505,3630,3630,3630,3630,0
|
|
20230711,184300,2359746505,3630,3630,3630,3630,0
|
|
20230711,184200,2359746505,3630,3630,3630,3630,0
|
|
20230711,184100,2359746505,3630,3630,3630,3630,0
|
|
20230711,184000,2359746505,3630,3630,3630,3630,0
|
|
20230711,183900,2359746505,3630,3630,3630,3630,0
|
|
20230711,183800,2359746505,3630,3630,3630,3630,0
|
|
20230711,183700,2359746505,3630,3630,3630,3630,0
|
|
20230711,183600,2359746505,3630,3630,3630,3630,0
|
|
20230711,183500,2359746505,3630,3630,3630,3630,0
|
|
20230711,183400,2359746505,3630,3630,3630,3630,0
|
|
20230711,183300,2359746505,3630,3630,3630,3630,0
|
|
20230711,183200,2359746505,3630,3630,3630,3630,4013
|
|
20230711,183100,2359746505,3630,3630,3630,3630,0
|
|
20230711,183000,2359746505,3630,3630,3630,3630,0
|
|
20230711,182900,2359746505,3630,3630,3630,3630,0
|
|
20230711,182800,2359746505,3630,3630,3630,3630,0
|
|
20230711,182700,2359746505,3630,3630,3630,3630,0
|
|
20230711,182600,2359746505,3630,3630,3630,3630,0
|
|
20230711,182500,2359746505,3630,3630,3630,3630,0
|
|
20230711,182400,2359746505,3630,3630,3630,3630,0
|
|
20230711,182300,2359746505,3630,3630,3630,3630,0
|
|
20230711,182200,2359746505,3630,3630,3630,3630,0
|
|
20230711,182100,2359746505,3630,3630,3630,3630,0
|
|
20230711,182000,2359746505,3630,3630,3630,3630,0
|
|
20230711,181900,2359746505,3630,3630,3630,3630,0
|
|
20230711,181800,2359746505,3630,3630,3630,3630,0
|
|
20230711,181700,2359746505,3630,3630,3630,3630,0
|
|
20230711,181600,2359746505,3630,3630,3630,3630,0
|
|
20230711,181500,2359746505,3630,3630,3630,3630,0
|
|
20230711,181400,2359746505,3630,3630,3630,3630,0
|
|
20230711,181300,2359746505,3630,3630,3630,3630,0
|
|
20230711,181200,2359746505,3630,3630,3630,3630,0
|
|
20230711,181100,2359746505,3630,3630,3630,3630,0
|
|
20230711,181000,2359746505,3630,3630,3630,3630,0
|
|
20230711,180900,2359746505,3630,3630,3630,3630,0
|
|
20230711,180800,2359746505,3630,3630,3630,3630,0
|
|
20230711,180700,2359746505,3630,3630,3630,3630,0
|
|
20230711,180600,2359746505,3630,3630,3630,3630,0
|
|
20230711,180500,2359746505,3630,3630,3630,3630,0
|
|
20230711,180400,2359746505,3630,3630,3630,3630,0
|
|
20230711,180300,2359746505,3630,3630,3630,3630,0
|
|
20230711,180200,2359746505,3630,3630,3630,3630,4013
|
|
20230711,180100,2359746505,3630,3630,3630,3630,0
|
|
20230711,180000,2359746505,3630,3630,3630,3630,0
|
|
20230711,175900,2359746505,3630,3630,3630,3630,0
|
|
20230711,175800,2359746505,3630,3630,3630,3630,0
|
|
20230711,175700,2359746505,3630,3630,3630,3630,0
|
|
20230711,175600,2359746505,3630,3630,3630,3630,0
|
|
20230711,175500,2359746505,3630,3630,3630,3630,0
|
|
20230711,175400,2359746505,3630,3630,3630,3630,0
|
|
20230711,175300,2359746505,3630,3630,3630,3630,0
|
|
20230711,175200,2359746505,3630,3630,3630,3630,0
|
|
20230711,175100,2359746505,3630,3630,3630,3630,0
|
|
20230711,175000,2359746505,3630,3630,3630,3630,0
|
|
20230711,174900,2359746505,3630,3630,3630,3630,0
|
|
20230711,174800,2359746505,3630,3630,3630,3630,0
|
|
20230711,174700,2359746505,3630,3630,3630,3630,0
|
|
20230711,174600,2359746505,3630,3630,3630,3630,0
|
|
20230711,174500,2359746505,3630,3630,3630,3630,0
|
|
20230711,174400,2359746505,3630,3630,3630,3630,0
|
|
20230711,174300,2359746505,3630,3630,3630,3630,0
|
|
20230711,174200,2359746505,3630,3630,3630,3630,0
|
|
20230711,174100,2359746505,3630,3630,3630,3630,0
|
|
20230711,174000,2359746505,3630,3630,3630,3630,0
|
|
20230711,173900,2359746505,3630,3630,3630,3630,0
|
|
20230711,173800,2359746505,3630,3630,3630,3630,0
|
|
20230711,173700,2359746505,3630,3630,3630,3630,0
|
|
20230711,173600,2359746505,3630,3630,3630,3630,0
|
|
20230711,173500,2359746505,3630,3630,3630,3630,0
|
|
20230711,173400,2359746505,3630,3630,3630,3630,0
|
|
20230711,173300,2359746505,3630,3630,3630,3630,0
|
|
20230711,173200,2359746505,3630,3630,3630,3630,4013
|
|
20230711,173100,2359746505,3630,3630,3630,3630,0
|
|
20230711,173000,2359746505,3630,3630,3630,3630,0
|
|
20230711,172900,2359746505,3630,3630,3630,3630,0
|
|
20230711,172800,2359746505,3630,3630,3630,3630,0
|
|
20230711,172700,2359746505,3630,3630,3630,3630,0
|
|
20230711,172600,2359746505,3630,3630,3630,3630,0
|
|
20230711,172500,2359746505,3630,3630,3630,3630,0
|
|
20230711,172400,2359746505,3630,3630,3630,3630,0
|
|
20230711,172300,2359746505,3630,3630,3630,3630,0
|
|
20230711,172200,2359746505,3630,3630,3630,3630,0
|
|
20230711,172100,2359746505,3630,3630,3630,3630,0
|
|
20230711,172000,2359746505,3630,3630,3630,3630,0
|
|
20230711,171900,2359746505,3630,3630,3630,3630,0
|
|
20230711,171800,2359746505,3630,3630,3630,3630,0
|
|
20230711,171700,2359746505,3630,3630,3630,3630,0
|
|
20230711,171600,2359746505,3630,3630,3630,3630,0
|
|
20230711,171500,2359746505,3630,3630,3630,3630,0
|
|
20230711,171400,2359746505,3630,3630,3630,3630,0
|
|
20230711,171300,2359746505,3630,3630,3630,3630,0
|
|
20230711,171200,2359746505,3630,3630,3630,3630,0
|
|
20230711,171100,2359746505,3630,3630,3630,3630,0
|
|
20230711,171000,2359746505,3630,3630,3630,3630,0
|
|
20230711,170900,2359746505,3630,3630,3630,3630,0
|
|
20230711,170800,2359746505,3630,3630,3630,3630,0
|
|
20230711,170700,2359746505,3630,3630,3630,3630,0
|
|
20230711,170600,2359746505,3630,3630,3630,3630,0
|
|
20230711,170500,2359746505,3630,3630,3630,3630,0
|
|
20230711,170400,2359746505,3630,3630,3630,3630,0
|
|
20230711,170300,2359746505,3630,3630,3630,3630,0
|
|
20230711,170200,2359746505,3630,3630,3630,3630,4013
|
|
20230711,170100,2359746505,3630,3630,3630,3630,0
|
|
20230711,170000,2359746505,3630,3630,3630,3630,0
|
|
20230711,165900,2359746505,3630,3630,3630,3630,0
|
|
20230711,165800,2359746505,3630,3630,3630,3630,0
|
|
20230711,165700,2359746505,3630,3630,3630,3630,0
|
|
20230711,165600,2359746505,3630,3630,3630,3630,0
|
|
20230711,165500,2359746505,3630,3630,3630,3630,0
|
|
20230711,165400,2359746505,3630,3630,3630,3630,0
|
|
20230711,165300,2359746505,3630,3630,3630,3630,0
|
|
20230711,165200,2359746505,3630,3630,3630,3630,0
|
|
20230711,165100,2359746505,3630,3630,3630,3630,0
|
|
20230711,165000,2359746505,3630,3630,3630,3630,0
|
|
20230711,164900,2359746505,3630,3630,3630,3630,0
|
|
20230711,164800,2359746505,3630,3630,3630,3630,0
|
|
20230711,164700,2359746505,3630,3630,3630,3630,0
|
|
20230711,164600,2359746505,3630,3630,3630,3630,0
|
|
20230711,164500,2359746505,3630,3630,3630,3630,0
|
|
20230711,164400,2359746505,3630,3630,3630,3630,0
|
|
20230711,164300,2359746505,3630,3630,3630,3630,0
|
|
20230711,164200,2359746505,3630,3630,3630,3630,0
|
|
20230711,164100,2359746505,3630,3630,3630,3630,0
|
|
20230711,164000,2359746505,3630,3630,3630,3630,0
|
|
20230711,163900,2359746505,3630,3630,3630,3630,0
|
|
20230711,163800,2359746505,3630,3630,3630,3630,0
|
|
20230711,163700,2359746505,3630,3630,3630,3630,0
|
|
20230711,163600,2359746505,3630,3630,3630,3630,0
|
|
20230711,163500,2359746505,3630,3630,3630,3630,0
|
|
20230711,163400,2359746505,3630,3630,3630,3630,0
|
|
20230711,163300,2359746505,3630,3630,3630,3630,0
|
|
20230711,163200,2359746505,3630,3630,3630,3630,4013
|
|
20230711,163100,2359746505,3630,3630,3630,3630,0
|
|
20230711,163000,2359746505,3630,3630,3630,3630,0
|
|
20230711,162900,2359746505,3630,3630,3630,3630,0
|
|
20230711,162800,2359746505,3630,3630,3630,3630,0
|
|
20230711,162700,2359746505,3630,3630,3630,3630,0
|
|
20230711,162600,2359746505,3630,3630,3630,3630,0
|
|
20230711,162500,2359746505,3630,3630,3630,3630,0
|
|
20230711,162400,2359746505,3630,3630,3630,3630,0
|
|
20230711,162300,2359746505,3630,3630,3630,3630,0
|
|
20230711,162200,2359746505,3630,3630,3630,3630,0
|
|
20230711,162100,2359746505,3630,3630,3630,3630,0
|
|
20230711,162000,2359746505,3630,3630,3630,3630,0
|
|
20230711,161900,2359746505,3630,3630,3630,3630,0
|
|
20230711,161800,2359746505,3630,3630,3630,3630,0
|
|
20230711,161700,2359746505,3630,3630,3630,3630,0
|
|
20230711,161600,2359746505,3630,3630,3630,3630,0
|
|
20230711,161500,2359746505,3630,3630,3630,3630,0
|
|
20230711,161400,2359746505,3630,3630,3630,3630,0
|
|
20230711,161300,2359746505,3630,3630,3630,3630,0
|
|
20230711,161200,2359746505,3630,3630,3630,3630,0
|
|
20230711,161100,2359746505,3630,3630,3630,3630,0
|
|
20230711,161000,2359746505,3630,3630,3630,3630,0
|
|
20230711,160900,2359746505,3630,3630,3630,3630,0
|
|
20230711,160800,2359746505,3630,3630,3630,3630,0
|
|
20230711,160700,2359746505,3630,3630,3630,3630,0
|
|
20230711,160600,2359746505,3630,3630,3630,3630,0
|
|
20230711,160500,2359746505,3630,3630,3630,3630,0
|
|
20230711,160400,2359746505,3630,3630,3630,3630,0
|
|
20230711,160300,2359746505,3630,3630,3630,3630,0
|
|
20230711,160200,2359746505,3630,3630,3630,3630,4013
|
|
20230711,160100,2359746505,3630,3630,3630,3630,0
|
|
20230711,160000,2359746505,3630,3630,3630,3630,0
|
|
20230711,155900,2359746505,3630,3630,3630,3630,0
|
|
20230711,155800,2359746505,3630,3630,3630,3630,0
|
|
20230711,155700,2359746505,3630,3630,3630,3630,0
|
|
20230711,155600,2359746505,3630,3630,3630,3630,0
|
|
20230711,155500,2359746505,3630,3630,3630,3630,0
|
|
20230711,155400,2359746505,3630,3630,3630,3630,0
|
|
20230711,155300,2359746505,3630,3630,3630,3630,0
|
|
20230711,155200,2359746505,3630,3630,3630,3630,0
|
|
20230711,155100,2359746505,3630,3630,3630,3630,0
|
|
20230711,155000,2359746505,3630,3630,3630,3630,0
|
|
20230711,154900,2359746505,3630,3630,3630,3630,0
|
|
20230711,154800,2359746505,3630,3630,3630,3630,0
|
|
20230711,154700,2359746505,3630,3630,3630,3630,0
|
|
20230711,154600,2359746505,3630,3630,3630,3630,0
|
|
20230711,154500,2359746505,3630,3630,3630,3630,0
|
|
20230711,154400,2359746505,3630,3630,3630,3630,0
|
|
20230711,154300,2359746505,3630,3630,3630,3630,0
|
|
20230711,154200,2359746505,3630,3630,3630,3630,0
|
|
20230711,154100,2359746505,3630,3630,3630,3630,0
|
|
20230711,154000,2359746505,3630,3630,3630,3630,0
|
|
20230711,153900,2359746505,3630,3630,3630,3630,0
|
|
20230711,153800,2359746505,3630,3630,3630,3630,0
|
|
20230711,153700,2359746505,3630,3630,3630,3630,0
|
|
20230711,153600,2359746505,3630,3630,3630,3630,0
|
|
20230711,153500,2359746505,3630,3630,3630,3630,0
|
|
20230711,153400,2359746505,3630,3630,3630,3630,0
|
|
20230711,153300,2359746505,3630,3630,3630,3630,0
|
|
20230711,153200,2359746505,3630,3630,3630,3630,4013
|
|
20230711,153100,2359746505,3630,3630,3630,3630,0
|
|
20230711,153000,2359746505,3630,3630,3630,3630,4013
|
|
20230711,152900,2345179315,3645,3645,3645,3645,0
|
|
20230711,152800,2345179315,3645,3645,3645,3645,0
|
|
20230711,152700,2345179315,3645,3645,3645,3645,0
|
|
20230711,152600,2345179315,3645,3645,3645,3645,0
|
|
20230711,152500,2345179315,3645,3645,3645,3645,0
|
|
20230711,152400,2345179315,3645,3645,3645,3645,0
|
|
20230711,152300,2345179315,3645,3645,3645,3645,0
|
|
20230711,152200,2345179315,3645,3645,3645,3645,0
|
|
20230711,152100,2345179315,3645,3645,3645,3645,0
|
|
20230711,152000,2345179315,3645,3645,3645,3645,0
|
|
20230711,151900,2345179315,3645,3620,3645,3615,7438
|
|
20230711,151800,2318130765,3620,3620,3630,3620,442
|
|
20230711,151700,2316530645,3630,3620,3630,3620,201
|
|
20230711,151600,2315803015,3630,3630,3630,3630,22
|
|
20230711,151500,2315723155,3615,3630,3630,3615,1430
|
|
20230711,151400,2310549005,3625,3625,3625,3620,767
|
|
20230711,151300,2307772225,3630,3630,3630,3625,263
|
|
20230711,151200,2306817785,3625,3635,3635,3625,1163
|
|
20230711,151100,2302595315,3630,3625,3630,3625,356
|
|
20230711,151000,2301303040,3630,3635,3635,3630,1317
|
|
20230711,150900,2296521535,3645,3645,3650,3635,3234
|
|
20230711,150800,2284747400,3640,3635,3640,3635,316
|
|
20230711,150700,2283598190,3630,3630,3630,3625,720
|
|
20230711,150600,2280984640,3625,3620,3625,3620,9771
|
|
20230711,150500,2245612870,3620,3615,3620,3615,926
|
|
20230711,150400,2242263250,3620,3615,3620,3615,42
|
|
20230711,150300,2242111360,3620,3615,3620,3615,2405
|
|
20230711,150200,2233417280,3615,3605,3615,3605,4364
|
|
20230711,150100,2217655725,3605,3610,3610,3605,246
|
|
20230711,150000,2216768855,3610,3610,3610,3595,185
|
|
20230711,145900,2216102240,3615,3615,3615,3615,18
|
|
20230711,145800,2216037170,3615,3585,3615,3585,15190
|
|
20230711,145700,2161413525,3585,3585,3585,3585,20
|
|
20230711,145600,2161341825,3590,3590,3590,3575,5968
|
|
20230711,145500,2139990630,3590,3585,3590,3585,293
|
|
20230711,145400,2138940010,3585,3585,3585,3585,518
|
|
20230711,145300,2137082980,3585,3580,3585,3575,5367
|
|
20230711,145200,2117869610,3580,3575,3580,3575,517
|
|
20230711,145100,2116021330,3580,3580,3580,3580,19
|
|
20230711,145000,2115953310,3580,3580,3580,3580,146
|
|
20230711,144900,2115430630,3580,3580,3580,3575,591
|
|
20230711,144800,2113316000,3580,3575,3580,3575,382
|
|
20230711,144700,2111950170,3580,3580,3580,3580,56
|
|
20230711,144600,2111749690,3575,3575,3575,3575,184
|
|
20230711,144500,2111091890,3580,3580,3580,3575,329
|
|
20230711,144400,2109915285,3580,3580,3585,3580,862
|
|
20230711,144300,2106829320,3580,3580,3580,3580,128
|
|
20230711,144200,2106371080,3580,3575,3580,3575,57
|
|
20230711,144100,2106167250,3585,3580,3585,3580,225
|
|
20230711,144000,2105361745,3580,3570,3580,3565,1659
|
|
20230711,143900,2099428130,3565,3565,3565,3565,3789
|
|
20230711,143800,2085920345,3565,3570,3570,3565,508
|
|
20230711,143700,2084108985,3570,3575,3580,3570,1861
|
|
20230711,143600,2077464195,3575,3585,3585,3575,1551
|
|
20230711,143500,2071916625,3585,3580,3585,3580,1033
|
|
20230711,143400,2068218380,3585,3585,3585,3585,1
|
|
20230711,143300,2068214795,3585,3585,3585,3585,5
|
|
20230711,143200,2068196870,3585,3580,3585,3580,1005
|
|
20230711,143100,2064595535,3575,3580,3580,3575,1208
|
|
20230711,143000,2060271785,3580,3575,3580,3575,147
|
|
20230711,142900,2059746175,3575,3580,3580,3575,305
|
|
20230711,142800,2058655775,3580,3580,3580,3580,130
|
|
20230711,142700,2058190375,3580,3575,3580,3575,1210
|
|
20230711,142600,2053864570,3570,3565,3570,3565,183
|
|
20230711,142500,2053211910,3575,3580,3580,3565,5696
|
|
20230711,142400,2032878590,3580,3580,3580,3575,563
|
|
20230711,142300,2030865645,3585,3585,3585,3575,7726
|
|
20230711,142200,2003230775,3585,3580,3585,3580,1719
|
|
20230711,142100,1997071520,3580,3575,3580,3575,1341
|
|
20230711,142000,1992270950,3580,3580,3580,3575,765
|
|
20230711,141900,1989532425,3580,3580,3580,3580,207
|
|
20230711,141800,1988791365,3580,3580,3580,3580,6
|
|
20230711,141700,1988769885,3580,3580,3580,3580,24
|
|
20230711,141600,1988683965,3580,3580,3580,3580,614
|
|
20230711,141500,1986485845,3575,3580,3580,3575,44
|
|
20230711,141400,1986328345,3580,3580,3580,3575,67
|
|
20230711,141300,1986088490,3580,3580,3580,3580,55
|
|
20230711,141200,1985891590,3580,3580,3580,3580,43
|
|
20230711,141100,1985737650,3580,3580,3580,3575,163
|
|
20230711,141000,1985154825,3580,3580,3580,3580,160
|
|
20230711,140900,1984582025,3580,3580,3580,3580,106
|
|
20230711,140800,1984202545,3580,3580,3580,3575,3264
|
|
20230711,140700,1972519415,3580,3575,3580,3575,1388
|
|
20230711,140600,1967557260,3580,3580,3580,3580,128
|
|
20230711,140500,1967099020,3580,3580,3580,3580,15
|
|
20230711,140400,1967045320,3575,3575,3580,3570,1313
|
|
20230711,140300,1962351555,3575,3575,3575,3570,137
|
|
20230711,140200,1961861785,3570,3575,3575,3570,548
|
|
20230711,140100,1959902690,3575,3580,3580,3575,156
|
|
20230711,140000,1959344980,3575,3580,3580,3575,2295
|
|
20230711,135900,1951132645,3580,3580,3580,3570,2492
|
|
20230711,135800,1942229725,3585,3595,3595,3575,2997
|
|
20230711,135700,1931478325,3595,3595,3595,3595,0
|
|
20230711,135600,1931478325,3595,3600,3600,3595,386
|
|
20230711,135500,1930089725,3600,3600,3600,3600,0
|
|
20230711,135400,1930089725,3600,3600,3600,3595,41
|
|
20230711,135300,1929942135,3600,3600,3600,3600,12
|
|
20230711,135200,1929898935,3600,3600,3600,3600,156
|
|
20230711,135100,1929337335,3600,3610,3610,3595,12649
|
|
20230711,135000,1883826085,3610,3610,3610,3610,501
|
|
20230711,134900,1882017475,3600,3605,3605,3600,703
|
|
20230711,134800,1879484655,3605,3605,3605,3600,513
|
|
20230711,134700,1877636290,3605,3610,3610,3605,106
|
|
20230711,134600,1877254130,3605,3600,3605,3600,17297
|
|
20230711,134500,1814978355,3600,3610,3610,3600,5042
|
|
20230711,134400,1796819630,3610,3610,3610,3610,542
|
|
20230711,134300,1794863010,3610,3610,3610,3605,678
|
|
20230711,134200,1792416730,3610,3615,3615,3610,3599
|
|
20230711,134100,1779413385,3615,3620,3620,3615,104
|
|
20230711,134000,1779036925,3620,3620,3620,3620,84
|
|
20230711,133900,1778732845,3620,3620,3620,3620,0
|
|
20230711,133800,1778732845,3620,3620,3620,3620,113
|
|
20230711,133700,1778323785,3620,3630,3630,3620,3746
|
|
20230711,133600,1764749440,3635,3635,3635,3635,0
|
|
20230711,133500,1764749440,3635,3635,3635,3630,8
|
|
20230711,133400,1764720365,3635,3630,3635,3630,26
|
|
20230711,133300,1764625980,3635,3635,3635,3635,1
|
|
20230711,133200,1764622345,3630,3630,3635,3630,389
|
|
20230711,133100,1763209770,3630,3630,3630,3630,0
|
|
20230711,133000,1763209770,3630,3625,3630,3620,236
|
|
20230711,132900,1762354235,3635,3625,3635,3625,2059
|
|
20230711,132800,1754885915,3630,3625,3630,3625,121
|
|
20230711,132700,1754446970,3630,3630,3635,3625,661
|
|
20230711,132600,1752046475,3630,3630,3635,3630,911
|
|
20230711,132500,1748739540,3635,3630,3635,3630,829
|
|
20230711,132400,1745730135,3630,3625,3630,3625,14
|
|
20230711,132300,1745679355,3625,3625,3625,3625,148
|
|
20230711,132200,1745142855,3630,3630,3630,3625,82
|
|
20230711,132100,1744845520,3630,3625,3630,3625,622
|
|
20230711,132000,1742590765,3625,3620,3625,3620,1142
|
|
20230711,131900,1738451220,3625,3625,3625,3620,114
|
|
20230711,131800,1738038265,3625,3615,3625,3615,1011
|
|
20230711,131700,1734379075,3620,3620,3620,3620,30
|
|
20230711,131600,1734270475,3620,3610,3620,3610,3552
|
|
20230711,131500,1721428595,3610,3610,3610,3610,35
|
|
20230711,131400,1721302245,3610,3610,3610,3610,5
|
|
20230711,131300,1721284195,3610,3610,3610,3605,288
|
|
20230711,131200,1720245935,3605,3610,3610,3600,1765
|
|
20230711,131100,1713879525,3605,3610,3610,3605,645
|
|
20230711,131000,1711554075,3610,3600,3610,3600,1391
|
|
20230711,130900,1706546435,3600,3600,3600,3600,613
|
|
20230711,130800,1704339635,3610,3610,3610,3610,297
|
|
20230711,130700,1703267465,3595,3615,3615,3595,10009
|
|
20230711,130600,1667215505,3610,3615,3615,3610,41
|
|
20230711,130500,1667067490,3610,3615,3615,3610,414
|
|
20230711,130400,1665572630,3615,3610,3615,3610,907
|
|
20230711,130300,1662297905,3610,3610,3610,3605,474
|
|
20230711,130200,1660588460,3610,3610,3610,3610,630
|
|
20230711,130100,1658314160,3600,3610,3610,3600,5870
|
|
20230711,130000,1637167490,3610,3630,3630,3610,3235
|
|
20230711,125900,1625471440,3630,3625,3630,3620,2487
|
|
20230711,125800,1616456390,3630,3620,3635,3620,313
|
|
20230711,125700,1615320815,3635,3635,3635,3620,3018
|
|
20230711,125600,1604389110,3640,3655,3655,3620,13820
|
|
20230711,125500,1554189125,3655,3660,3660,3655,220
|
|
20230711,125400,1553384175,3660,3650,3670,3650,1299
|
|
20230711,125300,1548636995,3665,3645,3665,3645,8971
|
|
20230711,125200,1515915895,3645,3645,3645,3645,158
|
|
20230711,125100,1515339985,3645,3640,3645,3640,3223
|
|
20230711,125000,1503594870,3650,3650,3650,3640,1738
|
|
20230711,124900,1497265415,3645,3655,3655,3645,20992
|
|
20230711,124800,1420631740,3660,3665,3665,3660,2604
|
|
20230711,124700,1411101005,3670,3670,3670,3670,0
|
|
20230711,124600,1411101005,3670,3670,3670,3670,0
|
|
20230711,124500,1411101005,3670,3670,3670,3670,17
|
|
20230711,124400,1411038615,3675,3675,3675,3675,0
|
|
20230711,124300,1411038615,3675,3675,3675,3675,14
|
|
20230711,124200,1410987165,3675,3675,3675,3675,0
|
|
20230711,124100,1410987165,3675,3675,3675,3675,78
|
|
20230711,124000,1410700515,3675,3675,3675,3660,3179
|
|
20230711,123900,1399061070,3675,3675,3675,3675,0
|
|
20230711,123800,1399061070,3675,3665,3675,3660,2534
|
|
20230711,123700,1389785730,3675,3675,3675,3665,4001
|
|
20230711,123600,1375111515,3680,3680,3680,3680,1
|
|
20230711,123500,1375107835,3670,3670,3670,3670,0
|
|
20230711,123400,1375107835,3670,3675,3680,3670,502
|
|
20230711,123300,1373264340,3675,3675,3675,3670,5805
|
|
20230711,123200,1351932465,3680,3685,3685,3670,2082
|
|
20230711,123100,1344290420,3675,3695,3695,3675,3393
|
|
20230711,123000,1331820130,3695,3695,3695,3680,9890
|
|
20230711,122900,1295408470,3695,3700,3700,3695,24
|
|
20230711,122800,1295319690,3700,3700,3700,3700,0
|
|
20230711,122700,1295319690,3700,3700,3700,3700,0
|
|
20230711,122600,1295319690,3700,3700,3705,3700,201
|
|
20230711,122500,1294575985,3705,3705,3705,3700,260
|
|
20230711,122400,1293613185,3700,3700,3700,3700,600
|
|
20230711,122300,1291393185,3705,3705,3705,3705,35
|
|
20230711,122200,1291263510,3705,3700,3705,3700,52
|
|
20230711,122100,1291070855,3705,3710,3710,3705,190
|
|
20230711,122000,1290366485,3715,3715,3715,3715,2
|
|
20230711,121900,1290359055,3705,3700,3705,3700,446
|
|
20230711,121800,1288707000,3695,3700,3700,3695,648
|
|
20230711,121700,1286312120,3705,3705,3705,3705,0
|
|
20230711,121600,1286312120,3705,3705,3705,3705,60
|
|
20230711,121500,1286089820,3710,3705,3710,3705,303
|
|
20230711,121400,1284967200,3705,3700,3705,3700,1680
|
|
20230711,121300,1278750050,3700,3695,3700,3695,345
|
|
20230711,121200,1277475050,3700,3700,3700,3700,20
|
|
20230711,121100,1277401050,3700,3700,3700,3700,305
|
|
20230711,121000,1276272550,3700,3700,3700,3700,417
|
|
20230711,120900,1274729650,3695,3695,3695,3695,160
|
|
20230711,120800,1274138450,3700,3700,3700,3700,31
|
|
20230711,120700,1274023750,3695,3690,3695,3685,1801
|
|
20230711,120600,1267383055,3690,3695,3695,3690,817
|
|
20230711,120500,1264367090,3695,3710,3710,3695,3515
|
|
20230711,120400,1251355685,3715,3715,3715,3710,162
|
|
20230711,120300,1250754610,3715,3715,3715,3715,154
|
|
20230711,120200,1250182500,3715,3715,3715,3710,53
|
|
20230711,120100,1249985830,3710,3720,3720,3710,185
|
|
20230711,120000,1249298790,3720,3725,3725,3720,5
|
|
20230711,115900,1249280185,3720,3725,3725,3720,687
|
|
20230711,115800,1246721715,3730,3730,3730,3730,0
|
|
20230711,115700,1246721715,3730,3730,3730,3730,108
|
|
20230711,115600,1246318875,3735,3735,3735,3735,801
|
|
20230711,115500,1243327140,3735,3730,3735,3725,176
|
|
20230711,115400,1242669800,3725,3735,3735,3725,21
|
|
20230711,115300,1242591375,3735,3735,3735,3735,15
|
|
20230711,115200,1242535350,3740,3740,3740,3740,0
|
|
20230711,115100,1242535350,3740,3740,3740,3740,0
|
|
20230711,115000,1242535350,3740,3725,3740,3725,10
|
|
20230711,114900,1242498085,3740,3740,3740,3740,0
|
|
20230711,114800,1242498085,3740,3740,3740,3740,80
|
|
20230711,114700,1242198885,3740,3740,3740,3720,1133
|
|
20230711,114600,1237982665,3725,3715,3725,3715,6976
|
|
20230711,114500,1212012770,3715,3705,3715,3705,71
|
|
20230711,114400,1211749705,3715,3715,3715,3705,502
|
|
20230711,114300,1209889775,3710,3715,3715,3705,1022
|
|
20230711,114200,1206100150,3710,3705,3710,3705,1711
|
|
20230711,114100,1199758390,3710,3715,3715,3705,364
|
|
20230711,114000,1198408435,3715,3715,3715,3705,259
|
|
20230711,113900,1197447170,3705,3710,3715,3705,5379
|
|
20230711,113800,1177516935,3715,3715,3715,3715,9
|
|
20230711,113700,1177483500,3710,3700,3710,3700,5151
|
|
20230711,113600,1158398300,3710,3700,3710,3700,210
|
|
20230711,113500,1157621200,3715,3715,3715,3705,1303
|
|
20230711,113400,1152791555,3705,3705,3705,3705,6
|
|
20230711,113300,1152769325,3705,3705,3705,3705,100
|
|
20230711,113200,1152398825,3715,3715,3715,3715,1
|
|
20230711,113100,1152395110,3715,3715,3715,3715,20
|
|
20230711,113000,1152320810,3715,3710,3715,3710,80
|
|
20230711,112900,1152023960,3720,3720,3720,3720,0
|
|
20230711,112800,1152023960,3720,3720,3720,3720,86
|
|
20230711,112700,1151704040,3690,3720,3720,3690,2214
|
|
20230711,112600,1143509040,3720,3725,3725,3700,5038
|
|
20230711,112500,1124842595,3720,3730,3735,3720,2280
|
|
20230711,112400,1116346145,3730,3730,3730,3730,310
|
|
20230711,112300,1115189845,3740,3740,3740,3740,5
|
|
20230711,112200,1115171145,3740,3735,3740,3730,152
|
|
20230711,112100,1114603375,3730,3730,3730,3725,731
|
|
20230711,112000,1111876870,3730,3735,3735,3730,43
|
|
20230711,111900,1111716430,3730,3735,3735,3730,2635
|
|
20230711,111800,1101882880,3735,3735,3735,3735,20
|
|
20230711,111700,1101808180,3740,3740,3740,3740,3
|
|
20230711,111600,1101796960,3735,3740,3740,3735,22
|
|
20230711,111500,1101714775,3735,3735,3735,3735,252
|
|
20230711,111400,1100773555,3735,3735,3740,3735,2388
|
|
20230711,111300,1091854370,3735,3735,3735,3735,452
|
|
20230711,111200,1090166150,3745,3745,3760,3745,80
|
|
20230711,111100,1089866445,3760,3760,3760,3760,40
|
|
20230711,111000,1089716045,3760,3750,3760,3750,209
|
|
20230711,110900,1088930635,3745,3740,3745,3740,2090
|
|
20230711,110800,1081105735,3740,3735,3740,3725,1349
|
|
20230711,110700,1076074925,3740,3740,3740,3740,94
|
|
20230711,110600,1075723365,3740,3740,3740,3735,1199
|
|
20230711,110500,1071242455,3745,3745,3745,3740,20
|
|
20230711,110400,1071167640,3745,3745,3750,3740,1398
|
|
20230711,110300,1065934105,3750,3760,3760,3750,4232
|
|
20230711,110200,1050062195,3765,3765,3765,3765,1
|
|
20230711,110100,1050058430,3760,3765,3765,3760,807
|
|
20230711,110000,1047022330,3765,3770,3770,3765,623
|
|
20230711,105900,1044675360,3770,3770,3770,3770,9
|
|
20230711,105800,1044641430,3770,3770,3770,3770,0
|
|
20230711,105700,1044641430,3770,3770,3775,3770,224
|
|
20230711,105600,1043796945,3770,3775,3775,3770,60
|
|
20230711,105500,1043570495,3775,3775,3775,3775,358
|
|
20230711,105400,1042219045,3775,3775,3775,3775,125
|
|
20230711,105300,1041747170,3780,3775,3780,3770,4457
|
|
20230711,105200,1024938325,3780,3780,3780,3780,15
|
|
20230711,105100,1024881625,3785,3775,3785,3775,2469
|
|
20230711,105000,1015556865,3775,3770,3775,3765,770
|
|
20230711,104900,1012653915,3765,3760,3765,3760,1026
|
|
20230711,104800,1008791525,3760,3760,3760,3760,30
|
|
20230711,104700,1008678725,3765,3760,3765,3760,54
|
|
20230711,104600,1008475675,3765,3760,3765,3760,71
|
|
20230711,104500,1008208710,3760,3760,3760,3760,361
|
|
20230711,104400,1006851350,3755,3755,3760,3750,786
|
|
20230711,104300,1003899160,3760,3760,3760,3760,201
|
|
20230711,104200,1003143400,3755,3755,3755,3755,87
|
|
20230711,104100,1002816715,3755,3755,3755,3755,0
|
|
20230711,104000,1002816715,3755,3755,3755,3755,929
|
|
20230711,103900,999328320,3755,3755,3755,3750,400
|
|
20230711,103800,997826570,3755,3750,3755,3750,1608
|
|
20230711,103700,991796515,3750,3755,3755,3750,21
|
|
20230711,103600,991717665,3755,3755,3755,3755,60
|
|
20230711,103500,991492365,3755,3755,3755,3755,215
|
|
20230711,103400,990685040,3755,3750,3755,3750,4
|
|
20230711,103300,990670025,3750,3750,3750,3745,7220
|
|
20230711,103200,963595125,3750,3750,3755,3750,2609
|
|
20230711,103100,953810835,3750,3755,3755,3750,541
|
|
20230711,103000,951780120,3765,3740,3765,3740,965
|
|
20230711,102900,948164390,3740,3745,3745,3740,34
|
|
20230711,102800,948037180,3745,3745,3745,3740,115
|
|
20230711,102700,947607070,3740,3740,3745,3740,174
|
|
20230711,102600,946955805,3740,3765,3765,3740,79
|
|
20230711,102500,946659595,3770,3730,3770,3730,1671
|
|
20230711,102400,940413195,3725,3730,3730,3725,176
|
|
20230711,102300,939756815,3720,3730,3735,3720,184
|
|
20230711,102200,939070330,3730,3735,3740,3730,297
|
|
20230711,102100,937961055,3730,3730,3730,3730,321
|
|
20230711,102000,936763725,3730,3740,3740,3730,294
|
|
20230711,101900,935666805,3735,3750,3750,3735,9025
|
|
20230711,101800,901860035,3750,3755,3760,3750,1511
|
|
20230711,101700,896188435,3760,3770,3770,3760,1257
|
|
20230711,101600,891460060,3775,3770,3775,3770,102
|
|
20230711,101500,891075315,3770,3775,3785,3770,2186
|
|
20230711,101400,882827230,3775,3780,3790,3775,936
|
|
20230711,101300,879290725,3780,3790,3795,3780,2531
|
|
20230711,101200,869692500,3790,3780,3790,3780,1770
|
|
20230711,101100,863001055,3770,3780,3780,3765,1799
|
|
20230711,101000,856221010,3775,3785,3790,3775,1541
|
|
20230711,100900,850392425,3785,3780,3795,3780,2483
|
|
20230711,100800,840990230,3785,3790,3790,3780,1974
|
|
20230711,100700,833513740,3790,3790,3790,3770,3116
|
|
20230711,100600,821754965,3790,3795,3795,3785,159
|
|
20230711,100500,821152980,3795,3785,3795,3770,133
|
|
20230711,100400,820650170,3770,3775,3775,3770,3480
|
|
20230711,100300,807519865,3775,3800,3800,3775,2822
|
|
20230711,100200,796847145,3800,3750,3815,3750,21597
|
|
20230711,100100,714913250,3750,3740,3770,3740,8367
|
|
20230711,100000,683545105,3740,3735,3740,3730,4096
|
|
20230711,095900,668246550,3735,3705,3745,3705,6989
|
|
20230711,095800,642181280,3705,3695,3705,3695,1426
|
|
20230711,095700,636903150,3700,3695,3700,3690,1206
|
|
20230711,095600,632441425,3700,3685,3700,3675,9496
|
|
20230711,095500,597351795,3690,3680,3690,3680,645
|
|
20230711,095400,594975415,3675,3675,3675,3670,796
|
|
20230711,095300,592050130,3670,3675,3675,3670,26
|
|
20230711,095200,591954585,3675,3685,3685,3660,704
|
|
20230711,095100,589375860,3665,3665,3665,3665,732
|
|
20230711,095000,586693080,3670,3660,3670,3660,3112
|
|
20230711,094900,575283210,3665,3660,3665,3660,147
|
|
20230711,094800,574744555,3665,3665,3665,3660,5058
|
|
20230711,094700,556216595,3665,3665,3665,3665,276
|
|
20230711,094600,555205055,3660,3655,3660,3655,799
|
|
20230711,094500,552281690,3640,3655,3655,3640,1483
|
|
20230711,094400,546883335,3655,3640,3655,3640,790
|
|
20230711,094300,544007580,3640,3665,3665,3640,8326
|
|
20230711,094200,513694245,3665,3640,3665,3640,3224
|
|
20230711,094100,501958635,3640,3660,3660,3640,10580
|
|
20230711,094000,463380985,3660,3670,3670,3650,929
|
|
20230711,093900,459983350,3670,3650,3670,3650,5317
|
|
20230711,093800,440478150,3650,3680,3685,3650,7733
|
|
20230711,093700,412139645,3685,3690,3690,3680,740
|
|
20230711,093600,409410175,3690,3690,3695,3690,990
|
|
20230711,093500,405756615,3690,3685,3695,3685,1935
|
|
20230711,093400,398615030,3685,3685,3690,3685,939
|
|
20230711,093300,395153245,3685,3685,3685,3680,2332
|
|
20230711,093200,386570030,3680,3680,3685,3680,273
|
|
20230711,093100,385565025,3680,3680,3685,3680,2995
|
|
20230711,093000,374542295,3685,3680,3685,3680,3768
|
|
20230711,092900,360671065,3675,3685,3685,3675,1340
|
|
20230711,092800,355743710,3685,3685,3685,3680,123
|
|
20230711,092700,355290955,3680,3685,3685,3680,2277
|
|
20230711,092600,346906595,3685,3675,3685,3670,275
|
|
20230711,092500,345895510,3685,3685,3685,3685,182
|
|
20230711,092400,345224840,3685,3675,3685,3670,818
|
|
20230711,092300,342219270,3675,3670,3690,3670,2563
|
|
20230711,092200,332805935,3670,3655,3670,3655,943
|
|
20230711,092100,329354920,3660,3670,3670,3660,1602
|
|
20230711,092000,323480975,3680,3670,3680,3655,4475
|
|
20230711,091900,307055000,3670,3680,3680,3665,911
|
|
20230711,091800,303711985,3680,3690,3690,3670,5351
|
|
20230711,091700,284056760,3685,3680,3690,3680,1593
|
|
20230711,091600,278187105,3680,3660,3680,3660,1777
|
|
20230711,091500,271655160,3665,3640,3670,3640,3866
|
|
20230711,091400,257520585,3640,3640,3645,3635,174
|
|
20230711,091300,256887725,3640,3640,3640,3640,147
|
|
20230711,091200,256352645,3640,3645,3650,3640,1692
|
|
20230711,091100,250190415,3640,3650,3655,3640,1747
|
|
20230711,091000,243816065,3650,3630,3650,3630,3849
|
|
20230711,090900,229809520,3630,3625,3635,3625,667
|
|
20230711,090800,227385345,3635,3635,3635,3635,10859
|
|
20230711,090700,187912880,3635,3630,3650,3630,10583
|
|
20230711,090600,149424915,3630,3605,3630,3605,8490
|
|
20230711,090500,118685850,3605,3600,3605,3595,4552
|
|
20230711,090400,102297685,3600,3590,3600,3590,1891
|
|
20230711,090300,95498095,3590,3615,3615,3590,5935
|
|
20230711,090200,74100635,3620,3625,3625,3615,2564
|
|
20230711,090100,64808425,3625,3620,3630,3600,5996
|
|
20230711,090000,43119895,3615,3585,3615,3585,11980
|