601 lines
31 KiB
CSV
601 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,185800,29993201815,3995,3995,3995,3995,137459
|
|
20230711,185700,29993201815,3995,3995,3995,3995,0
|
|
20230711,185600,29993201815,3995,3995,3995,3995,0
|
|
20230711,185500,29993201815,3995,3995,3995,3995,0
|
|
20230711,185400,29993201815,3995,3995,3995,3995,0
|
|
20230711,185300,29993201815,3995,3995,3995,3995,0
|
|
20230711,185200,29993201815,3995,3995,3995,3995,0
|
|
20230711,185100,29993201815,3995,3995,3995,3995,0
|
|
20230711,185000,29993201815,3995,3995,3995,3995,0
|
|
20230711,184900,29993201815,3995,3995,3995,3995,0
|
|
20230711,184800,29993201815,3995,3995,3995,3995,0
|
|
20230711,184700,29993201815,3995,3995,3995,3995,0
|
|
20230711,184600,29993201815,3995,3995,3995,3995,0
|
|
20230711,184500,29993201815,3995,3995,3995,3995,0
|
|
20230711,184400,29993201815,3995,3995,3995,3995,0
|
|
20230711,184300,29993201815,3995,3995,3995,3995,0
|
|
20230711,184200,29993201815,3995,3995,3995,3995,0
|
|
20230711,184100,29993201815,3995,3995,3995,3995,0
|
|
20230711,184000,29993201815,3995,3995,3995,3995,0
|
|
20230711,183900,29993201815,3995,3995,3995,3995,0
|
|
20230711,183800,29993201815,3995,3995,3995,3995,0
|
|
20230711,183700,29993201815,3995,3995,3995,3995,0
|
|
20230711,183600,29993201815,3995,3995,3995,3995,0
|
|
20230711,183500,29993201815,3995,3995,3995,3995,0
|
|
20230711,183400,29993201815,3995,3995,3995,3995,0
|
|
20230711,183300,29993201815,3995,3995,3995,3995,0
|
|
20230711,183200,29993201815,3995,3995,3995,3995,0
|
|
20230711,183100,29993201815,3995,3995,3995,3995,0
|
|
20230711,183000,29993201815,3995,3995,3995,3995,0
|
|
20230711,182900,29993201815,3995,3995,3995,3995,0
|
|
20230711,182800,29993201815,3995,3995,3995,3995,137459
|
|
20230711,182700,29993201815,3995,3995,3995,3995,0
|
|
20230711,182600,29993201815,3995,3995,3995,3995,0
|
|
20230711,182500,29993201815,3995,3995,3995,3995,0
|
|
20230711,182400,29993201815,3995,3995,3995,3995,0
|
|
20230711,182300,29993201815,3995,3995,3995,3995,0
|
|
20230711,182200,29993201815,3995,3995,3995,3995,0
|
|
20230711,182100,29993201815,3995,3995,3995,3995,0
|
|
20230711,182000,29993201815,3995,3995,3995,3995,0
|
|
20230711,181900,29993201815,3995,3995,3995,3995,0
|
|
20230711,181800,29993201815,3995,3995,3995,3995,0
|
|
20230711,181700,29993201815,3995,3995,3995,3995,0
|
|
20230711,181600,29993201815,3995,3995,3995,3995,0
|
|
20230711,181500,29993201815,3995,3995,3995,3995,0
|
|
20230711,181400,29993201815,3995,3995,3995,3995,0
|
|
20230711,181300,29993201815,3995,3995,3995,3995,0
|
|
20230711,181200,29993201815,3995,3995,3995,3995,0
|
|
20230711,181100,29993201815,3995,3995,3995,3995,0
|
|
20230711,181000,29993201815,3995,3995,3995,3995,0
|
|
20230711,180900,29993201815,3995,3995,3995,3995,0
|
|
20230711,180800,29993201815,3995,3995,3995,3995,0
|
|
20230711,180700,29993201815,3995,3995,3995,3995,0
|
|
20230711,180600,29993201815,3995,3995,3995,3995,0
|
|
20230711,180500,29993201815,3995,3995,3995,3995,0
|
|
20230711,180400,29993201815,3995,3995,3995,3995,0
|
|
20230711,180300,29993201815,3995,3995,3995,3995,0
|
|
20230711,180200,29993201815,3995,3995,3995,3995,0
|
|
20230711,180100,29993201815,3995,3995,3995,3995,0
|
|
20230711,180000,29993201815,3995,3995,3995,3995,0
|
|
20230711,175900,29993201815,3995,3995,3995,3995,0
|
|
20230711,175800,29993201815,3995,3995,3995,3995,137459
|
|
20230711,175700,29993201815,3995,3995,3995,3995,0
|
|
20230711,175600,29993201815,3995,3995,3995,3995,0
|
|
20230711,175500,29993201815,3995,3995,3995,3995,0
|
|
20230711,175400,29993201815,3995,3995,3995,3995,0
|
|
20230711,175300,29993201815,3995,3995,3995,3995,0
|
|
20230711,175200,29993201815,3995,3995,3995,3995,0
|
|
20230711,175100,29993201815,3995,3995,3995,3995,0
|
|
20230711,175000,29993201815,3995,3995,3995,3995,0
|
|
20230711,174900,29993201815,3995,3995,3995,3995,0
|
|
20230711,174800,29993201815,3995,3995,3995,3995,0
|
|
20230711,174700,29993201815,3995,3995,3995,3995,0
|
|
20230711,174600,29993201815,3995,3995,3995,3995,0
|
|
20230711,174500,29993201815,3995,3995,3995,3995,0
|
|
20230711,174400,29993201815,3995,3995,3995,3995,0
|
|
20230711,174300,29993201815,3995,3995,3995,3995,0
|
|
20230711,174200,29993201815,3995,3995,3995,3995,0
|
|
20230711,174100,29993201815,3995,3995,3995,3995,0
|
|
20230711,174000,29993201815,3995,3995,3995,3995,0
|
|
20230711,173900,29993201815,3995,3995,3995,3995,0
|
|
20230711,173800,29993201815,3995,3995,3995,3995,0
|
|
20230711,173700,29993201815,3995,3995,3995,3995,0
|
|
20230711,173600,29993201815,3995,3995,3995,3995,0
|
|
20230711,173500,29993201815,3995,3995,3995,3995,0
|
|
20230711,173400,29993201815,3995,3995,3995,3995,0
|
|
20230711,173300,29993201815,3995,3995,3995,3995,0
|
|
20230711,173200,29993201815,3995,3995,3995,3995,0
|
|
20230711,173100,29993201815,3995,3995,3995,3995,0
|
|
20230711,173000,29993201815,3995,3995,3995,3995,0
|
|
20230711,172900,29993201815,3995,3995,3995,3995,0
|
|
20230711,172800,29993201815,3995,3995,3995,3995,137459
|
|
20230711,172700,29993201815,3995,3995,3995,3995,0
|
|
20230711,172600,29993201815,3995,3995,3995,3995,0
|
|
20230711,172500,29993201815,3995,3995,3995,3995,0
|
|
20230711,172400,29993201815,3995,3995,3995,3995,0
|
|
20230711,172300,29993201815,3995,3995,3995,3995,0
|
|
20230711,172200,29993201815,3995,3995,3995,3995,0
|
|
20230711,172100,29993201815,3995,3995,3995,3995,0
|
|
20230711,172000,29993201815,3995,3995,3995,3995,0
|
|
20230711,171900,29993201815,3995,3995,3995,3995,0
|
|
20230711,171800,29993201815,3995,3995,3995,3995,0
|
|
20230711,171700,29993201815,3995,3995,3995,3995,0
|
|
20230711,171600,29993201815,3995,3995,3995,3995,0
|
|
20230711,171500,29993201815,3995,3995,3995,3995,0
|
|
20230711,171400,29993201815,3995,3995,3995,3995,0
|
|
20230711,171300,29993201815,3995,3995,3995,3995,0
|
|
20230711,171200,29993201815,3995,3995,3995,3995,0
|
|
20230711,171100,29993201815,3995,3995,3995,3995,0
|
|
20230711,171000,29993201815,3995,3995,3995,3995,0
|
|
20230711,170900,29993201815,3995,3995,3995,3995,0
|
|
20230711,170800,29993201815,3995,3995,3995,3995,0
|
|
20230711,170700,29993201815,3995,3995,3995,3995,0
|
|
20230711,170600,29993201815,3995,3995,3995,3995,0
|
|
20230711,170500,29993201815,3995,3995,3995,3995,0
|
|
20230711,170400,29993201815,3995,3995,3995,3995,0
|
|
20230711,170300,29993201815,3995,3995,3995,3995,0
|
|
20230711,170200,29993201815,3995,3995,3995,3995,0
|
|
20230711,170100,29993201815,3995,3995,3995,3995,0
|
|
20230711,170000,29993201815,3995,3995,3995,3995,0
|
|
20230711,165900,29993201815,3995,3995,3995,3995,0
|
|
20230711,165800,29993201815,3995,3995,3995,3995,137459
|
|
20230711,165700,29993201815,3995,3995,3995,3995,0
|
|
20230711,165600,29993201815,3995,3995,3995,3995,0
|
|
20230711,165500,29993201815,3995,3995,3995,3995,0
|
|
20230711,165400,29993201815,3995,3995,3995,3995,0
|
|
20230711,165300,29993201815,3995,3995,3995,3995,0
|
|
20230711,165200,29993201815,3995,3995,3995,3995,0
|
|
20230711,165100,29993201815,3995,3995,3995,3995,0
|
|
20230711,165000,29993201815,3995,3995,3995,3995,0
|
|
20230711,164900,29993201815,3995,3995,3995,3995,0
|
|
20230711,164800,29993201815,3995,3995,3995,3995,0
|
|
20230711,164700,29993201815,3995,3995,3995,3995,0
|
|
20230711,164600,29993201815,3995,3995,3995,3995,0
|
|
20230711,164500,29993201815,3995,3995,3995,3995,0
|
|
20230711,164400,29993201815,3995,3995,3995,3995,0
|
|
20230711,164300,29993201815,3995,3995,3995,3995,0
|
|
20230711,164200,29993201815,3995,3995,3995,3995,0
|
|
20230711,164100,29993201815,3995,3995,3995,3995,0
|
|
20230711,164000,29993201815,3995,3995,3995,3995,0
|
|
20230711,163900,29993201815,3995,3995,3995,3995,0
|
|
20230711,163800,29993201815,3995,3995,3995,3995,0
|
|
20230711,163700,29993201815,3995,3995,3995,3995,0
|
|
20230711,163600,29993201815,3995,3995,3995,3995,0
|
|
20230711,163500,29993201815,3995,3995,3995,3995,0
|
|
20230711,163400,29993201815,3995,3995,3995,3995,0
|
|
20230711,163300,29993201815,3995,3995,3995,3995,0
|
|
20230711,163200,29993201815,3995,3995,3995,3995,0
|
|
20230711,163100,29993201815,3995,3995,3995,3995,0
|
|
20230711,163000,29993201815,3995,3995,3995,3995,0
|
|
20230711,162900,29993201815,3995,3995,3995,3995,0
|
|
20230711,162800,29993201815,3995,3995,3995,3995,137459
|
|
20230711,162700,29993201815,3995,3995,3995,3995,0
|
|
20230711,162600,29993201815,3995,3995,3995,3995,0
|
|
20230711,162500,29993201815,3995,3995,3995,3995,0
|
|
20230711,162400,29993201815,3995,3995,3995,3995,0
|
|
20230711,162300,29993201815,3995,3995,3995,3995,0
|
|
20230711,162200,29993201815,3995,3995,3995,3995,0
|
|
20230711,162100,29993201815,3995,3995,3995,3995,0
|
|
20230711,162000,29993201815,3995,3995,3995,3995,0
|
|
20230711,161900,29993201815,3995,3995,3995,3995,0
|
|
20230711,161800,29993201815,3995,3995,3995,3995,0
|
|
20230711,161700,29993201815,3995,3995,3995,3995,0
|
|
20230711,161600,29993201815,3995,3995,3995,3995,0
|
|
20230711,161500,29993201815,3995,3995,3995,3995,0
|
|
20230711,161400,29993201815,3995,3995,3995,3995,0
|
|
20230711,161300,29993201815,3995,3995,3995,3995,0
|
|
20230711,161200,29993201815,3995,3995,3995,3995,0
|
|
20230711,161100,29993201815,3995,3995,3995,3995,0
|
|
20230711,161000,29993201815,3995,3995,3995,3995,0
|
|
20230711,160900,29993201815,3995,3995,3995,3995,0
|
|
20230711,160800,29993201815,3995,3995,3995,3995,0
|
|
20230711,160700,29993201815,3995,3995,3995,3995,0
|
|
20230711,160600,29993201815,3995,3995,3995,3995,0
|
|
20230711,160500,29993201815,3995,3995,3995,3995,0
|
|
20230711,160400,29993201815,3995,3995,3995,3995,0
|
|
20230711,160300,29993201815,3995,3995,3995,3995,0
|
|
20230711,160200,29993201815,3995,3995,3995,3995,0
|
|
20230711,160100,29993201815,3995,3995,3995,3995,0
|
|
20230711,160000,29993201815,3995,3995,3995,3995,0
|
|
20230711,155900,29993201815,3995,3995,3995,3995,0
|
|
20230711,155800,29993201815,3995,3995,3995,3995,137459
|
|
20230711,155700,29993201815,3995,3995,3995,3995,0
|
|
20230711,155600,29993201815,3995,3995,3995,3995,0
|
|
20230711,155500,29993201815,3995,3995,3995,3995,0
|
|
20230711,155400,29993201815,3995,3995,3995,3995,0
|
|
20230711,155300,29993201815,3995,3995,3995,3995,0
|
|
20230711,155200,29993201815,3995,3995,3995,3995,0
|
|
20230711,155100,29993201815,3995,3995,3995,3995,0
|
|
20230711,155000,29993201815,3995,3995,3995,3995,0
|
|
20230711,154900,29993201815,3995,3995,3995,3995,0
|
|
20230711,154800,29993201815,3995,3995,3995,3995,0
|
|
20230711,154700,29993201815,3995,3995,3995,3995,0
|
|
20230711,154600,29993201815,3995,3995,3995,3995,0
|
|
20230711,154500,29993201815,3995,3995,3995,3995,0
|
|
20230711,154400,29993201815,3995,3995,3995,3995,0
|
|
20230711,154300,29993201815,3995,3995,3995,3995,0
|
|
20230711,154200,29993201815,3995,3995,3995,3995,0
|
|
20230711,154100,29993201815,3995,3995,3995,3995,0
|
|
20230711,154000,29993201815,3995,3995,3995,3995,0
|
|
20230711,153900,29993201815,3995,3995,3995,3995,0
|
|
20230711,153800,29993201815,3995,3995,3995,3995,0
|
|
20230711,153700,29993201815,3995,3995,3995,3995,0
|
|
20230711,153600,29993201815,3995,3995,3995,3995,0
|
|
20230711,153500,29993201815,3995,3995,3995,3995,0
|
|
20230711,153400,29993201815,3995,3995,3995,3995,0
|
|
20230711,153300,29993201815,3995,3995,3995,3995,0
|
|
20230711,153200,29993201815,3995,3995,3995,3995,0
|
|
20230711,153100,29993201815,3995,3995,3995,3995,0
|
|
20230711,153000,29993201815,3995,3995,3995,3995,137459
|
|
20230711,152900,29444053110,3970,3970,3970,3970,0
|
|
20230711,152800,29444053110,3970,3970,3970,3970,0
|
|
20230711,152700,29444053110,3970,3970,3970,3970,0
|
|
20230711,152600,29444053110,3970,3970,3970,3970,0
|
|
20230711,152500,29444053110,3970,3970,3970,3970,0
|
|
20230711,152400,29444053110,3970,3970,3970,3970,0
|
|
20230711,152300,29444053110,3970,3970,3970,3970,0
|
|
20230711,152200,29444053110,3970,3970,3970,3970,0
|
|
20230711,152100,29444053110,3970,3970,3970,3970,0
|
|
20230711,152000,29444053110,3970,3970,3970,3970,0
|
|
20230711,151900,29444053110,3970,3965,3970,3960,15527
|
|
20230711,151800,29382470570,3960,3950,3965,3950,15118
|
|
20230711,151700,29322614115,3950,3945,3955,3945,13805
|
|
20230711,151600,29268088120,3950,3955,3955,3945,13733
|
|
20230711,151500,29213850895,3955,3960,3970,3945,16894
|
|
20230711,151400,29147037850,3960,3955,3970,3950,23556
|
|
20230711,151300,29053872530,3950,3960,3965,3950,18474
|
|
20230711,151200,28980744970,3960,3955,3965,3950,15336
|
|
20230711,151100,28920020270,3945,3945,3960,3940,15109
|
|
20230711,151000,28860372200,3945,3945,3960,3935,15246
|
|
20230711,150900,28800250005,3945,3965,3965,3940,17206
|
|
20230711,150800,28732264105,3965,3975,3975,3960,4009
|
|
20230711,150700,28716362560,3975,3950,3975,3950,18912
|
|
20230711,150600,28641553395,3950,3970,3975,3940,38573
|
|
20230711,150500,28488678255,3975,3985,3990,3975,31851
|
|
20230711,150400,28361723290,3980,3980,3990,3960,28259
|
|
20230711,150300,28249349220,3980,3960,3995,3960,66907
|
|
20230711,150200,27982814775,3960,3915,3960,3905,58000
|
|
20230711,150100,27754696860,3915,3910,3920,3900,28876
|
|
20230711,150000,27641811340,3915,3910,3915,3900,15761
|
|
20230711,145900,27580216160,3910,3900,3915,3895,27701
|
|
20230711,145800,27472043430,3900,3890,3900,3880,31509
|
|
20230711,145700,27349399615,3890,3870,3895,3870,24723
|
|
20230711,145600,27253439270,3870,3895,3895,3860,20112
|
|
20230711,145500,27175552315,3890,3840,3890,3825,12226
|
|
20230711,145400,27128354600,3845,3845,3850,3800,24656
|
|
20230711,145300,27033982310,3845,3905,3915,3845,79729
|
|
20230711,145200,26724928230,3915,3850,3920,3850,50965
|
|
20230711,145100,26526635025,3845,3820,3855,3820,34487
|
|
20230711,145000,26394084040,3820,3800,3820,3800,31722
|
|
20230711,144900,26273266650,3800,3800,3805,3800,12923
|
|
20230711,144800,26224154820,3800,3805,3805,3795,17812
|
|
20230711,144700,26156448285,3805,3810,3810,3805,2400
|
|
20230711,144600,26147315015,3810,3805,3810,3805,6035
|
|
20230711,144500,26124347600,3805,3815,3820,3805,22272
|
|
20230711,144400,26039343100,3815,3820,3825,3815,5988
|
|
20230711,144300,26016492550,3820,3805,3830,3805,17386
|
|
20230711,144200,25950089165,3800,3790,3800,3790,12083
|
|
20230711,144100,25904212435,3790,3785,3790,3780,16899
|
|
20230711,144000,25840210370,3785,3785,3785,3780,3354
|
|
20230711,143900,25827530675,3780,3790,3790,3780,390
|
|
20230711,143800,25826053765,3785,3785,3785,3780,4054
|
|
20230711,143700,25810726535,3780,3790,3790,3780,780
|
|
20230711,143600,25807773605,3790,3790,3790,3780,3025
|
|
20230711,143500,25796326480,3785,3800,3800,3785,1010
|
|
20230711,143400,25792502010,3800,3790,3800,3785,5008
|
|
20230711,143300,25773521020,3790,3795,3795,3785,1386
|
|
20230711,143200,25768268045,3785,3785,3795,3785,986
|
|
20230711,143100,25764532385,3785,3795,3795,3785,988
|
|
20230711,143000,25760786035,3795,3780,3805,3780,8888
|
|
20230711,142900,25727101695,3775,3780,3780,3775,648
|
|
20230711,142800,25724654175,3785,3775,3785,3775,1851
|
|
20230711,142700,25717660010,3775,3775,3780,3775,3914
|
|
20230711,142600,25702884120,3775,3780,3785,3775,5411
|
|
20230711,142500,25682448385,3780,3780,3785,3770,5302
|
|
20230711,142400,25662433375,3775,3785,3785,3775,5875
|
|
20230711,142300,25640235090,3785,3780,3795,3780,2336
|
|
20230711,142200,25631401670,3780,3795,3795,3780,10515
|
|
20230711,142100,25591628335,3795,3820,3840,3795,21194
|
|
20230711,142000,25510944120,3825,3820,3850,3810,36986
|
|
20230711,141900,25369160210,3810,3805,3835,3795,25017
|
|
20230711,141800,25273880575,3800,3850,3855,3790,61498
|
|
20230711,141700,25037485460,3845,3845,3845,3845,0
|
|
20230711,141600,25037485460,3845,3790,3845,3790,42773
|
|
20230711,141500,24874548050,3790,3780,3790,3780,19967
|
|
20230711,141400,24799002250,3780,3770,3780,3770,5239
|
|
20230711,141300,24779219045,3770,3775,3780,3770,801
|
|
20230711,141200,24776197215,3770,3775,3780,3770,900
|
|
20230711,141100,24772799800,3775,3770,3780,3770,4616
|
|
20230711,141000,24755364635,3770,3770,3780,3765,7498
|
|
20230711,140900,24727073660,3775,3770,3775,3770,3703
|
|
20230711,140800,24713096835,3770,3775,3775,3770,3605
|
|
20230711,140700,24699488485,3770,3770,3770,3760,13950
|
|
20230711,140600,24646940840,3770,3775,3775,3765,9651
|
|
20230711,140500,24610528625,3775,3775,3780,3775,258
|
|
20230711,140400,24609554665,3775,3780,3780,3775,510
|
|
20230711,140300,24607629105,3775,3775,3775,3770,2500
|
|
20230711,140200,24598191750,3770,3775,3775,3770,1688
|
|
20230711,140100,24591819590,3775,3780,3780,3770,4585
|
|
20230711,140000,24574510120,3770,3780,3780,3770,2195
|
|
20230711,135900,24566213130,3780,3755,3780,3755,29871
|
|
20230711,135800,24453847765,3760,3760,3760,3755,3854
|
|
20230711,135700,24439364275,3760,3770,3775,3760,27346
|
|
20230711,135600,24336453420,3775,3770,3775,3755,13213
|
|
20230711,135500,24286727505,3775,3775,3775,3775,2225
|
|
20230711,135400,24278328130,3770,3770,3775,3770,9168
|
|
20230711,135300,24243753720,3770,3770,3770,3765,457
|
|
20230711,135200,24242031330,3770,3770,3770,3765,55
|
|
20230711,135100,24241824215,3765,3765,3775,3765,2222
|
|
20230711,135000,24233458305,3765,3760,3770,3760,10660
|
|
20230711,134900,24193307370,3765,3765,3765,3760,4313
|
|
20230711,134800,24177088700,3765,3765,3765,3765,1151
|
|
20230711,134700,24172755185,3765,3765,3765,3765,1049
|
|
20230711,134600,24168805700,3765,3770,3770,3765,1924
|
|
20230711,134500,24161556150,3765,3765,3770,3765,5192
|
|
20230711,134400,24142007990,3770,3760,3770,3760,226
|
|
20230711,134300,24141157175,3770,3765,3770,3760,4616
|
|
20230711,134200,24123782755,3765,3765,3770,3765,3404
|
|
20230711,134100,24110962040,3765,3770,3770,3765,6969
|
|
20230711,134000,24084717555,3770,3765,3770,3765,1282
|
|
20230711,133900,24079884455,3760,3760,3770,3760,3286
|
|
20230711,133800,24067508975,3770,3765,3770,3760,2193
|
|
20230711,133700,24059245170,3765,3770,3770,3765,310
|
|
20230711,133600,24058077225,3760,3760,3765,3760,10482
|
|
20230711,133500,24018635085,3755,3755,3755,3755,1518
|
|
20230711,133400,24012934995,3755,3760,3760,3755,4671
|
|
20230711,133300,23995389910,3760,3760,3760,3755,303
|
|
20230711,133200,23994251640,3760,3760,3760,3760,1942
|
|
20230711,133100,23986949720,3760,3765,3765,3760,806
|
|
20230711,133000,23983919155,3765,3755,3765,3750,6764
|
|
20230711,132900,23958492630,3755,3760,3760,3750,1525
|
|
20230711,132800,23952766270,3755,3770,3770,3755,2099
|
|
20230711,132700,23944862770,3770,3750,3770,3740,20286
|
|
20230711,132600,23868707150,3750,3740,3750,3740,2686
|
|
20230711,132500,23858652820,3740,3745,3750,3740,568
|
|
20230711,132400,23856523410,3745,3750,3750,3735,4002
|
|
20230711,132300,23841568620,3740,3740,3740,3740,1407
|
|
20230711,132200,23836306440,3750,3745,3755,3745,2883
|
|
20230711,132100,23825509005,3745,3740,3755,3740,6169
|
|
20230711,132000,23802394425,3735,3735,3735,3735,16440
|
|
20230711,131900,23740991025,3735,3740,3740,3735,1526
|
|
20230711,131800,23735286795,3740,3745,3745,3740,11495
|
|
20230711,131700,23692288820,3745,3745,3750,3740,1444
|
|
20230711,131600,23686883800,3740,3745,3745,3740,1276
|
|
20230711,131500,23682105490,3745,3745,3745,3745,3008
|
|
20230711,131400,23670840530,3745,3745,3745,3745,348
|
|
20230711,131300,23669537270,3745,3750,3750,3745,1109
|
|
20230711,131200,23665382490,3750,3725,3750,3725,30953
|
|
20230711,131100,23550026920,3730,3730,3735,3725,9850
|
|
20230711,131000,23513286840,3735,3730,3735,3730,4320
|
|
20230711,130900,23497171610,3730,3730,3735,3730,1206
|
|
20230711,130800,23492667520,3730,3740,3745,3730,23238
|
|
20230711,130700,23405913785,3735,3750,3750,3735,7960
|
|
20230711,130600,23376127810,3750,3755,3755,3750,1794
|
|
20230711,130500,23369397180,3750,3750,3750,3750,7610
|
|
20230711,130400,23340859680,3745,3740,3750,3740,4381
|
|
20230711,130300,23324442155,3745,3750,3750,3745,5022
|
|
20230711,130200,23305634760,3750,3745,3750,3745,2846
|
|
20230711,130100,23294976480,3745,3745,3745,3735,2092
|
|
20230711,130000,23287154440,3740,3740,3745,3740,3833
|
|
20230711,125900,23272818945,3745,3745,3745,3740,401
|
|
20230711,125800,23271317430,3740,3740,3740,3740,3210
|
|
20230711,125700,23259312030,3740,3750,3750,3740,1084
|
|
20230711,125600,23255254025,3750,3740,3750,3740,1507
|
|
20230711,125500,23249617705,3740,3745,3750,3740,1366
|
|
20230711,125400,23244504100,3750,3750,3750,3740,1664
|
|
20230711,125300,23238279910,3750,3740,3750,3740,2489
|
|
20230711,125200,23228946580,3750,3740,3750,3735,4312
|
|
20230711,125100,23212831485,3740,3740,3740,3740,7766
|
|
20230711,125000,23183786645,3740,3740,3740,3735,164
|
|
20230711,124900,23183173930,3735,3735,3740,3735,3252
|
|
20230711,124800,23171027675,3735,3740,3740,3735,1582
|
|
20230711,124700,23165118595,3735,3740,3740,3735,1266
|
|
20230711,124600,23160389595,3740,3735,3740,3735,2020
|
|
20230711,124500,23152843665,3735,3740,3740,3735,922
|
|
20230711,124400,23149399340,3735,3735,3740,3735,1774
|
|
20230711,124300,23142772950,3730,3735,3735,3730,834
|
|
20230711,124200,23139657965,3735,3730,3735,3730,5699
|
|
20230711,124100,23118400195,3730,3730,3735,3730,2667
|
|
20230711,124000,23108449785,3730,3730,3735,3730,2319
|
|
20230711,123900,23099794810,3730,3730,3735,3725,12219
|
|
20230711,123800,23054219195,3730,3740,3740,3730,723
|
|
20230711,123700,23051522260,3730,3740,3740,3730,1906
|
|
20230711,123600,23044403055,3740,3735,3740,3735,1186
|
|
20230711,123500,23039968075,3730,3730,3730,3730,361
|
|
20230711,123400,23038621545,3740,3730,3740,3730,10167
|
|
20230711,123300,23000697565,3730,3735,3740,3730,4294
|
|
20230711,123200,22984662995,3740,3740,3750,3730,12703
|
|
20230711,123100,22937114605,3740,3740,3745,3735,8732
|
|
20230711,123000,22904498265,3735,3745,3745,3735,628
|
|
20230711,122900,22902152535,3735,3745,3745,3735,2191
|
|
20230711,122800,22893958650,3745,3735,3745,3735,210
|
|
20230711,122700,22893172800,3735,3740,3740,3730,7102
|
|
20230711,122600,22866651340,3740,3735,3740,3730,1646
|
|
20230711,122500,22860501535,3730,3745,3745,3730,687
|
|
20230711,122400,22857937490,3730,3740,3745,3730,8130
|
|
20230711,122300,22827583245,3745,3745,3745,3740,1084
|
|
20230711,122200,22823528565,3745,3745,3745,3745,112
|
|
20230711,122100,22823109125,3745,3740,3745,3740,635
|
|
20230711,122000,22820734220,3740,3735,3745,3735,1877
|
|
20230711,121900,22813719550,3730,3740,3740,3730,308
|
|
20230711,121800,22812568680,3735,3740,3745,3735,6773
|
|
20230711,121700,22787259385,3740,3740,3745,3740,3079
|
|
20230711,121600,22775743425,3740,3740,3740,3740,2459
|
|
20230711,121500,22766546765,3740,3735,3740,3735,9273
|
|
20230711,121400,22731895540,3735,3735,3735,3730,4587
|
|
20230711,121300,22714778265,3735,3730,3735,3730,3825
|
|
20230711,121200,22700510965,3730,3725,3730,3725,650
|
|
20230711,121100,22698087815,3730,3730,3730,3725,17916
|
|
20230711,121000,22631337170,3730,3730,3730,3725,5041
|
|
20230711,120900,22612535450,3730,3730,3730,3725,5486
|
|
20230711,120800,22592084620,3730,3735,3735,3730,1479
|
|
20230711,120700,22586567110,3735,3730,3735,3730,1554
|
|
20230711,120600,22580764420,3735,3735,3735,3725,1598
|
|
20230711,120500,22574802390,3735,3750,3750,3735,2369
|
|
20230711,120400,22565937790,3750,3730,3750,3730,1511
|
|
20230711,120300,22560288045,3730,3730,3735,3725,872
|
|
20230711,120200,22557035835,3730,3730,3730,3725,1471
|
|
20230711,120100,22551549030,3720,3725,3730,3720,6173
|
|
20230711,120000,22528554550,3725,3720,3730,3720,1795
|
|
20230711,115900,22521870220,3720,3725,3725,3720,104
|
|
20230711,115800,22521483285,3720,3725,3725,3720,1789
|
|
20230711,115700,22514823220,3720,3725,3730,3720,531
|
|
20230711,115600,22512845670,3725,3725,3735,3725,9876
|
|
20230711,115500,22476015450,3725,3730,3730,3720,1467
|
|
20230711,115400,22470547315,3720,3710,3720,3710,1703
|
|
20230711,115300,22464219185,3710,3710,3730,3710,3390
|
|
20230711,115200,22451642000,3710,3705,3710,3700,2272
|
|
20230711,115100,22443223320,3705,3700,3710,3700,483
|
|
20230711,115000,22441433170,3695,3690,3695,3685,8917
|
|
20230711,114900,22408516090,3690,3700,3710,3690,10451
|
|
20230711,114800,22369917280,3700,3695,3700,3690,6974
|
|
20230711,114700,22344146895,3695,3715,3725,3695,37710
|
|
20230711,114600,22204452575,3725,3730,3730,3715,11015
|
|
20230711,114500,22163441520,3725,3725,3730,3725,5465
|
|
20230711,114400,22143069310,3730,3730,3730,3725,2398
|
|
20230711,114300,22134132420,3725,3725,3730,3725,11180
|
|
20230711,114200,22092486885,3730,3730,3730,3720,4774
|
|
20230711,114100,22074706295,3720,3720,3730,3720,1735
|
|
20230711,114000,22068245355,3725,3725,3730,3720,4624
|
|
20230711,113900,22051020205,3730,3725,3730,3725,2248
|
|
20230711,113800,22042645845,3725,3725,3730,3725,12939
|
|
20230711,113700,21994436290,3725,3745,3750,3720,53527
|
|
20230711,113600,21794500935,3750,3750,3760,3750,3480
|
|
20230711,113500,21781440305,3750,3755,3760,3750,5944
|
|
20230711,113400,21759140090,3755,3760,3760,3755,1591
|
|
20230711,113300,21753164255,3760,3765,3765,3760,3023
|
|
20230711,113200,21741796330,3750,3765,3765,3750,2535
|
|
20230711,113100,21732287550,3750,3765,3765,3750,7109
|
|
20230711,113000,21705596575,3770,3770,3770,3765,2280
|
|
20230711,112900,21697009270,3770,3765,3770,3765,1272
|
|
20230711,112800,21692215545,3765,3755,3765,3755,1038
|
|
20230711,112700,21688311020,3755,3760,3760,3750,2291
|
|
20230711,112600,21679712920,3755,3750,3760,3750,2078
|
|
20230711,112500,21671910475,3755,3750,3755,3745,2779
|
|
20230711,112400,21661491975,3755,3755,3760,3750,914
|
|
20230711,112300,21658058735,3760,3745,3760,3745,6502
|
|
20230711,112200,21633685660,3745,3765,3765,3740,2657
|
|
20230711,112100,21623734190,3765,3780,3780,3740,13611
|
|
20230711,112000,21572541650,3780,3785,3795,3770,27277
|
|
20230711,111900,21469407360,3780,3770,3785,3760,14155
|
|
20230711,111800,21415956685,3770,3755,3770,3755,6763
|
|
20230711,111700,21390523170,3760,3760,3760,3755,2478
|
|
20230711,111600,21381217410,3760,3735,3760,3735,24937
|
|
20230711,111500,21287866940,3740,3735,3740,3735,10663
|
|
20230711,111400,21248039875,3735,3740,3740,3735,7009
|
|
20230711,111300,21221860510,3740,3745,3745,3740,1661
|
|
20230711,111200,21215642855,3745,3740,3745,3740,837
|
|
20230711,111100,21212509695,3740,3740,3740,3730,4115
|
|
20230711,111000,21197124420,3740,3735,3740,3730,9422
|
|
20230711,110900,21161940495,3735,3735,3735,3725,962
|
|
20230711,110800,21158349890,3735,3735,3740,3725,21199
|
|
20230711,110700,21079219555,3735,3740,3745,3735,2439
|
|
20230711,110600,21070098640,3745,3745,3755,3735,11151
|
|
20230711,110500,21028359105,3740,3745,3745,3740,6037
|
|
20230711,110400,21005756415,3745,3730,3745,3730,9303
|
|
20230711,110300,20970980165,3735,3740,3740,3720,6782
|
|
20230711,110200,20945688765,3740,3730,3740,3730,1276
|
|
20230711,110100,20940917390,3730,3730,3745,3730,10561
|
|
20230711,110000,20901454895,3730,3730,3730,3720,3600
|
|
20230711,105900,20888037525,3730,3730,3735,3730,2094
|
|
20230711,105800,20880226570,3730,3725,3735,3710,5458
|
|
20230711,105700,20859920515,3735,3750,3755,3710,10198
|
|
20230711,105600,20821898890,3750,3720,3755,3720,19855
|
|
20230711,105500,20747714955,3725,3695,3725,3690,4685
|
|
20230711,105400,20730338900,3705,3710,3710,3680,12700
|
|
20230711,105300,20683462700,3715,3735,3735,3705,12080
|
|
20230711,105200,20638498710,3735,3740,3740,3730,6669
|
|
20230711,105100,20613590795,3735,3720,3740,3720,9674
|
|
20230711,105000,20577472430,3725,3715,3730,3715,2591
|
|
20230711,104900,20567845455,3715,3730,3730,3715,10321
|
|
20230711,104800,20529459395,3730,3710,3735,3710,3382
|
|
20230711,104700,20516857275,3730,3670,3760,3665,23567
|
|
20230711,104600,20429490325,3680,3675,3680,3660,15217
|
|
20230711,104500,20373698240,3670,3685,3685,3655,17349
|
|
20230711,104400,20310109735,3685,3695,3695,3620,47573
|
|
20230711,104300,20135877165,3695,3750,3750,3695,53400
|
|
20230711,104200,19937006565,3750,3750,3755,3745,6932
|
|
20230711,104100,19911011045,3750,3780,3780,3750,13539
|
|
20230711,104000,19860124500,3780,3755,3780,3745,15531
|
|
20230711,103900,19801799360,3755,3770,3790,3755,17061
|
|
20230711,103800,19737491725,3775,3795,3810,3770,64467
|
|
20230711,103700,19492811755,3800,3755,3830,3755,76619
|
|
20230711,103600,19202615220,3755,3755,3755,3735,20513
|
|
20230711,103500,19125784290,3755,3725,3765,3725,43975
|
|
20230711,103400,18960866095,3725,3715,3725,3695,19763
|
|
20230711,103300,18887565330,3720,3725,3735,3720,18775
|
|
20230711,103200,18817567495,3730,3715,3730,3705,20961
|
|
20230711,103100,18739622645,3715,3715,3720,3690,20736
|
|
20230711,103000,18662709560,3705,3700,3710,3670,28506
|
|
20230711,102900,18557606730,3695,3695,3700,3675,7105
|
|
20230711,102800,18531378100,3690,3715,3730,3665,39101
|
|
20230711,102700,18386278855,3715,3665,3720,3660,49264
|
|
20230711,102600,18204541120,3665,3655,3665,3635,30038
|
|
20230711,102500,18094729595,3655,3600,3655,3600,33957
|
|
20230711,102400,17971396875,3620,3615,3625,3595,39482
|
|
20230711,102300,17828908040,3615,3630,3630,3600,17920
|
|
20230711,102200,17764204460,3630,3570,3635,3550,63657
|
|
20230711,102100,17535391245,3570,3580,3590,3565,25969
|
|
20230711,102000,17442448450,3580,3530,3590,3530,54290
|
|
20230711,101900,17249304315,3530,3540,3550,3490,130729
|
|
20230711,101800,16790708190,3530,3565,3580,3530,54473
|
|
20230711,101700,16597085020,3565,3595,3600,3560,29205
|
|
20230711,101600,16492420710,3605,3645,3645,3590,52698
|
|
20230711,101500,16302013370,3645,3650,3690,3625,80689
|
|
20230711,101400,16006260875,3650,3560,3695,3550,66966
|
|
20230711,101300,15763726525,3560,3630,3660,3500,179236
|
|
20230711,101200,15126586295,3630,3720,3750,3600,143426
|
|
20230711,101100,14598641210,3735,3500,3750,3500,367037
|
|
20230711,101000,13277100545,3470,3470,3470,3470,0
|
|
20230711,100900,13277100545,3470,3470,3470,3470,0
|
|
20230711,100800,13277100545,3470,3690,3700,3470,183023
|
|
20230711,100700,12619348355,3690,3800,3810,3690,158790
|
|
20230711,100600,12023926285,3780,3820,3825,3780,63861
|
|
20230711,100500,11781359170,3820,3825,3830,3815,20355
|
|
20230711,100400,11703496565,3825,3875,3875,3825,33889
|
|
20230711,100300,11573224080,3875,3860,3875,3845,20075
|
|
20230711,100200,11495896075,3855,3875,3885,3845,16378
|
|
20230711,100100,11432672985,3875,3925,3930,3875,31885
|
|
20230711,100000,11308213260,3935,3855,3950,3845,47717
|
|
20230711,095900,11122257930,3860,3820,3860,3800,73667
|
|
20230711,095800,10841133095,3815,3870,3875,3810,95836
|
|
20230711,095700,10472737265,3870,3910,3910,3850,85159
|
|
20230711,095600,10142367395,3910,3970,3970,3900,101552
|
|
20230711,095500,9742488450,3970,3960,3970,3960,12577
|
|
20230711,095400,9692636235,3960,3965,3970,3960,14283
|
|
20230711,095300,9636040720,3965,3975,3975,3965,21246
|
|
20230711,095200,9551688190,3975,3985,3990,3970,26677
|
|
20230711,095100,9445539640,3990,3990,3995,3985,6644
|
|
20230711,095000,9419044550,3990,3990,3995,3980,8457
|
|
20230711,094900,9385335500,3980,4000,4005,3980,26933
|
|
20230711,094800,9277891550,4000,4005,4020,4000,17126
|
|
20230711,094700,9209309900,4010,4035,4035,4000,24169
|
|
20230711,094600,9112344215,4035,4050,4050,4035,11275
|
|
20230711,094500,9066772300,4050,4060,4070,4050,26487
|
|
20230711,094400,8959204345,4060,4075,4075,4055,27854
|
|
20230711,094300,8845938280,4070,4060,4070,4045,50759
|
|
20230711,094200,8639724405,4060,4040,4065,4040,33546
|
|
20230711,094100,8503674020,4045,4015,4050,4015,44556
|
|
20230711,094000,8323861410,4015,4015,4025,4010,11901
|
|
20230711,093900,8276080330,4010,4005,4010,4000,13408
|
|
20230711,093800,8222387810,4005,3990,4030,3990,42573
|
|
20230711,093700,8051799720,3990,3990,4000,3985,13006
|
|
20230711,093600,7999878895,3995,3970,3995,3970,16051
|
|
20230711,093500,7935846525,3970,3995,4000,3970,22781
|
|
20230711,093400,7845005935,3995,3990,3995,3985,17379
|
|
20230711,093300,7775617020,3985,3990,3990,3985,13591
|
|
20230711,093200,7721402790,3990,3975,3995,3975,5370
|
|
20230711,093100,7699986360,4000,3985,4000,3955,25349
|
|
20230711,093000,7599385565,3985,3980,4000,3980,19663
|
|
20230711,092900,7520944990,3985,3970,3990,3955,55024
|
|
20230711,092800,7302682595,3970,4015,4030,3970,74971
|
|
20230711,092700,7002701845,4015,4050,4050,4005,40965
|
|
20230711,092600,6837644710,4050,4045,4070,4030,72797
|
|
20230711,092500,6542848835,4050,4000,4055,3995,40385
|
|
20230711,092400,6380131740,3990,4125,4130,3980,112845
|
|
20230711,092300,5924639675,4125,4085,4150,4075,125492
|
|
20230711,092200,5408071200,4085,3985,4100,3970,70761
|
|
20230711,092100,5122645465,3970,3975,4005,3970,83824
|
|
20230711,092000,4787830630,3980,3960,3985,3955,49084
|
|
20230711,091900,4592903820,3960,3915,3970,3915,127280
|
|
20230711,091800,4090846235,3915,3910,3920,3900,34203
|
|
20230711,091700,3957112855,3905,3920,3925,3895,24723
|
|
20230711,091600,3860423870,3925,3920,3925,3910,29032
|
|
20230711,091500,3746656525,3920,3920,3930,3890,90945
|
|
20230711,091400,3391186770,3910,3855,3915,3850,59688
|
|
20230711,091300,3159461265,3855,3870,3880,3855,33297
|
|
20230711,091200,3030710945,3880,3895,3895,3870,78333
|
|
20230711,091100,2726862590,3895,3900,3900,3890,18127
|
|
20230711,091000,2656267780,3900,3895,3910,3890,7982
|
|
20230711,090900,2625144640,3895,3880,3900,3870,12690
|
|
20230711,090800,2575840590,3895,3930,3935,3865,78326
|
|
20230711,090700,2270070640,3930,3930,3935,3905,53408
|
|
20230711,090600,2060461755,3925,3930,3935,3895,39208
|
|
20230711,090500,1906918105,3930,3870,3950,3865,93366
|
|
20230711,090400,1542352760,3870,3870,3875,3845,36011
|
|
20230711,090300,1403346135,3875,3800,3875,3790,39348
|
|
20230711,090200,1253254875,3805,3795,3820,3760,51539
|
|
20230711,090100,1057523625,3780,3875,3880,3780,105439
|
|
20230711,090000,652428785,3875,3850,3900,3850,168863
|