605 lines
30 KiB
CSV
605 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,190200,8554250575,3420,3420,3420,3420,42410
|
|
20230711,190100,8554250575,3420,3420,3420,3420,0
|
|
20230711,190000,8554250575,3420,3420,3420,3420,0
|
|
20230711,185900,8554250575,3420,3420,3420,3420,0
|
|
20230711,185800,8554250575,3420,3420,3420,3420,0
|
|
20230711,185700,8554250575,3420,3420,3420,3420,0
|
|
20230711,185600,8554250575,3420,3420,3420,3420,0
|
|
20230711,185500,8554250575,3420,3420,3420,3420,0
|
|
20230711,185400,8554250575,3420,3420,3420,3420,0
|
|
20230711,185300,8554250575,3420,3420,3420,3420,0
|
|
20230711,185200,8554250575,3420,3420,3420,3420,0
|
|
20230711,185100,8554250575,3420,3420,3420,3420,0
|
|
20230711,185000,8554250575,3420,3420,3420,3420,0
|
|
20230711,184900,8554250575,3420,3420,3420,3420,0
|
|
20230711,184800,8554250575,3420,3420,3420,3420,0
|
|
20230711,184700,8554250575,3420,3420,3420,3420,0
|
|
20230711,184600,8554250575,3420,3420,3420,3420,0
|
|
20230711,184500,8554250575,3420,3420,3420,3420,0
|
|
20230711,184400,8554250575,3420,3420,3420,3420,0
|
|
20230711,184300,8554250575,3420,3420,3420,3420,0
|
|
20230711,184200,8554250575,3420,3420,3420,3420,0
|
|
20230711,184100,8554250575,3420,3420,3420,3420,0
|
|
20230711,184000,8554250575,3420,3420,3420,3420,0
|
|
20230711,183900,8554250575,3420,3420,3420,3420,0
|
|
20230711,183800,8554250575,3420,3420,3420,3420,0
|
|
20230711,183700,8554250575,3420,3420,3420,3420,0
|
|
20230711,183600,8554250575,3420,3420,3420,3420,0
|
|
20230711,183500,8554250575,3420,3420,3420,3420,0
|
|
20230711,183400,8554250575,3420,3420,3420,3420,0
|
|
20230711,183300,8554250575,3420,3420,3420,3420,0
|
|
20230711,183200,8554250575,3420,3420,3420,3420,42410
|
|
20230711,183100,8554250575,3420,3420,3420,3420,0
|
|
20230711,183000,8554250575,3420,3420,3420,3420,0
|
|
20230711,182900,8554250575,3420,3420,3420,3420,0
|
|
20230711,182800,8554250575,3420,3420,3420,3420,0
|
|
20230711,182700,8554250575,3420,3420,3420,3420,0
|
|
20230711,182600,8554250575,3420,3420,3420,3420,0
|
|
20230711,182500,8554250575,3420,3420,3420,3420,0
|
|
20230711,182400,8554250575,3420,3420,3420,3420,0
|
|
20230711,182300,8554250575,3420,3420,3420,3420,0
|
|
20230711,182200,8554250575,3420,3420,3420,3420,0
|
|
20230711,182100,8554250575,3420,3420,3420,3420,0
|
|
20230711,182000,8554250575,3420,3420,3420,3420,0
|
|
20230711,181900,8554250575,3420,3420,3420,3420,0
|
|
20230711,181800,8554250575,3420,3420,3420,3420,0
|
|
20230711,181700,8554250575,3420,3420,3420,3420,0
|
|
20230711,181600,8554250575,3420,3420,3420,3420,0
|
|
20230711,181500,8554250575,3420,3420,3420,3420,0
|
|
20230711,181400,8554250575,3420,3420,3420,3420,0
|
|
20230711,181300,8554250575,3420,3420,3420,3420,0
|
|
20230711,181200,8554250575,3420,3420,3420,3420,0
|
|
20230711,181100,8554250575,3420,3420,3420,3420,0
|
|
20230711,181000,8554250575,3420,3420,3420,3420,0
|
|
20230711,180900,8554250575,3420,3420,3420,3420,0
|
|
20230711,180800,8554250575,3420,3420,3420,3420,0
|
|
20230711,180700,8554250575,3420,3420,3420,3420,0
|
|
20230711,180600,8554250575,3420,3420,3420,3420,0
|
|
20230711,180500,8554250575,3420,3420,3420,3420,0
|
|
20230711,180400,8554250575,3420,3420,3420,3420,0
|
|
20230711,180300,8554250575,3420,3420,3420,3420,0
|
|
20230711,180200,8554250575,3420,3420,3420,3420,42410
|
|
20230711,180100,8554250575,3420,3420,3420,3420,0
|
|
20230711,180000,8554250575,3420,3420,3420,3420,0
|
|
20230711,175900,8554250575,3420,3420,3420,3420,0
|
|
20230711,175800,8554250575,3420,3420,3420,3420,0
|
|
20230711,175700,8554250575,3420,3420,3420,3420,0
|
|
20230711,175600,8554250575,3420,3420,3420,3420,0
|
|
20230711,175500,8554250575,3420,3420,3420,3420,0
|
|
20230711,175400,8554250575,3420,3420,3420,3420,0
|
|
20230711,175300,8554250575,3420,3420,3420,3420,0
|
|
20230711,175200,8554250575,3420,3420,3420,3420,0
|
|
20230711,175100,8554250575,3420,3420,3420,3420,0
|
|
20230711,175000,8554250575,3420,3420,3420,3420,0
|
|
20230711,174900,8554250575,3420,3420,3420,3420,0
|
|
20230711,174800,8554250575,3420,3420,3420,3420,0
|
|
20230711,174700,8554250575,3420,3420,3420,3420,0
|
|
20230711,174600,8554250575,3420,3420,3420,3420,0
|
|
20230711,174500,8554250575,3420,3420,3420,3420,0
|
|
20230711,174400,8554250575,3420,3420,3420,3420,0
|
|
20230711,174300,8554250575,3420,3420,3420,3420,0
|
|
20230711,174200,8554250575,3420,3420,3420,3420,0
|
|
20230711,174100,8554250575,3420,3420,3420,3420,0
|
|
20230711,174000,8554250575,3420,3420,3420,3420,0
|
|
20230711,173900,8554250575,3420,3420,3420,3420,0
|
|
20230711,173800,8554250575,3420,3420,3420,3420,0
|
|
20230711,173700,8554250575,3420,3420,3420,3420,0
|
|
20230711,173600,8554250575,3420,3420,3420,3420,0
|
|
20230711,173500,8554250575,3420,3420,3420,3420,0
|
|
20230711,173400,8554250575,3420,3420,3420,3420,0
|
|
20230711,173300,8554250575,3420,3420,3420,3420,0
|
|
20230711,173200,8554250575,3420,3420,3420,3420,42410
|
|
20230711,173100,8554250575,3420,3420,3420,3420,0
|
|
20230711,173000,8554250575,3420,3420,3420,3420,0
|
|
20230711,172900,8554250575,3420,3420,3420,3420,0
|
|
20230711,172800,8554250575,3420,3420,3420,3420,0
|
|
20230711,172700,8554250575,3420,3420,3420,3420,0
|
|
20230711,172600,8554250575,3420,3420,3420,3420,0
|
|
20230711,172500,8554250575,3420,3420,3420,3420,0
|
|
20230711,172400,8554250575,3420,3420,3420,3420,0
|
|
20230711,172300,8554250575,3420,3420,3420,3420,0
|
|
20230711,172200,8554250575,3420,3420,3420,3420,0
|
|
20230711,172100,8554250575,3420,3420,3420,3420,0
|
|
20230711,172000,8554250575,3420,3420,3420,3420,0
|
|
20230711,171900,8554250575,3420,3420,3420,3420,0
|
|
20230711,171800,8554250575,3420,3420,3420,3420,0
|
|
20230711,171700,8554250575,3420,3420,3420,3420,0
|
|
20230711,171600,8554250575,3420,3420,3420,3420,0
|
|
20230711,171500,8554250575,3420,3420,3420,3420,0
|
|
20230711,171400,8554250575,3420,3420,3420,3420,0
|
|
20230711,171300,8554250575,3420,3420,3420,3420,0
|
|
20230711,171200,8554250575,3420,3420,3420,3420,0
|
|
20230711,171100,8554250575,3420,3420,3420,3420,0
|
|
20230711,171000,8554250575,3420,3420,3420,3420,0
|
|
20230711,170900,8554250575,3420,3420,3420,3420,0
|
|
20230711,170800,8554250575,3420,3420,3420,3420,0
|
|
20230711,170700,8554250575,3420,3420,3420,3420,0
|
|
20230711,170600,8554250575,3420,3420,3420,3420,0
|
|
20230711,170500,8554250575,3420,3420,3420,3420,0
|
|
20230711,170400,8554250575,3420,3420,3420,3420,0
|
|
20230711,170300,8554250575,3420,3420,3420,3420,0
|
|
20230711,170200,8554250575,3420,3420,3420,3420,42410
|
|
20230711,170100,8554250575,3420,3420,3420,3420,0
|
|
20230711,170000,8554250575,3420,3420,3420,3420,0
|
|
20230711,165900,8554250575,3420,3420,3420,3420,0
|
|
20230711,165800,8554250575,3420,3420,3420,3420,0
|
|
20230711,165700,8554250575,3420,3420,3420,3420,0
|
|
20230711,165600,8554250575,3420,3420,3420,3420,0
|
|
20230711,165500,8554250575,3420,3420,3420,3420,0
|
|
20230711,165400,8554250575,3420,3420,3420,3420,0
|
|
20230711,165300,8554250575,3420,3420,3420,3420,0
|
|
20230711,165200,8554250575,3420,3420,3420,3420,0
|
|
20230711,165100,8554250575,3420,3420,3420,3420,0
|
|
20230711,165000,8554250575,3420,3420,3420,3420,0
|
|
20230711,164900,8554250575,3420,3420,3420,3420,0
|
|
20230711,164800,8554250575,3420,3420,3420,3420,0
|
|
20230711,164700,8554250575,3420,3420,3420,3420,0
|
|
20230711,164600,8554250575,3420,3420,3420,3420,0
|
|
20230711,164500,8554250575,3420,3420,3420,3420,0
|
|
20230711,164400,8554250575,3420,3420,3420,3420,0
|
|
20230711,164300,8554250575,3420,3420,3420,3420,0
|
|
20230711,164200,8554250575,3420,3420,3420,3420,0
|
|
20230711,164100,8554250575,3420,3420,3420,3420,0
|
|
20230711,164000,8554250575,3420,3420,3420,3420,0
|
|
20230711,163900,8554250575,3420,3420,3420,3420,0
|
|
20230711,163800,8554250575,3420,3420,3420,3420,0
|
|
20230711,163700,8554250575,3420,3420,3420,3420,0
|
|
20230711,163600,8554250575,3420,3420,3420,3420,0
|
|
20230711,163500,8554250575,3420,3420,3420,3420,0
|
|
20230711,163400,8554250575,3420,3420,3420,3420,0
|
|
20230711,163300,8554250575,3420,3420,3420,3420,0
|
|
20230711,163200,8554250575,3420,3420,3420,3420,42410
|
|
20230711,163100,8554250575,3420,3420,3420,3420,0
|
|
20230711,163000,8554250575,3420,3420,3420,3420,0
|
|
20230711,162900,8554250575,3420,3420,3420,3420,0
|
|
20230711,162800,8554250575,3420,3420,3420,3420,0
|
|
20230711,162700,8554250575,3420,3420,3420,3420,0
|
|
20230711,162600,8554250575,3420,3420,3420,3420,0
|
|
20230711,162500,8554250575,3420,3420,3420,3420,0
|
|
20230711,162400,8554250575,3420,3420,3420,3420,0
|
|
20230711,162300,8554250575,3420,3420,3420,3420,0
|
|
20230711,162200,8554250575,3420,3420,3420,3420,0
|
|
20230711,162100,8554250575,3420,3420,3420,3420,0
|
|
20230711,162000,8554250575,3420,3420,3420,3420,0
|
|
20230711,161900,8554250575,3420,3420,3420,3420,0
|
|
20230711,161800,8554250575,3420,3420,3420,3420,0
|
|
20230711,161700,8554250575,3420,3420,3420,3420,0
|
|
20230711,161600,8554250575,3420,3420,3420,3420,0
|
|
20230711,161500,8554250575,3420,3420,3420,3420,0
|
|
20230711,161400,8554250575,3420,3420,3420,3420,0
|
|
20230711,161300,8554250575,3420,3420,3420,3420,0
|
|
20230711,161200,8554250575,3420,3420,3420,3420,0
|
|
20230711,161100,8554250575,3420,3420,3420,3420,0
|
|
20230711,161000,8554250575,3420,3420,3420,3420,0
|
|
20230711,160900,8554250575,3420,3420,3420,3420,0
|
|
20230711,160800,8554250575,3420,3420,3420,3420,0
|
|
20230711,160700,8554250575,3420,3420,3420,3420,0
|
|
20230711,160600,8554250575,3420,3420,3420,3420,0
|
|
20230711,160500,8554250575,3420,3420,3420,3420,0
|
|
20230711,160400,8554250575,3420,3420,3420,3420,0
|
|
20230711,160300,8554250575,3420,3420,3420,3420,0
|
|
20230711,160200,8554250575,3420,3420,3420,3420,42410
|
|
20230711,160100,8554250575,3420,3420,3420,3420,0
|
|
20230711,160000,8554250575,3420,3420,3420,3420,0
|
|
20230711,155900,8554250575,3420,3420,3420,3420,0
|
|
20230711,155800,8554250575,3420,3420,3420,3420,0
|
|
20230711,155700,8554250575,3420,3420,3420,3420,0
|
|
20230711,155600,8554250575,3420,3420,3420,3420,0
|
|
20230711,155500,8554250575,3420,3420,3420,3420,0
|
|
20230711,155400,8554250575,3420,3420,3420,3420,0
|
|
20230711,155300,8554250575,3420,3420,3420,3420,0
|
|
20230711,155200,8554250575,3420,3420,3420,3420,0
|
|
20230711,155100,8554250575,3420,3420,3420,3420,0
|
|
20230711,155000,8554250575,3420,3420,3420,3420,0
|
|
20230711,154900,8554250575,3420,3420,3420,3420,0
|
|
20230711,154800,8554250575,3420,3420,3420,3420,0
|
|
20230711,154700,8554250575,3420,3420,3420,3420,0
|
|
20230711,154600,8554250575,3420,3420,3420,3420,0
|
|
20230711,154500,8554250575,3420,3420,3420,3420,0
|
|
20230711,154400,8554250575,3420,3420,3420,3420,0
|
|
20230711,154300,8554250575,3420,3420,3420,3420,0
|
|
20230711,154200,8554250575,3420,3420,3420,3420,0
|
|
20230711,154100,8554250575,3420,3420,3420,3420,0
|
|
20230711,154000,8554250575,3420,3420,3420,3420,0
|
|
20230711,153900,8554250575,3420,3420,3420,3420,0
|
|
20230711,153800,8554250575,3420,3420,3420,3420,0
|
|
20230711,153700,8554250575,3420,3420,3420,3420,0
|
|
20230711,153600,8554250575,3420,3420,3420,3420,0
|
|
20230711,153500,8554250575,3420,3420,3420,3420,0
|
|
20230711,153400,8554250575,3420,3420,3420,3420,0
|
|
20230711,153300,8554250575,3420,3420,3420,3420,0
|
|
20230711,153200,8554250575,3420,3420,3420,3420,42410
|
|
20230711,153100,8554250575,3420,3420,3420,3420,0
|
|
20230711,153000,8554250575,3420,3420,3420,3420,42410
|
|
20230711,152900,8409208375,3435,3435,3435,3435,0
|
|
20230711,152800,8409208375,3435,3435,3435,3435,0
|
|
20230711,152700,8409208375,3435,3435,3435,3435,0
|
|
20230711,152600,8409208375,3435,3435,3435,3435,0
|
|
20230711,152500,8409208375,3435,3435,3435,3435,0
|
|
20230711,152400,8409208375,3435,3435,3435,3435,0
|
|
20230711,152300,8409208375,3435,3435,3435,3435,0
|
|
20230711,152200,8409208375,3435,3435,3435,3435,0
|
|
20230711,152100,8409208375,3435,3435,3435,3435,0
|
|
20230711,152000,8409208375,3435,3435,3435,3435,0
|
|
20230711,151900,8409208375,3435,3425,3435,3425,7756
|
|
20230711,151800,8382635920,3435,3435,3440,3420,7934
|
|
20230711,151700,8355473130,3440,3425,3440,3425,6613
|
|
20230711,151600,8332783370,3425,3430,3430,3420,6791
|
|
20230711,151500,8309520625,3430,3425,3430,3425,5121
|
|
20230711,151400,8291980870,3430,3435,3435,3425,5461
|
|
20230711,151300,8273268045,3430,3430,3435,3425,3698
|
|
20230711,151200,8260584685,3435,3430,3440,3425,4055
|
|
20230711,151100,8246675340,3440,3430,3440,3430,15833
|
|
20230711,151000,8192285180,3435,3430,3435,3425,2412
|
|
20230711,150900,8184020430,3435,3435,3440,3430,4017
|
|
20230711,150800,8170228995,3440,3440,3440,3440,1800
|
|
20230711,150700,8164036995,3435,3445,3445,3435,12952
|
|
20230711,150600,8119489080,3445,3450,3450,3445,12634
|
|
20230711,150500,8075942910,3450,3450,3450,3445,3785
|
|
20230711,150400,8062884675,3450,3445,3450,3440,9635
|
|
20230711,150300,8029691720,3445,3445,3445,3445,2658
|
|
20230711,150200,8020534910,3445,3440,3445,3435,17406
|
|
20230711,150100,7960667830,3440,3435,3440,3435,2710
|
|
20230711,150000,7951357290,3440,3435,3440,3435,2425
|
|
20230711,145900,7943025455,3440,3435,3440,3435,4194
|
|
20230711,145800,7928618875,3440,3435,3440,3435,7981
|
|
20230711,145700,7901204100,3435,3435,3435,3430,770
|
|
20230711,145600,7898559330,3435,3435,3440,3430,13969
|
|
20230711,145500,7850580790,3435,3430,3435,3430,8947
|
|
20230711,145400,7819874450,3430,3420,3430,3415,13944
|
|
20230711,145300,7772152135,3420,3415,3420,3415,4166
|
|
20230711,145200,7757925220,3420,3420,3420,3420,14
|
|
20230711,145100,7757877340,3415,3415,3420,3415,2465
|
|
20230711,145000,7749459320,3420,3415,3420,3415,2962
|
|
20230711,144900,7739344035,3415,3415,3415,3405,202
|
|
20230711,144800,7738654705,3415,3415,3415,3405,3277
|
|
20230711,144700,7727471290,3415,3410,3415,3410,754
|
|
20230711,144600,7724896390,3415,3410,3415,3405,6942
|
|
20230711,144500,7701230575,3405,3405,3410,3400,4809
|
|
20230711,144400,7684856725,3405,3400,3410,3400,13155
|
|
20230711,144300,7640094685,3405,3405,3405,3400,5884
|
|
20230711,144200,7620086930,3405,3405,3405,3405,170
|
|
20230711,144100,7619508080,3400,3405,3405,3400,2387
|
|
20230711,144000,7611387020,3405,3400,3405,3400,5757
|
|
20230711,143900,7591810795,3405,3405,3405,3400,2012
|
|
20230711,143800,7584969970,3405,3400,3405,3400,1017
|
|
20230711,143700,7581507100,3405,3405,3405,3405,129
|
|
20230711,143600,7581067855,3405,3405,3410,3400,1019
|
|
20230711,143500,7577598155,3405,3400,3405,3400,1351
|
|
20230711,143400,7572999000,3405,3405,3405,3400,726
|
|
20230711,143300,7570529115,3405,3405,3405,3400,496
|
|
20230711,143200,7568842100,3405,3400,3410,3400,6177
|
|
20230711,143100,7547826095,3405,3400,3405,3400,2837
|
|
20230711,143000,7538180270,3405,3400,3405,3400,3803
|
|
20230711,142900,7525248220,3405,3410,3410,3400,202
|
|
20230711,142800,7524561095,3410,3405,3410,3400,4220
|
|
20230711,142700,7510197325,3405,3410,3410,3405,3812
|
|
20230711,142600,7497217185,3405,3410,3410,3405,770
|
|
20230711,142500,7494593950,3410,3405,3410,3400,7225
|
|
20230711,142400,7470014745,3405,3410,3410,3405,8238
|
|
20230711,142300,7441959355,3410,3415,3415,3405,1228
|
|
20230711,142200,7437776800,3410,3410,3415,3410,728
|
|
20230711,142100,7435291810,3415,3405,3415,3405,2787
|
|
20230711,142000,7425790730,3405,3405,3405,3400,2456
|
|
20230711,141900,7417438100,3405,3405,3410,3405,2161
|
|
20230711,141800,7410079880,3410,3405,3410,3405,1351
|
|
20230711,141700,7405479625,3405,3400,3405,3400,2050
|
|
20230711,141600,7398504375,3405,3400,3405,3400,3610
|
|
20230711,141500,7386222460,3400,3410,3410,3400,9189
|
|
20230711,141400,7354975970,3415,3410,3415,3400,23734
|
|
20230711,141300,7274222245,3415,3415,3415,3410,2525
|
|
20230711,141200,7265604490,3415,3410,3415,3410,1592
|
|
20230711,141100,7260173760,3410,3410,3410,3410,5
|
|
20230711,141000,7260156710,3415,3410,3415,3405,2463
|
|
20230711,140900,7251759585,3410,3410,3415,3405,807
|
|
20230711,140800,7249009515,3410,3405,3410,3405,1030
|
|
20230711,140700,7245502330,3410,3410,3410,3405,461
|
|
20230711,140600,7243931820,3410,3410,3410,3405,3411
|
|
20230711,140500,7232315645,3410,3410,3410,3405,2664
|
|
20230711,140400,7223233590,3410,3410,3410,3405,1864
|
|
20230711,140300,7216886390,3410,3415,3415,3405,2137
|
|
20230711,140200,7209605550,3410,3405,3415,3405,3419
|
|
20230711,140100,7197949625,3410,3410,3415,3405,2397
|
|
20230711,140000,7189783330,3415,3415,3415,3405,843
|
|
20230711,135900,7186908530,3415,3410,3415,3405,4049
|
|
20230711,135800,7173108600,3415,3410,3415,3405,4247
|
|
20230711,135700,7158629425,3415,3405,3415,3405,1777
|
|
20230711,135600,7152574120,3410,3410,3415,3405,1521
|
|
20230711,135500,7147394960,3415,3410,3415,3405,2040
|
|
20230711,135400,7140448610,3415,3410,3415,3405,1227
|
|
20230711,135300,7136259015,3410,3410,3410,3410,33
|
|
20230711,135200,7136146485,3415,3415,3415,3410,271
|
|
20230711,135100,7135221500,3415,3415,3415,3405,2868
|
|
20230711,135000,7125447640,3410,3405,3410,3405,1106
|
|
20230711,134900,7121676685,3410,3410,3410,3410,0
|
|
20230711,134800,7121676685,3410,3410,3410,3410,1005
|
|
20230711,134700,7118249635,3410,3410,3410,3405,1702
|
|
20230711,134600,7112448090,3410,3410,3410,3405,887
|
|
20230711,134500,7109425690,3410,3410,3415,3410,1827
|
|
20230711,134400,7103195600,3415,3415,3415,3410,555
|
|
20230711,134300,7101302030,3415,3410,3415,3410,81
|
|
20230711,134200,7101025815,3415,3415,3415,3405,1590
|
|
20230711,134100,7095602630,3415,3410,3415,3410,2295
|
|
20230711,134000,7087776665,3410,3410,3415,3410,130
|
|
20230711,133900,7087333350,3415,3410,3415,3405,177
|
|
20230711,133800,7086729775,3415,3405,3415,3405,4997
|
|
20230711,133700,7069709010,3410,3410,3410,3410,191
|
|
20230711,133600,7069057700,3415,3415,3415,3410,355
|
|
20230711,133500,7067846150,3415,3405,3415,3405,5173
|
|
20230711,133400,7050184460,3415,3410,3415,3405,5379
|
|
20230711,133300,7031861015,3415,3415,3415,3410,6452
|
|
20230711,133200,7009859665,3420,3410,3420,3410,936
|
|
20230711,133100,7006663110,3420,3410,3420,3410,2032
|
|
20230711,133000,6999723975,3415,3415,3415,3415,1100
|
|
20230711,132900,6995967475,3420,3410,3420,3410,4707
|
|
20230711,132800,6979892930,3415,3410,3415,3410,1563
|
|
20230711,132700,6974563065,3415,3410,3415,3410,5443
|
|
20230711,132600,6955990660,3410,3410,3410,3410,1184
|
|
20230711,132500,6951953220,3410,3410,3410,3405,4044
|
|
20230711,132400,6938177970,3410,3405,3410,3405,223
|
|
20230711,132300,6937418125,3410,3410,3415,3410,739
|
|
20230711,132200,6934898130,3415,3410,3415,3405,2945
|
|
20230711,132100,6924864700,3410,3405,3415,3405,6429
|
|
20230711,132000,6902966335,3415,3415,3415,3405,29349
|
|
20230711,131900,6802998650,3410,3410,3415,3410,2944
|
|
20230711,131800,6792948480,3415,3415,3415,3410,6574
|
|
20230711,131700,6770530635,3415,3405,3415,3405,202
|
|
20230711,131600,6769842305,3415,3410,3415,3410,2099
|
|
20230711,131500,6762682495,3415,3410,3415,3405,10214
|
|
20230711,131400,6727873705,3410,3405,3410,3405,1680
|
|
20230711,131300,6722150215,3410,3410,3415,3410,1059
|
|
20230711,131200,6718539005,3415,3410,3415,3405,10204
|
|
20230711,131100,6683748360,3410,3405,3410,3405,2365
|
|
20230711,131000,6675687775,3410,3415,3415,3405,46740
|
|
20230711,130900,6516325915,3410,3415,3420,3410,5682
|
|
20230711,130800,6496933190,3420,3415,3420,3410,9614
|
|
20230711,130700,6464116565,3415,3420,3420,3410,122
|
|
20230711,130600,6463699915,3420,3420,3420,3420,17
|
|
20230711,130500,6463641775,3420,3420,3420,3420,304
|
|
20230711,130400,6462602095,3420,3420,3420,3410,577
|
|
20230711,130300,6460630710,3420,3420,3420,3415,541
|
|
20230711,130200,6458783165,3415,3420,3420,3415,1296
|
|
20230711,130100,6454356015,3420,3420,3420,3415,2258
|
|
20230711,130000,6446639855,3420,3410,3420,3410,697
|
|
20230711,125900,6444259885,3415,3415,3420,3410,6668
|
|
20230711,125800,6421490740,3420,3420,3420,3420,1
|
|
20230711,125700,6421487320,3420,3420,3420,3420,1026
|
|
20230711,125600,6417978400,3420,3415,3420,3415,21
|
|
20230711,125500,6417906630,3420,3415,3420,3415,48
|
|
20230711,125400,6417742700,3420,3415,3420,3415,1467
|
|
20230711,125300,6412732805,3420,3420,3420,3420,525
|
|
20230711,125200,6410937305,3420,3420,3420,3415,660
|
|
20230711,125100,6408681825,3420,3415,3420,3415,5085
|
|
20230711,125000,6391314015,3420,3420,3420,3415,738
|
|
20230711,124900,6388792470,3420,3415,3420,3415,12371
|
|
20230711,124800,6346545440,3420,3415,3425,3415,14060
|
|
20230711,124700,6298485510,3425,3425,3425,3415,484
|
|
20230711,124600,6296832590,3420,3425,3425,3415,1947
|
|
20230711,124500,6290167790,3425,3415,3425,3415,1305
|
|
20230711,124400,6285709925,3425,3420,3425,3415,1643
|
|
20230711,124300,6280092705,3420,3420,3425,3415,9034
|
|
20230711,124200,6249200635,3420,3415,3420,3415,1268
|
|
20230711,124100,6244867885,3420,3420,3420,3420,5
|
|
20230711,124000,6244850785,3420,3420,3420,3415,3193
|
|
20230711,123900,6233930785,3420,3415,3420,3415,100
|
|
20230711,123800,6233589205,3420,3420,3420,3420,0
|
|
20230711,123700,6233589205,3420,3420,3420,3415,1122
|
|
20230711,123600,6229756995,3420,3420,3420,3420,656
|
|
20230711,123500,6227513475,3420,3420,3420,3415,4893
|
|
20230711,123400,6210793365,3420,3420,3420,3415,2774
|
|
20230711,123300,6201306540,3420,3420,3420,3415,569
|
|
20230711,123200,6199360565,3420,3415,3420,3415,44
|
|
20230711,123100,6199210260,3420,3420,3420,3415,2678
|
|
20230711,123000,6190058905,3420,3420,3420,3420,51
|
|
20230711,122900,6189884485,3420,3420,3420,3420,583
|
|
20230711,122800,6187890625,3420,3420,3420,3415,87
|
|
20230711,122700,6187593145,3420,3420,3420,3415,3363
|
|
20230711,122600,6176100555,3420,3425,3425,3415,2994
|
|
20230711,122500,6165872470,3425,3425,3425,3420,2051
|
|
20230711,122400,6158857955,3425,3425,3425,3420,1132
|
|
20230711,122300,6154986420,3425,3420,3425,3415,1646
|
|
20230711,122200,6149358605,3425,3420,3425,3420,905
|
|
20230711,122100,6146263465,3425,3425,3425,3420,316
|
|
20230711,122000,6145182575,3425,3420,3425,3420,6541
|
|
20230711,121900,6122795370,3420,3420,3420,3415,5020
|
|
20230711,121800,6105651985,3420,3415,3420,3415,432
|
|
20230711,121700,6104175750,3420,3420,3425,3415,307
|
|
20230711,121600,6103125290,3425,3425,3425,3420,158
|
|
20230711,121500,6102584395,3425,3425,3425,3420,157
|
|
20230711,121400,6102046690,3425,3415,3425,3415,1333
|
|
20230711,121300,6097494320,3425,3425,3425,3415,320
|
|
20230711,121200,6096401355,3425,3425,3425,3415,2648
|
|
20230711,121100,6087345095,3425,3425,3425,3415,5101
|
|
20230711,121000,6069899720,3420,3425,3425,3420,1204
|
|
20230711,120900,6065781885,3425,3425,3425,3420,656
|
|
20230711,120800,6063538245,3420,3420,3425,3415,3195
|
|
20230711,120700,6052620645,3420,3420,3425,3415,801
|
|
20230711,120600,6049881200,3420,3420,3425,3420,2527
|
|
20230711,120500,6041238850,3420,3420,3425,3415,8292
|
|
20230711,120400,6012884865,3420,3420,3425,3420,10455
|
|
20230711,120300,5977127630,3420,3425,3430,3420,4167
|
|
20230711,120200,5962875425,3430,3425,3430,3425,2657
|
|
20230711,120100,5953772540,3425,3425,3425,3425,1124
|
|
20230711,120000,5949922840,3425,3425,3425,3420,923
|
|
20230711,115900,5946765750,3425,3425,3425,3420,4850
|
|
20230711,115800,5930159290,3430,3430,3430,3430,0
|
|
20230711,115700,5930159290,3430,3425,3430,3425,313
|
|
20230711,115600,5929087155,3430,3425,3430,3420,1385
|
|
20230711,115500,5924348115,3430,3425,3430,3420,2482
|
|
20230711,115400,5915851235,3425,3425,3430,3420,1031
|
|
20230711,115300,5912324055,3430,3430,3430,3420,11638
|
|
20230711,115200,5872468655,3425,3425,3430,3425,3978
|
|
20230711,115100,5858843975,3425,3430,3430,3420,1670
|
|
20230711,115000,5853119160,3430,3430,3430,3420,19287
|
|
20230711,114900,5787060725,3430,3425,3430,3425,101
|
|
20230711,114800,5786714795,3430,3430,3435,3425,1623
|
|
20230711,114700,5781146900,3435,3435,3435,3430,262
|
|
20230711,114600,5780247230,3435,3425,3435,3425,902
|
|
20230711,114500,5777157730,3435,3430,3435,3425,6420
|
|
20230711,114400,5755136350,3435,3435,3435,3430,3917
|
|
20230711,114300,5741696260,3435,3430,3435,3430,3080
|
|
20230711,114200,5731131595,3435,3435,3435,3430,2474
|
|
20230711,114100,5722644675,3435,3435,3435,3435,31
|
|
20230711,114000,5722538190,3435,3435,3435,3435,177
|
|
20230711,113900,5721930195,3435,3435,3435,3435,841
|
|
20230711,113800,5719041360,3435,3440,3440,3435,409
|
|
20230711,113700,5717635950,3440,3440,3440,3435,247
|
|
20230711,113600,5716787290,3430,3440,3440,3430,1147
|
|
20230711,113500,5712845110,3440,3440,3440,3435,602
|
|
20230711,113400,5710776925,3440,3440,3440,3440,1500
|
|
20230711,113300,5705616925,3440,3430,3440,3430,3207
|
|
20230711,113200,5694616325,3430,3430,3430,3425,879
|
|
20230711,113100,5691601450,3430,3430,3430,3425,2277
|
|
20230711,113000,5683792580,3430,3435,3435,3425,8371
|
|
20230711,112900,5655083080,3435,3435,3435,3430,2250
|
|
20230711,112800,5647360655,3435,3430,3435,3430,5375
|
|
20230711,112700,5628924390,3435,3440,3440,3430,2328
|
|
20230711,112600,5620936560,3440,3425,3440,3425,241
|
|
20230711,112500,5620109050,3430,3430,3435,3425,7723
|
|
20230711,112400,5593624875,3430,3425,3430,3425,737
|
|
20230711,112300,5591096990,3430,3425,3430,3425,2102
|
|
20230711,112200,5583891330,3430,3430,3430,3425,4309
|
|
20230711,112100,5569117875,3430,3435,3435,3430,113
|
|
20230711,112000,5568729825,3435,3430,3435,3425,3674
|
|
20230711,111900,5556135145,3435,3430,3435,3430,490
|
|
20230711,111800,5554453845,3435,3435,3435,3430,1325
|
|
20230711,111700,5549908570,3435,3435,3435,3430,1577
|
|
20230711,111600,5544498355,3435,3430,3440,3430,471
|
|
20230711,111500,5542879150,3440,3430,3440,3430,608
|
|
20230711,111400,5540793340,3430,3425,3430,3425,1385
|
|
20230711,111300,5536042800,3430,3425,3430,3425,1078
|
|
20230711,111200,5532347560,3430,3430,3440,3430,9671
|
|
20230711,111100,5499176000,3440,3435,3440,3430,6219
|
|
20230711,111000,5477811625,3440,3445,3445,3440,2766
|
|
20230711,110900,5468290365,3445,3445,3445,3445,1
|
|
20230711,110800,5468286920,3445,3440,3445,3435,2715
|
|
20230711,110700,5458950530,3440,3440,3440,3440,4339
|
|
20230711,110600,5444024370,3440,3440,3440,3440,10
|
|
20230711,110500,5443989970,3435,3435,3440,3435,2071
|
|
20230711,110400,5436868505,3440,3440,3440,3440,151
|
|
20230711,110300,5436349065,3440,3440,3440,3430,5707
|
|
20230711,110200,5416718000,3440,3435,3440,3435,2266
|
|
20230711,110100,5408934285,3440,3440,3440,3440,104
|
|
20230711,110000,5408576525,3440,3430,3440,3430,971
|
|
20230711,105900,5405242155,3435,3435,3435,3430,3793
|
|
20230711,105800,5392214450,3435,3435,3435,3435,269
|
|
20230711,105700,5391290435,3435,3435,3435,3430,749
|
|
20230711,105600,5388718120,3435,3435,3435,3430,594
|
|
20230711,105500,5386677880,3435,3435,3435,3435,11
|
|
20230711,105400,5386640095,3430,3435,3440,3430,3434
|
|
20230711,105300,5374856190,3440,3435,3440,3430,208
|
|
20230711,105200,5374141560,3440,3435,3440,3430,3192
|
|
20230711,105100,5363179275,3435,3435,3435,3435,1573
|
|
20230711,105000,5357776020,3435,3435,3435,3430,2836
|
|
20230711,104900,5348034510,3435,3435,3435,3425,1223
|
|
20230711,104800,5343836230,3435,3435,3435,3435,30
|
|
20230711,104700,5343733180,3435,3430,3435,3425,3759
|
|
20230711,104600,5330839890,3430,3430,3430,3430,130
|
|
20230711,104500,5330393990,3430,3430,3430,3425,573
|
|
20230711,104400,5328429495,3425,3425,3430,3425,1471
|
|
20230711,104300,5323389760,3430,3425,3430,3425,9076
|
|
20230711,104200,5292284435,3425,3425,3425,3420,7160
|
|
20230711,104100,5267776390,3425,3430,3430,3425,669
|
|
20230711,104000,5265485055,3425,3425,3430,3420,9502
|
|
20230711,103900,5232944705,3425,3420,3425,3420,2377
|
|
20230711,103800,5224809765,3425,3425,3425,3425,259
|
|
20230711,103700,5223922690,3425,3425,3425,3425,738
|
|
20230711,103600,5221395040,3425,3425,3425,3420,3543
|
|
20230711,103500,5209260270,3425,3420,3425,3420,2374
|
|
20230711,103400,5201138945,3425,3425,3430,3420,4675
|
|
20230711,103300,5185127070,3430,3425,3430,3425,3245
|
|
20230711,103200,5174012775,3430,3425,3430,3425,14032
|
|
20230711,103100,5125953160,3430,3425,3430,3425,1926
|
|
20230711,103000,5119355070,3430,3425,3430,3425,3732
|
|
20230711,102900,5106572305,3430,3430,3430,3425,439
|
|
20230711,102800,5105066540,3430,3435,3435,3425,1413
|
|
20230711,102700,5100215535,3435,3430,3435,3425,1768
|
|
20230711,102600,5094151090,3430,3430,3430,3425,7939
|
|
20230711,102500,5066934925,3430,3425,3435,3425,1276
|
|
20230711,102400,5062558315,3435,3435,3435,3430,10439
|
|
20230711,102300,5026751035,3430,3430,3435,3430,436
|
|
20230711,102200,5025255080,3435,3435,3435,3430,3034
|
|
20230711,102100,5014838790,3435,3435,3435,3430,2179
|
|
20230711,102000,5007362570,3435,3435,3435,3430,7549
|
|
20230711,101900,4981464825,3435,3435,3440,3430,6246
|
|
20230711,101800,4960009800,3440,3435,3440,3435,2119
|
|
20230711,101700,4952730015,3440,3440,3440,3430,6203
|
|
20230711,101600,4931401985,3430,3440,3440,3430,22460
|
|
20230711,101500,4854248680,3435,3435,3445,3435,8979
|
|
20230711,101400,4823363490,3440,3440,3440,3435,3814
|
|
20230711,101300,4810247660,3440,3435,3440,3430,14240
|
|
20230711,101200,4761294185,3435,3430,3435,3430,5145
|
|
20230711,101100,4743625260,3435,3425,3440,3425,31843
|
|
20230711,101000,4634459670,3425,3420,3425,3420,4029
|
|
20230711,100900,4620663750,3425,3425,3425,3420,1901
|
|
20230711,100800,4614154425,3425,3425,3425,3420,3044
|
|
20230711,100700,4603729270,3425,3425,3425,3420,1489
|
|
20230711,100600,4598634815,3425,3425,3425,3420,9670
|
|
20230711,100500,4565556345,3425,3420,3425,3420,10767
|
|
20230711,100400,4528731940,3425,3420,3425,3420,6879
|
|
20230711,100300,4505198510,3420,3425,3425,3420,14107
|
|
20230711,100200,4456948495,3425,3425,3425,3420,26061
|
|
20230711,100100,4367759030,3420,3425,3425,3420,12223
|
|
20230711,100000,4325944485,3425,3425,3430,3420,17433
|
|
20230711,095900,4266286570,3430,3430,3430,3425,2252
|
|
20230711,095800,4258572980,3430,3430,3430,3425,5723
|
|
20230711,095700,4238969195,3435,3430,3435,3425,6372
|
|
20230711,095600,4217120955,3430,3435,3435,3425,16587
|
|
20230711,095500,4160264355,3435,3430,3435,3430,8956
|
|
20230711,095400,4129523430,3435,3435,3440,3430,3462
|
|
20230711,095300,4117632640,3430,3425,3435,3425,18327
|
|
20230711,095200,4054809845,3430,3420,3430,3420,13321
|
|
20230711,095100,4009159815,3425,3420,3425,3420,5745
|
|
20230711,095000,3989490245,3420,3415,3425,3415,5429
|
|
20230711,094900,3970925855,3415,3425,3425,3415,25405
|
|
20230711,094800,3884013575,3425,3430,3430,3420,9269
|
|
20230711,094700,3852260735,3430,3420,3430,3420,7666
|
|
20230711,094600,3825997525,3420,3425,3425,3405,90730
|
|
20230711,094500,3516101735,3425,3450,3450,3425,52418
|
|
20230711,094400,3336045155,3445,3445,3450,3440,1724
|
|
20230711,094300,3330107735,3450,3450,3455,3440,20893
|
|
20230711,094200,3258045895,3450,3445,3450,3445,104
|
|
20230711,094100,3257687605,3445,3445,3450,3445,3587
|
|
20230711,094000,3245326440,3450,3445,3450,3445,2786
|
|
20230711,093900,3235724675,3445,3440,3445,3440,16817
|
|
20230711,093800,3177811350,3445,3440,3445,3435,23979
|
|
20230711,093700,3095325580,3440,3455,3455,3440,46825
|
|
20230711,093600,2933824565,3450,3465,3465,3450,31530
|
|
20230711,093500,2824858890,3465,3465,3465,3460,6529
|
|
20230711,093400,2802267065,3460,3460,3465,3455,12265
|
|
20230711,093300,2759830175,3460,3455,3465,3455,17729
|
|
20230711,093200,2698493900,3455,3460,3465,3455,23188
|
|
20230711,093100,2618258555,3465,3460,3465,3460,15980
|
|
20230711,093000,2562947085,3460,3470,3470,3460,15292
|
|
20230711,092900,2510008040,3470,3475,3480,3465,47137
|
|
20230711,092800,2346498565,3480,3480,3480,3475,6299
|
|
20230711,092700,2324598430,3480,3475,3485,3475,12975
|
|
20230711,092600,2279471220,3475,3470,3475,3470,3397
|
|
20230711,092500,2267676675,3470,3465,3475,3465,15757
|
|
20230711,092400,2213005430,3465,3465,3470,3465,14085
|
|
20230711,092300,2164200655,3470,3470,3470,3460,24699
|
|
20230711,092200,2078594345,3470,3480,3480,3470,16873
|
|
20230711,092100,2020001490,3480,3485,3485,3480,7484
|
|
20230711,092000,1993948405,3485,3470,3490,3470,12658
|
|
20230711,091900,1949929170,3470,3470,3475,3465,26715
|
|
20230711,091800,1857253630,3470,3475,3480,3470,36699
|
|
20230711,091700,1729866005,3475,3485,3485,3470,52384
|
|
20230711,091600,1547661850,3480,3490,3490,3480,19830
|
|
20230711,091500,1478551055,3490,3490,3490,3485,4855
|
|
20230711,091400,1461607155,3485,3490,3490,3485,15926
|
|
20230711,091300,1406046310,3490,3495,3500,3490,5936
|
|
20230711,091200,1385314595,3495,3485,3495,3485,8102
|
|
20230711,091100,1357017435,3485,3485,3490,3475,25442
|
|
20230711,091000,1268470460,3475,3485,3490,3475,93283
|
|
20230711,090900,943816380,3490,3495,3495,3485,36638
|
|
20230711,090800,815969255,3495,3505,3505,3490,24274
|
|
20230711,090700,731176995,3500,3500,3505,3495,4715
|
|
20230711,090600,714672475,3495,3500,3505,3495,13495
|
|
20230711,090500,667453750,3500,3485,3500,3485,35630
|
|
20230711,090400,543088335,3485,3520,3520,3480,68075
|
|
20230711,090300,304605140,3520,3525,3525,3515,15345
|
|
20230711,090200,250596875,3525,3515,3530,3515,7199
|
|
20230711,090100,225209355,3520,3550,3555,3515,28042
|
|
20230711,090000,126185775,3550,3550,3550,3525,33016
|