611 lines
30 KiB
CSV
611 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,190800,3042758760,3480,3480,3480,3480,20413
|
|
20230711,190700,3042758760,3480,3480,3480,3480,0
|
|
20230711,190600,3042758760,3480,3480,3480,3480,0
|
|
20230711,190500,3042758760,3480,3480,3480,3480,0
|
|
20230711,190400,3042758760,3480,3480,3480,3480,0
|
|
20230711,190300,3042758760,3480,3480,3480,3480,0
|
|
20230711,190200,3042758760,3480,3480,3480,3480,0
|
|
20230711,190100,3042758760,3480,3480,3480,3480,0
|
|
20230711,190000,3042758760,3480,3480,3480,3480,0
|
|
20230711,185900,3042758760,3480,3480,3480,3480,0
|
|
20230711,185800,3042758760,3480,3480,3480,3480,0
|
|
20230711,185700,3042758760,3480,3480,3480,3480,0
|
|
20230711,185600,3042758760,3480,3480,3480,3480,0
|
|
20230711,185500,3042758760,3480,3480,3480,3480,0
|
|
20230711,185400,3042758760,3480,3480,3480,3480,0
|
|
20230711,185300,3042758760,3480,3480,3480,3480,0
|
|
20230711,185200,3042758760,3480,3480,3480,3480,0
|
|
20230711,185100,3042758760,3480,3480,3480,3480,0
|
|
20230711,185000,3042758760,3480,3480,3480,3480,0
|
|
20230711,184900,3042758760,3480,3480,3480,3480,0
|
|
20230711,184800,3042758760,3480,3480,3480,3480,0
|
|
20230711,184700,3042758760,3480,3480,3480,3480,0
|
|
20230711,184600,3042758760,3480,3480,3480,3480,0
|
|
20230711,184500,3042758760,3480,3480,3480,3480,0
|
|
20230711,184400,3042758760,3480,3480,3480,3480,0
|
|
20230711,184300,3042758760,3480,3480,3480,3480,0
|
|
20230711,184200,3042758760,3480,3480,3480,3480,0
|
|
20230711,184100,3042758760,3480,3480,3480,3480,0
|
|
20230711,184000,3042758760,3480,3480,3480,3480,0
|
|
20230711,183900,3042758760,3480,3480,3480,3480,0
|
|
20230711,183800,3042758760,3480,3480,3480,3480,20413
|
|
20230711,183700,3042758760,3480,3480,3480,3480,0
|
|
20230711,183600,3042758760,3480,3480,3480,3480,0
|
|
20230711,183500,3042758760,3480,3480,3480,3480,0
|
|
20230711,183400,3042758760,3480,3480,3480,3480,0
|
|
20230711,183300,3042758760,3480,3480,3480,3480,0
|
|
20230711,183200,3042758760,3480,3480,3480,3480,0
|
|
20230711,183100,3042758760,3480,3480,3480,3480,0
|
|
20230711,183000,3042758760,3480,3480,3480,3480,0
|
|
20230711,182900,3042758760,3480,3480,3480,3480,0
|
|
20230711,182800,3042758760,3480,3480,3480,3480,0
|
|
20230711,182700,3042758760,3480,3480,3480,3480,0
|
|
20230711,182600,3042758760,3480,3480,3480,3480,0
|
|
20230711,182500,3042758760,3480,3480,3480,3480,0
|
|
20230711,182400,3042758760,3480,3480,3480,3480,0
|
|
20230711,182300,3042758760,3480,3480,3480,3480,0
|
|
20230711,182200,3042758760,3480,3480,3480,3480,0
|
|
20230711,182100,3042758760,3480,3480,3480,3480,0
|
|
20230711,182000,3042758760,3480,3480,3480,3480,0
|
|
20230711,181900,3042758760,3480,3480,3480,3480,0
|
|
20230711,181800,3042758760,3480,3480,3480,3480,0
|
|
20230711,181700,3042758760,3480,3480,3480,3480,0
|
|
20230711,181600,3042758760,3480,3480,3480,3480,0
|
|
20230711,181500,3042758760,3480,3480,3480,3480,0
|
|
20230711,181400,3042758760,3480,3480,3480,3480,0
|
|
20230711,181300,3042758760,3480,3480,3480,3480,0
|
|
20230711,181200,3042758760,3480,3480,3480,3480,0
|
|
20230711,181100,3042758760,3480,3480,3480,3480,0
|
|
20230711,181000,3042758760,3480,3480,3480,3480,0
|
|
20230711,180900,3042758760,3480,3480,3480,3480,0
|
|
20230711,180800,3042758760,3480,3480,3480,3480,20413
|
|
20230711,180700,3042758760,3480,3480,3480,3480,0
|
|
20230711,180600,3042758760,3480,3480,3480,3480,0
|
|
20230711,180500,3042758760,3480,3480,3480,3480,0
|
|
20230711,180400,3042758760,3480,3480,3480,3480,0
|
|
20230711,180300,3042758760,3480,3480,3480,3480,0
|
|
20230711,180200,3042758760,3480,3480,3480,3480,0
|
|
20230711,180100,3042758760,3480,3480,3480,3480,0
|
|
20230711,180000,3042758760,3480,3480,3480,3480,0
|
|
20230711,175900,3042758760,3480,3480,3480,3480,0
|
|
20230711,175800,3042758760,3480,3480,3480,3480,0
|
|
20230711,175700,3042758760,3480,3480,3480,3480,0
|
|
20230711,175600,3042758760,3480,3480,3480,3480,0
|
|
20230711,175500,3042758760,3480,3480,3480,3480,0
|
|
20230711,175400,3042758760,3480,3480,3480,3480,0
|
|
20230711,175300,3042758760,3480,3480,3480,3480,0
|
|
20230711,175200,3042758760,3480,3480,3480,3480,0
|
|
20230711,175100,3042758760,3480,3480,3480,3480,0
|
|
20230711,175000,3042758760,3480,3480,3480,3480,0
|
|
20230711,174900,3042758760,3480,3480,3480,3480,0
|
|
20230711,174800,3042758760,3480,3480,3480,3480,0
|
|
20230711,174700,3042758760,3480,3480,3480,3480,0
|
|
20230711,174600,3042758760,3480,3480,3480,3480,0
|
|
20230711,174500,3042758760,3480,3480,3480,3480,0
|
|
20230711,174400,3042758760,3480,3480,3480,3480,0
|
|
20230711,174300,3042758760,3480,3480,3480,3480,0
|
|
20230711,174200,3042758760,3480,3480,3480,3480,0
|
|
20230711,174100,3042758760,3480,3480,3480,3480,0
|
|
20230711,174000,3042758760,3480,3480,3480,3480,0
|
|
20230711,173900,3042758760,3480,3480,3480,3480,0
|
|
20230711,173800,3042758760,3480,3480,3480,3480,20413
|
|
20230711,173700,3042758760,3480,3480,3480,3480,0
|
|
20230711,173600,3042758760,3480,3480,3480,3480,0
|
|
20230711,173500,3042758760,3480,3480,3480,3480,0
|
|
20230711,173400,3042758760,3480,3480,3480,3480,0
|
|
20230711,173300,3042758760,3480,3480,3480,3480,0
|
|
20230711,173200,3042758760,3480,3480,3480,3480,0
|
|
20230711,173100,3042758760,3480,3480,3480,3480,0
|
|
20230711,173000,3042758760,3480,3480,3480,3480,0
|
|
20230711,172900,3042758760,3480,3480,3480,3480,0
|
|
20230711,172800,3042758760,3480,3480,3480,3480,0
|
|
20230711,172700,3042758760,3480,3480,3480,3480,0
|
|
20230711,172600,3042758760,3480,3480,3480,3480,0
|
|
20230711,172500,3042758760,3480,3480,3480,3480,0
|
|
20230711,172400,3042758760,3480,3480,3480,3480,0
|
|
20230711,172300,3042758760,3480,3480,3480,3480,0
|
|
20230711,172200,3042758760,3480,3480,3480,3480,0
|
|
20230711,172100,3042758760,3480,3480,3480,3480,0
|
|
20230711,172000,3042758760,3480,3480,3480,3480,0
|
|
20230711,171900,3042758760,3480,3480,3480,3480,0
|
|
20230711,171800,3042758760,3480,3480,3480,3480,0
|
|
20230711,171700,3042758760,3480,3480,3480,3480,0
|
|
20230711,171600,3042758760,3480,3480,3480,3480,0
|
|
20230711,171500,3042758760,3480,3480,3480,3480,0
|
|
20230711,171400,3042758760,3480,3480,3480,3480,0
|
|
20230711,171300,3042758760,3480,3480,3480,3480,0
|
|
20230711,171200,3042758760,3480,3480,3480,3480,0
|
|
20230711,171100,3042758760,3480,3480,3480,3480,0
|
|
20230711,171000,3042758760,3480,3480,3480,3480,0
|
|
20230711,170900,3042758760,3480,3480,3480,3480,0
|
|
20230711,170800,3042758760,3480,3480,3480,3480,20413
|
|
20230711,170700,3042758760,3480,3480,3480,3480,0
|
|
20230711,170600,3042758760,3480,3480,3480,3480,0
|
|
20230711,170500,3042758760,3480,3480,3480,3480,0
|
|
20230711,170400,3042758760,3480,3480,3480,3480,0
|
|
20230711,170300,3042758760,3480,3480,3480,3480,0
|
|
20230711,170200,3042758760,3480,3480,3480,3480,0
|
|
20230711,170100,3042758760,3480,3480,3480,3480,0
|
|
20230711,170000,3042758760,3480,3480,3480,3480,0
|
|
20230711,165900,3042758760,3480,3480,3480,3480,0
|
|
20230711,165800,3042758760,3480,3480,3480,3480,0
|
|
20230711,165700,3042758760,3480,3480,3480,3480,0
|
|
20230711,165600,3042758760,3480,3480,3480,3480,0
|
|
20230711,165500,3042758760,3480,3480,3480,3480,0
|
|
20230711,165400,3042758760,3480,3480,3480,3480,0
|
|
20230711,165300,3042758760,3480,3480,3480,3480,0
|
|
20230711,165200,3042758760,3480,3480,3480,3480,0
|
|
20230711,165100,3042758760,3480,3480,3480,3480,0
|
|
20230711,165000,3042758760,3480,3480,3480,3480,0
|
|
20230711,164900,3042758760,3480,3480,3480,3480,0
|
|
20230711,164800,3042758760,3480,3480,3480,3480,0
|
|
20230711,164700,3042758760,3480,3480,3480,3480,0
|
|
20230711,164600,3042758760,3480,3480,3480,3480,0
|
|
20230711,164500,3042758760,3480,3480,3480,3480,0
|
|
20230711,164400,3042758760,3480,3480,3480,3480,0
|
|
20230711,164300,3042758760,3480,3480,3480,3480,0
|
|
20230711,164200,3042758760,3480,3480,3480,3480,0
|
|
20230711,164100,3042758760,3480,3480,3480,3480,0
|
|
20230711,164000,3042758760,3480,3480,3480,3480,0
|
|
20230711,163900,3042758760,3480,3480,3480,3480,0
|
|
20230711,163800,3042758760,3480,3480,3480,3480,20413
|
|
20230711,163700,3042758760,3480,3480,3480,3480,0
|
|
20230711,163600,3042758760,3480,3480,3480,3480,0
|
|
20230711,163500,3042758760,3480,3480,3480,3480,0
|
|
20230711,163400,3042758760,3480,3480,3480,3480,0
|
|
20230711,163300,3042758760,3480,3480,3480,3480,0
|
|
20230711,163200,3042758760,3480,3480,3480,3480,0
|
|
20230711,163100,3042758760,3480,3480,3480,3480,0
|
|
20230711,163000,3042758760,3480,3480,3480,3480,0
|
|
20230711,162900,3042758760,3480,3480,3480,3480,0
|
|
20230711,162800,3042758760,3480,3480,3480,3480,0
|
|
20230711,162700,3042758760,3480,3480,3480,3480,0
|
|
20230711,162600,3042758760,3480,3480,3480,3480,0
|
|
20230711,162500,3042758760,3480,3480,3480,3480,0
|
|
20230711,162400,3042758760,3480,3480,3480,3480,0
|
|
20230711,162300,3042758760,3480,3480,3480,3480,0
|
|
20230711,162200,3042758760,3480,3480,3480,3480,0
|
|
20230711,162100,3042758760,3480,3480,3480,3480,0
|
|
20230711,162000,3042758760,3480,3480,3480,3480,0
|
|
20230711,161900,3042758760,3480,3480,3480,3480,0
|
|
20230711,161800,3042758760,3480,3480,3480,3480,0
|
|
20230711,161700,3042758760,3480,3480,3480,3480,0
|
|
20230711,161600,3042758760,3480,3480,3480,3480,0
|
|
20230711,161500,3042758760,3480,3480,3480,3480,0
|
|
20230711,161400,3042758760,3480,3480,3480,3480,0
|
|
20230711,161300,3042758760,3480,3480,3480,3480,0
|
|
20230711,161200,3042758760,3480,3480,3480,3480,0
|
|
20230711,161100,3042758760,3480,3480,3480,3480,0
|
|
20230711,161000,3042758760,3480,3480,3480,3480,0
|
|
20230711,160900,3042758760,3480,3480,3480,3480,0
|
|
20230711,160800,3042758760,3480,3480,3480,3480,20413
|
|
20230711,160700,3042758760,3480,3480,3480,3480,0
|
|
20230711,160600,3042758760,3480,3480,3480,3480,0
|
|
20230711,160500,3042758760,3480,3480,3480,3480,0
|
|
20230711,160400,3042758760,3480,3480,3480,3480,0
|
|
20230711,160300,3042758760,3480,3480,3480,3480,0
|
|
20230711,160200,3042758760,3480,3480,3480,3480,0
|
|
20230711,160100,3042758760,3480,3480,3480,3480,0
|
|
20230711,160000,3042758760,3480,3480,3480,3480,0
|
|
20230711,155900,3042758760,3480,3480,3480,3480,0
|
|
20230711,155800,3042758760,3480,3480,3480,3480,0
|
|
20230711,155700,3042758760,3480,3480,3480,3480,0
|
|
20230711,155600,3042758760,3480,3480,3480,3480,0
|
|
20230711,155500,3042758760,3480,3480,3480,3480,0
|
|
20230711,155400,3042758760,3480,3480,3480,3480,0
|
|
20230711,155300,3042758760,3480,3480,3480,3480,0
|
|
20230711,155200,3042758760,3480,3480,3480,3480,0
|
|
20230711,155100,3042758760,3480,3480,3480,3480,0
|
|
20230711,155000,3042758760,3480,3480,3480,3480,0
|
|
20230711,154900,3042758760,3480,3480,3480,3480,0
|
|
20230711,154800,3042758760,3480,3480,3480,3480,0
|
|
20230711,154700,3042758760,3480,3480,3480,3480,0
|
|
20230711,154600,3042758760,3480,3480,3480,3480,0
|
|
20230711,154500,3042758760,3480,3480,3480,3480,0
|
|
20230711,154400,3042758760,3480,3480,3480,3480,0
|
|
20230711,154300,3042758760,3480,3480,3480,3480,0
|
|
20230711,154200,3042758760,3480,3480,3480,3480,0
|
|
20230711,154100,3042758760,3480,3480,3480,3480,0
|
|
20230711,154000,3042758760,3480,3480,3480,3480,0
|
|
20230711,153900,3042758760,3480,3480,3480,3480,0
|
|
20230711,153800,3042758760,3480,3480,3480,3480,20413
|
|
20230711,153700,3042758760,3480,3480,3480,3480,0
|
|
20230711,153600,3042758760,3480,3480,3480,3480,0
|
|
20230711,153500,3042758760,3480,3480,3480,3480,0
|
|
20230711,153400,3042758760,3480,3480,3480,3480,0
|
|
20230711,153300,3042758760,3480,3480,3480,3480,0
|
|
20230711,153200,3042758760,3480,3480,3480,3480,0
|
|
20230711,153100,3042758760,3480,3480,3480,3480,0
|
|
20230711,153000,3042758760,3480,3480,3480,3480,20413
|
|
20230711,152900,2971721520,3485,3485,3485,3485,0
|
|
20230711,152800,2971721520,3485,3485,3485,3485,0
|
|
20230711,152700,2971721520,3485,3485,3485,3485,0
|
|
20230711,152600,2971721520,3485,3485,3485,3485,0
|
|
20230711,152500,2971721520,3485,3485,3485,3485,0
|
|
20230711,152400,2971721520,3485,3485,3485,3485,0
|
|
20230711,152300,2971721520,3485,3485,3485,3485,0
|
|
20230711,152200,2971721520,3485,3485,3485,3485,0
|
|
20230711,152100,2971721520,3485,3485,3485,3485,0
|
|
20230711,152000,2971721520,3485,3485,3485,3485,0
|
|
20230711,151900,2971721520,3485,3480,3485,3480,403
|
|
20230711,151800,2970319075,3475,3480,3485,3475,1925
|
|
20230711,151700,2963625200,3475,3485,3485,3475,2737
|
|
20230711,151600,2954112595,3485,3475,3490,3475,5149
|
|
20230711,151500,2936167665,3475,3480,3480,3475,11766
|
|
20230711,151400,2895274055,3475,3480,3480,3475,3415
|
|
20230711,151300,2883406085,3480,3485,3485,3480,934
|
|
20230711,151200,2880154405,3485,3485,3490,3485,1842
|
|
20230711,151100,2873735025,3485,3480,3485,3480,4166
|
|
20230711,151000,2859231140,3480,3475,3480,3475,712
|
|
20230711,150900,2856756240,3475,3475,3475,3470,737
|
|
20230711,150800,2854195365,3470,3470,3475,3470,214
|
|
20230711,150700,2853452035,3470,3480,3480,3470,2222
|
|
20230711,150600,2845734985,3480,3480,3480,3480,2247
|
|
20230711,150500,2837915425,3480,3485,3485,3480,3313
|
|
20230711,150400,2826380215,3485,3485,3485,3480,881
|
|
20230711,150300,2823313500,3485,3485,3485,3485,769
|
|
20230711,150200,2820633535,3480,3485,3485,3480,6235
|
|
20230711,150100,2798935035,3485,3480,3485,3480,2333
|
|
20230711,150000,2790805280,3485,3480,3485,3475,996
|
|
20230711,145900,2787341010,3475,3475,3475,3475,100
|
|
20230711,145800,2786993510,3465,3470,3470,3465,1616
|
|
20230711,145700,2781386135,3470,3470,3470,3470,278
|
|
20230711,145600,2780421475,3470,3470,3470,3470,1173
|
|
20230711,145500,2776351165,3470,3470,3470,3465,677
|
|
20230711,145400,2774002185,3475,3485,3485,3465,65
|
|
20230711,145300,2773776660,3465,3465,3465,3465,1
|
|
20230711,145200,2773773195,3475,3475,3475,3475,348
|
|
20230711,145100,2772563895,3475,3475,3480,3465,3469
|
|
20230711,145000,2760524330,3480,3480,3480,3480,1020
|
|
20230711,144900,2756974730,3480,3485,3490,3480,760
|
|
20230711,144800,2754326620,3485,3485,3490,3485,3897
|
|
20230711,144700,2740744860,3485,3480,3485,3475,145
|
|
20230711,144600,2740240365,3480,3480,3485,3475,41
|
|
20230711,144500,2740097820,3485,3470,3485,3470,264
|
|
20230711,144400,2739179840,3470,3480,3480,3470,22
|
|
20230711,144300,2739103470,3470,3480,3480,3470,195
|
|
20230711,144200,2738426800,3485,3485,3485,3485,302
|
|
20230711,144100,2737374330,3475,3480,3480,3475,5402
|
|
20230711,144000,2718578200,3485,3475,3485,3475,292
|
|
20230711,143900,2717562055,3480,3480,3480,3475,628
|
|
20230711,143800,2715376940,3480,3475,3480,3475,33
|
|
20230711,143700,2715262260,3470,3475,3475,3470,388
|
|
20230711,143600,2713915170,3475,3475,3475,3470,872
|
|
20230711,143500,2710885335,3485,3480,3485,3480,3289
|
|
20230711,143400,2699439605,3480,3475,3480,3475,6883
|
|
20230711,143300,2675493325,3480,3480,3480,3480,158
|
|
20230711,143200,2674943485,3475,3470,3475,3465,8329
|
|
20230711,143100,2646032345,3470,3470,3470,3470,502
|
|
20230711,143000,2644290405,3470,3475,3475,3470,211
|
|
20230711,142900,2643558225,3475,3470,3475,3465,697
|
|
20230711,142800,2641140170,3465,3465,3470,3465,1797
|
|
20230711,142700,2634912450,3470,3470,3470,3470,144
|
|
20230711,142600,2634412770,3460,3470,3470,3460,453
|
|
20230711,142500,2632842155,3470,3475,3475,3470,475
|
|
20230711,142400,2631193900,3465,3465,3470,3465,1629
|
|
20230711,142300,2625542900,3460,3460,3460,3460,1878
|
|
20230711,142200,2619045020,3465,3460,3465,3460,502
|
|
20230711,142100,2617305600,3460,3465,3465,3460,273
|
|
20230711,142000,2616359910,3465,3465,3465,3465,500
|
|
20230711,141900,2614627410,3465,3465,3465,3465,215
|
|
20230711,141800,2613882435,3470,3470,3475,3470,198
|
|
20230711,141700,2613195325,3470,3470,3470,3470,3413
|
|
20230711,141600,2601352215,3465,3455,3465,3455,8983
|
|
20230711,141500,2570233165,3455,3455,3455,3455,740
|
|
20230711,141400,2567676465,3450,3450,3450,3450,0
|
|
20230711,141300,2567676465,3450,3450,3450,3450,98
|
|
20230711,141200,2567338365,3455,3455,3455,3455,600
|
|
20230711,141100,2565265365,3455,3455,3455,3455,3044
|
|
20230711,141000,2554748345,3455,3455,3455,3455,1000
|
|
20230711,140900,2551293345,3455,3455,3455,3455,285
|
|
20230711,140800,2550308670,3460,3455,3460,3455,2832
|
|
20230711,140700,2540524035,3455,3455,3455,3455,30
|
|
20230711,140600,2540420385,3450,3460,3460,3450,3564
|
|
20230711,140500,2528122325,3460,3460,3460,3460,2785
|
|
20230711,140400,2518486225,3450,3450,3460,3450,368
|
|
20230711,140300,2517213625,3450,3450,3450,3450,0
|
|
20230711,140200,2517213625,3450,3455,3455,3450,1300
|
|
20230711,140100,2512728350,3450,3460,3460,3450,332
|
|
20230711,140000,2511580950,3450,3450,3450,3450,390
|
|
20230711,135900,2510235450,3460,3450,3460,3450,56
|
|
20230711,135800,2510041970,3450,3450,3450,3450,161
|
|
20230711,135700,2509486520,3445,3450,3450,3445,1116
|
|
20230711,135600,2505640965,3445,3450,3450,3445,4958
|
|
20230711,135500,2488543960,3450,3450,3450,3450,148
|
|
20230711,135400,2488033360,3455,3450,3455,3450,1400
|
|
20230711,135300,2483197360,3450,3450,3450,3450,76
|
|
20230711,135200,2482935160,3450,3450,3450,3450,152
|
|
20230711,135100,2482410760,3455,3455,3455,3445,770
|
|
20230711,135000,2479751570,3455,3455,3455,3455,147
|
|
20230711,134900,2479243685,3455,3445,3455,3445,959
|
|
20230711,134800,2475934910,3445,3450,3450,3445,310
|
|
20230711,134700,2474865460,3445,3445,3445,3445,3202
|
|
20230711,134600,2463834570,3450,3450,3450,3450,323
|
|
20230711,134500,2462720220,3450,3450,3450,3450,78
|
|
20230711,134400,2462451120,3450,3450,3450,3450,150
|
|
20230711,134300,2461933620,3450,3445,3450,3440,902
|
|
20230711,134200,2458824240,3445,3445,3450,3445,720
|
|
20230711,134100,2456343785,3445,3450,3450,3445,34
|
|
20230711,134000,2456226610,3450,3455,3455,3450,79
|
|
20230711,133900,2455953960,3455,3455,3455,3455,10
|
|
20230711,133800,2455919410,3445,3445,3445,3445,6432
|
|
20230711,133700,2433761170,3445,3445,3445,3445,0
|
|
20230711,133600,2433761170,3445,3445,3445,3445,343
|
|
20230711,133500,2432579535,3445,3445,3445,3445,123
|
|
20230711,133400,2432155800,3440,3440,3440,3440,3358
|
|
20230711,133300,2420604280,3445,3445,3445,3445,6724
|
|
20230711,133200,2397440100,3445,3450,3450,3445,4097
|
|
20230711,133100,2383308055,3450,3450,3450,3450,1276
|
|
20230711,133000,2378905855,3450,3450,3450,3450,368
|
|
20230711,132900,2377636255,3450,3450,3450,3450,3440
|
|
20230711,132800,2365768255,3445,3445,3445,3440,446
|
|
20230711,132700,2364231925,3445,3445,3445,3445,60
|
|
20230711,132600,2364025225,3445,3445,3445,3445,0
|
|
20230711,132500,2364025225,3445,3445,3445,3445,687
|
|
20230711,132400,2361658510,3450,3450,3450,3450,800
|
|
20230711,132300,2358898510,3450,3445,3455,3440,2015
|
|
20230711,132200,2351953350,3440,3440,3440,3440,1230
|
|
20230711,132100,2347722150,3435,3430,3435,3430,487
|
|
20230711,132000,2346051735,3430,3435,3440,3430,4779
|
|
20230711,131900,2329649875,3435,3440,3440,3435,102
|
|
20230711,131800,2329299250,3440,3440,3440,3440,127
|
|
20230711,131700,2328862370,3435,3440,3440,3435,1689
|
|
20230711,131600,2323053910,3440,3440,3440,3440,347
|
|
20230711,131500,2321860230,3440,3440,3445,3440,2590
|
|
20230711,131400,2312949180,3440,3440,3445,3440,1534
|
|
20230711,131300,2307672165,3440,3440,3445,3440,2065
|
|
20230711,131200,2300567100,3445,3440,3445,3440,171
|
|
20230711,131100,2299978845,3440,3440,3440,3440,0
|
|
20230711,131000,2299978845,3440,3435,3440,3435,1783
|
|
20230711,130900,2293847790,3435,3435,3435,3435,0
|
|
20230711,130800,2293847790,3435,3440,3440,3435,287
|
|
20230711,130700,2292861940,3435,3430,3440,3430,677
|
|
20230711,130600,2290536005,3430,3440,3440,3430,3425
|
|
20230711,130500,2278787350,3430,3440,3440,3430,530
|
|
20230711,130400,2276969150,3440,3435,3440,3435,409
|
|
20230711,130300,2275563460,3440,3440,3440,3440,672
|
|
20230711,130200,2273251780,3430,3440,3440,3430,2147
|
|
20230711,130100,2265877950,3435,3440,3440,3435,214
|
|
20230711,130000,2265142220,3440,3440,3440,3440,2
|
|
20230711,125900,2265135340,3435,3435,3435,3435,798
|
|
20230711,125800,2262394210,3440,3430,3440,3430,11
|
|
20230711,125700,2262356470,3430,3430,3430,3430,765
|
|
20230711,125600,2259732520,3430,3435,3435,3430,508
|
|
20230711,125500,2257987910,3435,3440,3440,3435,7132
|
|
20230711,125400,2233487325,3440,3440,3440,3440,182
|
|
20230711,125300,2232861245,3435,3440,3440,3435,2243
|
|
20230711,125200,2225147375,3445,3445,3445,3435,11658
|
|
20230711,125100,2185053715,3440,3445,3445,3440,2246
|
|
20230711,125000,2177323800,3445,3445,3445,3445,1916
|
|
20230711,124900,2170723180,3445,3445,3445,3440,1684
|
|
20230711,124800,2164929345,3445,3440,3445,3440,457
|
|
20230711,124700,2163356400,3445,3450,3450,3445,3251
|
|
20230711,124600,2152156655,3450,3450,3450,3445,1533
|
|
20230711,124500,2146875350,3450,3445,3450,3445,1374
|
|
20230711,124400,2142141045,3445,3450,3450,3440,1672
|
|
20230711,124300,2136387740,3450,3450,3450,3445,54
|
|
20230711,124200,2136201630,3450,3455,3455,3445,61
|
|
20230711,124100,2135991460,3455,3455,3455,3455,3
|
|
20230711,124000,2135981095,3455,3440,3455,3440,1510
|
|
20230711,123900,2130786680,3455,3455,3455,3455,10
|
|
20230711,123800,2130752130,3460,3440,3460,3440,6837
|
|
20230711,123700,2107184850,3460,3455,3460,3440,416
|
|
20230711,123600,2105746175,3435,3435,3435,3435,1508
|
|
20230711,123500,2100566195,3435,3445,3445,3435,1890
|
|
20230711,123400,2094067435,3445,3440,3445,3440,2361
|
|
20230711,123300,2085943530,3440,3440,3440,3435,1376
|
|
20230711,123200,2081210590,3440,3445,3445,3440,690
|
|
20230711,123100,2078836105,3445,3445,3445,3440,1541
|
|
20230711,123000,2073534915,3440,3440,3445,3440,164
|
|
20230711,122900,2072970735,3445,3445,3445,3440,1622
|
|
20230711,122800,2067390500,3445,3445,3445,3445,222
|
|
20230711,122700,2066625710,3440,3445,3445,3440,3819
|
|
20230711,122600,2053469260,3445,3460,3460,3445,2001
|
|
20230711,122500,2046575800,3445,3460,3460,3445,1561
|
|
20230711,122400,2041197615,3460,3445,3460,3445,93
|
|
20230711,122300,2040877215,3445,3445,3445,3440,3723
|
|
20230711,122200,2028059040,3460,3440,3460,3440,1394
|
|
20230711,122100,2023263660,3435,3450,3450,3435,3727
|
|
20230711,122000,2010444460,3450,3440,3450,3435,16513
|
|
20230711,121900,1953693865,3445,3440,3445,3440,289
|
|
20230711,121800,1952699015,3440,3445,3445,3440,9818
|
|
20230711,121700,1918918225,3465,3450,3465,3450,77
|
|
20230711,121600,1918651495,3445,3445,3445,3445,1508
|
|
20230711,121500,1913456435,3455,3450,3455,3450,651
|
|
20230711,121400,1911207735,3455,3455,3455,3445,2342
|
|
20230711,121300,1903135365,3455,3450,3455,3450,2206
|
|
20230711,121200,1895524640,3450,3445,3455,3445,2732
|
|
20230711,121100,1886112430,3445,3445,3445,3445,30
|
|
20230711,121000,1886009080,3445,3445,3445,3445,1597
|
|
20230711,120900,1880507415,3445,3450,3450,3445,2984
|
|
20230711,120800,1870227355,3450,3455,3455,3450,3245
|
|
20230711,120700,1859031855,3450,3450,3450,3450,5
|
|
20230711,120600,1859014605,3450,3450,3450,3450,3584
|
|
20230711,120500,1846649805,3450,3455,3455,3450,5382
|
|
20230711,120400,1828061065,3455,3460,3460,3455,14
|
|
20230711,120300,1828012670,3460,3455,3460,3455,1610
|
|
20230711,120200,1822449620,3460,3460,3460,3460,3452
|
|
20230711,120100,1810505700,3460,3460,3460,3460,1534
|
|
20230711,120000,1805198060,3475,3465,3475,3465,51
|
|
20230711,115900,1805021335,3460,3460,3475,3460,1792
|
|
20230711,115800,1798818595,3465,3465,3465,3465,4309
|
|
20230711,115700,1783887910,3465,3465,3465,3465,2910
|
|
20230711,115600,1773804760,3465,3465,3465,3465,1
|
|
20230711,115500,1773801295,3465,3465,3465,3465,111
|
|
20230711,115400,1773416680,3460,3470,3470,3460,4744
|
|
20230711,115300,1756972695,3475,3475,3480,3475,2129
|
|
20230711,115200,1749574020,3475,3480,3480,3475,2707
|
|
20230711,115100,1740158670,3480,3480,3480,3480,195
|
|
20230711,115000,1739480070,3485,3485,3485,3485,141
|
|
20230711,114900,1738988685,3485,3480,3485,3480,1619
|
|
20230711,114800,1733353995,3480,3480,3485,3480,2027
|
|
20230711,114700,1726299985,3480,3475,3480,3475,1517
|
|
20230711,114600,1721028395,3470,3470,3470,3470,1511
|
|
20230711,114500,1715785225,3470,3470,3470,3470,0
|
|
20230711,114400,1715785225,3470,3470,3470,3470,1510
|
|
20230711,114300,1710545525,3485,3485,3485,3485,0
|
|
20230711,114200,1710545525,3485,3465,3485,3465,2727
|
|
20230711,114100,1701096280,3465,3465,3465,3465,412
|
|
20230711,114000,1699668700,3470,3470,3470,3470,979
|
|
20230711,113900,1696271570,3475,3475,3475,3475,837
|
|
20230711,113800,1693362995,3480,3480,3480,3480,137
|
|
20230711,113700,1692886235,3475,3480,3480,3475,1507
|
|
20230711,113600,1687647955,3480,3485,3485,3480,2066
|
|
20230711,113500,1680448695,3485,3480,3485,3480,4714
|
|
20230711,113400,1664028420,3480,3480,3480,3480,4
|
|
20230711,113300,1664014500,3470,3470,3470,3470,2501
|
|
20230711,113200,1655336030,3470,3470,3470,3470,800
|
|
20230711,113100,1652560030,3470,3465,3470,3460,12067
|
|
20230711,113000,1610689905,3465,3465,3465,3465,202
|
|
20230711,112900,1609989975,3460,3465,3465,3460,3
|
|
20230711,112800,1609979590,3460,3460,3460,3460,689
|
|
20230711,112700,1607595650,3460,3460,3460,3460,28
|
|
20230711,112600,1607498770,3455,3455,3455,3455,0
|
|
20230711,112500,1607498770,3455,3460,3470,3455,1676
|
|
20230711,112400,1601703075,3470,3465,3470,3465,31
|
|
20230711,112300,1601595555,3455,3465,3465,3455,395
|
|
20230711,112200,1600227780,3455,3455,3455,3455,0
|
|
20230711,112100,1600227780,3455,3455,3460,3455,9712
|
|
20230711,112000,1566670070,3455,3455,3455,3455,3692
|
|
20230711,111900,1553914210,3460,3465,3465,3460,301
|
|
20230711,111800,1552872500,3470,3465,3470,3465,2292
|
|
20230711,111700,1544930470,3465,3465,3465,3465,120
|
|
20230711,111600,1544514670,3465,3460,3465,3460,1231
|
|
20230711,111500,1540251505,3460,3460,3460,3455,307
|
|
20230711,111400,1539190545,3455,3465,3465,3455,2974
|
|
20230711,111300,1528910750,3460,3465,3465,3460,4763
|
|
20230711,111200,1512430175,3465,3465,3465,3460,887
|
|
20230711,111100,1509358195,3470,3465,3470,3465,7123
|
|
20230711,111000,1484676750,3470,3470,3470,3470,245
|
|
20230711,110900,1483826600,3465,3470,3470,3465,1340
|
|
20230711,110800,1479181245,3465,3475,3475,3465,1556
|
|
20230711,110700,1473782180,3475,3475,3475,3475,70
|
|
20230711,110600,1473538930,3480,3475,3480,3475,122
|
|
20230711,110500,1473114930,3470,3470,3470,3470,7062
|
|
20230711,110400,1448609790,3470,3470,3470,3470,0
|
|
20230711,110300,1448609790,3470,3470,3470,3470,150
|
|
20230711,110200,1448089290,3470,3470,3470,3470,2108
|
|
20230711,110100,1440774530,3470,3470,3470,3470,90
|
|
20230711,110000,1440462230,3465,3465,3465,3465,1110
|
|
20230711,105900,1436616080,3465,3470,3470,3465,31
|
|
20230711,105800,1436508515,3470,3465,3470,3465,7
|
|
20230711,105700,1436484230,3465,3470,3470,3465,250
|
|
20230711,105600,1435617930,3470,3470,3470,3470,830
|
|
20230711,105500,1432737830,3470,3490,3490,3470,1508
|
|
20230711,105400,1427503980,3490,3475,3490,3470,1381
|
|
20230711,105300,1422707545,3475,3475,3495,3475,2587
|
|
20230711,105200,1413717700,3495,3475,3495,3475,18
|
|
20230711,105100,1413655130,3475,3495,3495,3475,1985
|
|
20230711,105000,1406726820,3475,3490,3495,3475,1029
|
|
20230711,104900,1403135530,3470,3475,3480,3470,1254
|
|
20230711,104800,1398781850,3475,3480,3480,3475,154
|
|
20230711,104700,1398245950,3480,3490,3490,3475,940
|
|
20230711,104600,1394974800,3470,3470,3470,3470,727
|
|
20230711,104500,1392452110,3465,3465,3470,3465,1581
|
|
20230711,104400,1386970340,3465,3470,3470,3465,468
|
|
20230711,104300,1385347715,3465,3465,3465,3465,1365
|
|
20230711,104200,1380617990,3470,3465,3470,3465,105
|
|
20230711,104100,1380253665,3465,3470,3470,3465,1672
|
|
20230711,104000,1374454325,3470,3470,3470,3470,115
|
|
20230711,103900,1374055275,3470,3470,3470,3460,3672
|
|
20230711,103800,1361332885,3465,3490,3490,3465,3132
|
|
20230711,103700,1350454985,3475,3490,3490,3475,1603
|
|
20230711,103600,1344881545,3475,3480,3480,3475,1546
|
|
20230711,103500,1339504155,3480,3475,3480,3475,591
|
|
20230711,103400,1337450405,3470,3470,3470,3470,1988
|
|
20230711,103300,1330552045,3470,3475,3475,3470,5104
|
|
20230711,103200,1312833230,3475,3480,3480,3475,1001
|
|
20230711,103100,1309351465,3480,3490,3490,3480,236
|
|
20230711,103000,1308528095,3495,3495,3495,3485,146
|
|
20230711,102900,1308019255,3495,3495,3495,3480,956
|
|
20230711,102800,1304678050,3495,3495,3495,3495,1144
|
|
20230711,102700,1300679770,3495,3475,3495,3475,1102
|
|
20230711,102600,1296831870,3470,3470,3490,3470,9
|
|
20230711,102500,1296800620,3470,3495,3495,3470,5050
|
|
20230711,102400,1279246550,3475,3480,3480,3475,3309
|
|
20230711,102300,1267747760,3500,3500,3500,3475,2773
|
|
20230711,102200,1258070715,3500,3485,3500,3485,476
|
|
20230711,102100,1256405855,3485,3495,3495,3485,7455
|
|
20230711,102000,1230392175,3495,3495,3495,3495,5
|
|
20230711,101900,1230374700,3490,3490,3490,3490,1
|
|
20230711,101800,1230371210,3485,3485,3485,3485,630
|
|
20230711,101700,1228175660,3500,3500,3500,3485,1784
|
|
20230711,101600,1221934405,3500,3490,3500,3490,3224
|
|
20230711,101500,1210655935,3490,3495,3495,3490,660
|
|
20230711,101400,1208352520,3495,3500,3500,3495,105
|
|
20230711,101300,1207985540,3495,3500,3500,3495,2635
|
|
20230711,101200,1198767595,3500,3500,3500,3500,2673
|
|
20230711,101100,1189412095,3500,3510,3515,3500,2371
|
|
20230711,101000,1181103980,3515,3510,3515,3510,419
|
|
20230711,100900,1179632785,3510,3510,3510,3510,642
|
|
20230711,100800,1177379365,3510,3515,3515,3510,913
|
|
20230711,100700,1174170835,3515,3520,3525,3510,8047
|
|
20230711,100600,1145848855,3525,3525,3525,3525,160
|
|
20230711,100500,1145284855,3520,3530,3530,3515,25852
|
|
20230711,100400,1054241580,3530,3520,3530,3515,9709
|
|
20230711,100300,1019995960,3520,3505,3520,3505,19001
|
|
20230711,100200,953177735,3505,3500,3505,3500,638
|
|
20230711,100100,950944035,3500,3500,3500,3495,985
|
|
20230711,100000,947500035,3500,3500,3500,3500,4
|
|
20230711,095900,947486035,3500,3500,3500,3495,1691
|
|
20230711,095800,941567585,3500,3500,3510,3500,488
|
|
20230711,095700,939856285,3500,3500,3510,3500,1791
|
|
20230711,095600,933587775,3500,3510,3510,3500,2481
|
|
20230711,095500,924901150,3510,3505,3510,3505,727
|
|
20230711,095400,922352965,3505,3510,3510,3505,1907
|
|
20230711,095300,915667420,3510,3510,3510,3510,319
|
|
20230711,095200,914547730,3510,3510,3510,3505,113
|
|
20230711,095100,914151650,3505,3505,3505,3505,2319
|
|
20230711,095000,906023555,3505,3500,3505,3500,245
|
|
20230711,094900,905165550,3500,3495,3505,3495,267
|
|
20230711,094800,904231315,3495,3510,3510,3495,4411
|
|
20230711,094700,888803135,3510,3510,3510,3505,527
|
|
20230711,094600,886955330,3510,3505,3510,3505,2288
|
|
20230711,094500,878935885,3505,3510,3510,3505,213
|
|
20230711,094400,878188820,3510,3510,3515,3510,2961
|
|
20230711,094300,867795155,3510,3510,3510,3510,783
|
|
20230711,094200,865046825,3510,3510,3510,3510,1435
|
|
20230711,094100,860009975,3510,3510,3515,3505,4391
|
|
20230711,094000,844616645,3515,3505,3515,3505,3993
|
|
20230711,093900,830611210,3505,3500,3510,3500,2456
|
|
20230711,093800,822003125,3505,3505,3505,3495,5598
|
|
20230711,093700,802410325,3500,3500,3505,3500,3207
|
|
20230711,093600,791180270,3500,3500,3500,3495,526
|
|
20230711,093500,789339370,3495,3500,3500,3495,13740
|
|
20230711,093400,741290135,3505,3515,3515,3505,406
|
|
20230711,093300,739865020,3515,3515,3515,3510,1764
|
|
20230711,093200,733671855,3515,3515,3515,3510,4654
|
|
20230711,093100,717321530,3510,3510,3515,3510,4688
|
|
20230711,093000,700848060,3510,3505,3515,3505,7696
|
|
20230711,092900,673837110,3495,3505,3505,3495,4607
|
|
20230711,092800,657712850,3505,3510,3510,3505,445
|
|
20230711,092700,656151125,3510,3510,3510,3510,889
|
|
20230711,092600,653030735,3505,3515,3515,3490,3394
|
|
20230711,092500,641130775,3520,3495,3520,3495,17621
|
|
20230711,092400,579375325,3465,3490,3490,3465,17238
|
|
20230711,092300,519284130,3485,3485,3485,3485,793
|
|
20230711,092200,516520525,3490,3475,3490,3475,8652
|
|
20230711,092100,486425780,3455,3455,3455,3455,534
|
|
20230711,092000,484580810,3450,3450,3450,3450,180
|
|
20230711,091900,483959810,3450,3455,3455,3450,2535
|
|
20230711,091800,475206355,3455,3470,3470,3455,8644
|
|
20230711,091700,445264820,3465,3485,3485,3465,11872
|
|
20230711,091600,404082310,3485,3485,3500,3485,1906
|
|
20230711,091500,397434590,3485,3500,3500,3485,6924
|
|
20230711,091400,373292550,3500,3490,3500,3485,5691
|
|
20230711,091300,353408655,3490,3490,3500,3480,15342
|
|
20230711,091200,299894060,3495,3490,3495,3480,11108
|
|
20230711,091100,261093305,3490,3475,3490,3475,4247
|
|
20230711,091000,246322770,3475,3460,3475,3455,1211
|
|
20230711,090900,242134655,3460,3475,3475,3460,5240
|
|
20230711,090800,223978445,3475,3460,3475,3460,2818
|
|
20230711,090700,214197950,3460,3465,3470,3460,1018
|
|
20230711,090600,210673345,3465,3465,3470,3465,2048
|
|
20230711,090500,203573105,3465,3480,3480,3460,3238
|
|
20230711,090400,192330200,3485,3495,3495,3485,8961
|
|
20230711,090300,161070715,3490,3475,3490,3475,10324
|
|
20230711,090200,125068615,3475,3485,3490,3475,13603
|
|
20230711,090100,77663120,3485,3485,3495,3480,12983
|
|
20230711,090000,32382640,3485,3480,3485,3480,8581
|