641 lines
32 KiB
CSV
641 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,193800,6863132980,2450,2450,2450,2450,54334
|
|
20230712,193700,6863132980,2450,2450,2450,2450,0
|
|
20230712,193600,6863132980,2450,2450,2450,2450,0
|
|
20230712,193500,6863132980,2450,2450,2450,2450,0
|
|
20230712,193400,6863132980,2450,2450,2450,2450,0
|
|
20230712,193300,6863132980,2450,2450,2450,2450,0
|
|
20230712,193200,6863132980,2450,2450,2450,2450,0
|
|
20230712,193100,6863132980,2450,2450,2450,2450,0
|
|
20230712,193000,6863132980,2450,2450,2450,2450,0
|
|
20230712,192900,6863132980,2450,2450,2450,2450,0
|
|
20230712,192800,6863132980,2450,2450,2450,2450,0
|
|
20230712,192700,6863132980,2450,2450,2450,2450,0
|
|
20230712,192600,6863132980,2450,2450,2450,2450,0
|
|
20230712,192500,6863132980,2450,2450,2450,2450,0
|
|
20230712,192400,6863132980,2450,2450,2450,2450,0
|
|
20230712,192300,6863132980,2450,2450,2450,2450,0
|
|
20230712,192200,6863132980,2450,2450,2450,2450,0
|
|
20230712,192100,6863132980,2450,2450,2450,2450,0
|
|
20230712,192000,6863132980,2450,2450,2450,2450,0
|
|
20230712,191900,6863132980,2450,2450,2450,2450,0
|
|
20230712,191800,6863132980,2450,2450,2450,2450,0
|
|
20230712,191700,6863132980,2450,2450,2450,2450,0
|
|
20230712,191600,6863132980,2450,2450,2450,2450,0
|
|
20230712,191500,6863132980,2450,2450,2450,2450,0
|
|
20230712,191400,6863132980,2450,2450,2450,2450,0
|
|
20230712,191300,6863132980,2450,2450,2450,2450,0
|
|
20230712,191200,6863132980,2450,2450,2450,2450,0
|
|
20230712,191100,6863132980,2450,2450,2450,2450,0
|
|
20230712,191000,6863132980,2450,2450,2450,2450,0
|
|
20230712,190900,6863132980,2450,2450,2450,2450,0
|
|
20230712,190800,6863132980,2450,2450,2450,2450,54334
|
|
20230712,190700,6863132980,2450,2450,2450,2450,0
|
|
20230712,190600,6863132980,2450,2450,2450,2450,0
|
|
20230712,190500,6863132980,2450,2450,2450,2450,0
|
|
20230712,190400,6863132980,2450,2450,2450,2450,0
|
|
20230712,190300,6863132980,2450,2450,2450,2450,0
|
|
20230712,190200,6863132980,2450,2450,2450,2450,0
|
|
20230712,190100,6863132980,2450,2450,2450,2450,0
|
|
20230712,190000,6863132980,2450,2450,2450,2450,0
|
|
20230712,185900,6863132980,2450,2450,2450,2450,0
|
|
20230712,185800,6863132980,2450,2450,2450,2450,0
|
|
20230712,185700,6863132980,2450,2450,2450,2450,0
|
|
20230712,185600,6863132980,2450,2450,2450,2450,0
|
|
20230712,185500,6863132980,2450,2450,2450,2450,0
|
|
20230712,185400,6863132980,2450,2450,2450,2450,0
|
|
20230712,185300,6863132980,2450,2450,2450,2450,0
|
|
20230712,185200,6863132980,2450,2450,2450,2450,0
|
|
20230712,185100,6863132980,2450,2450,2450,2450,0
|
|
20230712,185000,6863132980,2450,2450,2450,2450,0
|
|
20230712,184900,6863132980,2450,2450,2450,2450,0
|
|
20230712,184800,6863132980,2450,2450,2450,2450,0
|
|
20230712,184700,6863132980,2450,2450,2450,2450,0
|
|
20230712,184600,6863132980,2450,2450,2450,2450,0
|
|
20230712,184500,6863132980,2450,2450,2450,2450,0
|
|
20230712,184400,6863132980,2450,2450,2450,2450,0
|
|
20230712,184300,6863132980,2450,2450,2450,2450,0
|
|
20230712,184200,6863132980,2450,2450,2450,2450,0
|
|
20230712,184100,6863132980,2450,2450,2450,2450,0
|
|
20230712,184000,6863132980,2450,2450,2450,2450,0
|
|
20230712,183900,6863132980,2450,2450,2450,2450,0
|
|
20230712,183800,6863132980,2450,2450,2450,2450,54334
|
|
20230712,183700,6863132980,2450,2450,2450,2450,0
|
|
20230712,183600,6863132980,2450,2450,2450,2450,0
|
|
20230712,183500,6863132980,2450,2450,2450,2450,0
|
|
20230712,183400,6863132980,2450,2450,2450,2450,0
|
|
20230712,183300,6863132980,2450,2450,2450,2450,0
|
|
20230712,183200,6863132980,2450,2450,2450,2450,0
|
|
20230712,183100,6863132980,2450,2450,2450,2450,0
|
|
20230712,183000,6863132980,2450,2450,2450,2450,0
|
|
20230712,182900,6863132980,2450,2450,2450,2450,0
|
|
20230712,182800,6863132980,2450,2450,2450,2450,0
|
|
20230712,182700,6863132980,2450,2450,2450,2450,0
|
|
20230712,182600,6863132980,2450,2450,2450,2450,0
|
|
20230712,182500,6863132980,2450,2450,2450,2450,0
|
|
20230712,182400,6863132980,2450,2450,2450,2450,0
|
|
20230712,182300,6863132980,2450,2450,2450,2450,0
|
|
20230712,182200,6863132980,2450,2450,2450,2450,0
|
|
20230712,182100,6863132980,2450,2450,2450,2450,0
|
|
20230712,182000,6863132980,2450,2450,2450,2450,0
|
|
20230712,181900,6863132980,2450,2450,2450,2450,0
|
|
20230712,181800,6863132980,2450,2450,2450,2450,0
|
|
20230712,181700,6863132980,2450,2450,2450,2450,0
|
|
20230712,181600,6863132980,2450,2450,2450,2450,0
|
|
20230712,181500,6863132980,2450,2450,2450,2450,0
|
|
20230712,181400,6863132980,2450,2450,2450,2450,0
|
|
20230712,181300,6863132980,2450,2450,2450,2450,0
|
|
20230712,181200,6863132980,2450,2450,2450,2450,0
|
|
20230712,181100,6863132980,2450,2450,2450,2450,0
|
|
20230712,181000,6863132980,2450,2450,2450,2450,0
|
|
20230712,180900,6863132980,2450,2450,2450,2450,0
|
|
20230712,180800,6863132980,2450,2450,2450,2450,54334
|
|
20230712,180700,6863132980,2450,2450,2450,2450,0
|
|
20230712,180600,6863132980,2450,2450,2450,2450,0
|
|
20230712,180500,6863132980,2450,2450,2450,2450,0
|
|
20230712,180400,6863132980,2450,2450,2450,2450,0
|
|
20230712,180300,6863132980,2450,2450,2450,2450,0
|
|
20230712,180200,6863132980,2450,2450,2450,2450,0
|
|
20230712,180100,6863132980,2450,2450,2450,2450,0
|
|
20230712,180000,6863132980,2450,2450,2450,2450,0
|
|
20230712,175900,6863132980,2450,2450,2450,2450,0
|
|
20230712,175800,6863132980,2450,2450,2450,2450,0
|
|
20230712,175700,6863132980,2450,2450,2450,2450,0
|
|
20230712,175600,6863132980,2450,2450,2450,2450,0
|
|
20230712,175500,6863132980,2450,2450,2450,2450,0
|
|
20230712,175400,6863132980,2450,2450,2450,2450,0
|
|
20230712,175300,6863132980,2450,2450,2450,2450,0
|
|
20230712,175200,6863132980,2450,2450,2450,2450,0
|
|
20230712,175100,6863132980,2450,2450,2450,2450,0
|
|
20230712,175000,6863132980,2450,2450,2450,2450,0
|
|
20230712,174900,6863132980,2450,2450,2450,2450,0
|
|
20230712,174800,6863132980,2450,2450,2450,2450,0
|
|
20230712,174700,6863132980,2450,2450,2450,2450,0
|
|
20230712,174600,6863132980,2450,2450,2450,2450,0
|
|
20230712,174500,6863132980,2450,2450,2450,2450,0
|
|
20230712,174400,6863132980,2450,2450,2450,2450,0
|
|
20230712,174300,6863132980,2450,2450,2450,2450,0
|
|
20230712,174200,6863132980,2450,2450,2450,2450,0
|
|
20230712,174100,6863132980,2450,2450,2450,2450,0
|
|
20230712,174000,6863132980,2450,2450,2450,2450,0
|
|
20230712,173900,6863132980,2450,2450,2450,2450,0
|
|
20230712,173800,6863132980,2450,2450,2450,2450,54334
|
|
20230712,173700,6863132980,2450,2450,2450,2450,0
|
|
20230712,173600,6863132980,2450,2450,2450,2450,0
|
|
20230712,173500,6863132980,2450,2450,2450,2450,0
|
|
20230712,173400,6863132980,2450,2450,2450,2450,0
|
|
20230712,173300,6863132980,2450,2450,2450,2450,0
|
|
20230712,173200,6863132980,2450,2450,2450,2450,0
|
|
20230712,173100,6863132980,2450,2450,2450,2450,0
|
|
20230712,173000,6863132980,2450,2450,2450,2450,0
|
|
20230712,172900,6863132980,2450,2450,2450,2450,0
|
|
20230712,172800,6863132980,2450,2450,2450,2450,0
|
|
20230712,172700,6863132980,2450,2450,2450,2450,0
|
|
20230712,172600,6863132980,2450,2450,2450,2450,0
|
|
20230712,172500,6863132980,2450,2450,2450,2450,0
|
|
20230712,172400,6863132980,2450,2450,2450,2450,0
|
|
20230712,172300,6863132980,2450,2450,2450,2450,0
|
|
20230712,172200,6863132980,2450,2450,2450,2450,0
|
|
20230712,172100,6863132980,2450,2450,2450,2450,0
|
|
20230712,172000,6863132980,2450,2450,2450,2450,0
|
|
20230712,171900,6863132980,2450,2450,2450,2450,0
|
|
20230712,171800,6863132980,2450,2450,2450,2450,0
|
|
20230712,171700,6863132980,2450,2450,2450,2450,0
|
|
20230712,171600,6863132980,2450,2450,2450,2450,0
|
|
20230712,171500,6863132980,2450,2450,2450,2450,0
|
|
20230712,171400,6863132980,2450,2450,2450,2450,0
|
|
20230712,171300,6863132980,2450,2450,2450,2450,0
|
|
20230712,171200,6863132980,2450,2450,2450,2450,0
|
|
20230712,171100,6863132980,2450,2450,2450,2450,0
|
|
20230712,171000,6863132980,2450,2450,2450,2450,0
|
|
20230712,170900,6863132980,2450,2450,2450,2450,0
|
|
20230712,170800,6863132980,2450,2450,2450,2450,54334
|
|
20230712,170700,6863132980,2450,2450,2450,2450,0
|
|
20230712,170600,6863132980,2450,2450,2450,2450,0
|
|
20230712,170500,6863132980,2450,2450,2450,2450,0
|
|
20230712,170400,6863132980,2450,2450,2450,2450,0
|
|
20230712,170300,6863132980,2450,2450,2450,2450,0
|
|
20230712,170200,6863132980,2450,2450,2450,2450,0
|
|
20230712,170100,6863132980,2450,2450,2450,2450,0
|
|
20230712,170000,6863132980,2450,2450,2450,2450,0
|
|
20230712,165900,6863132980,2450,2450,2450,2450,0
|
|
20230712,165800,6863132980,2450,2450,2450,2450,0
|
|
20230712,165700,6863132980,2450,2450,2450,2450,0
|
|
20230712,165600,6863132980,2450,2450,2450,2450,0
|
|
20230712,165500,6863132980,2450,2450,2450,2450,0
|
|
20230712,165400,6863132980,2450,2450,2450,2450,0
|
|
20230712,165300,6863132980,2450,2450,2450,2450,0
|
|
20230712,165200,6863132980,2450,2450,2450,2450,0
|
|
20230712,165100,6863132980,2450,2450,2450,2450,0
|
|
20230712,165000,6863132980,2450,2450,2450,2450,0
|
|
20230712,164900,6863132980,2450,2450,2450,2450,0
|
|
20230712,164800,6863132980,2450,2450,2450,2450,0
|
|
20230712,164700,6863132980,2450,2450,2450,2450,0
|
|
20230712,164600,6863132980,2450,2450,2450,2450,0
|
|
20230712,164500,6863132980,2450,2450,2450,2450,0
|
|
20230712,164400,6863132980,2450,2450,2450,2450,0
|
|
20230712,164300,6863132980,2450,2450,2450,2450,0
|
|
20230712,164200,6863132980,2450,2450,2450,2450,0
|
|
20230712,164100,6863132980,2450,2450,2450,2450,0
|
|
20230712,164000,6863132980,2450,2450,2450,2450,0
|
|
20230712,163900,6863132980,2450,2450,2450,2450,0
|
|
20230712,163800,6863132980,2450,2450,2450,2450,54334
|
|
20230712,163700,6863132980,2450,2450,2450,2450,0
|
|
20230712,163600,6863132980,2450,2450,2450,2450,0
|
|
20230712,163500,6863132980,2450,2450,2450,2450,0
|
|
20230712,163400,6863132980,2450,2450,2450,2450,0
|
|
20230712,163300,6863132980,2450,2450,2450,2450,0
|
|
20230712,163200,6863132980,2450,2450,2450,2450,0
|
|
20230712,163100,6863132980,2450,2450,2450,2450,0
|
|
20230712,163000,6863132980,2450,2450,2450,2450,0
|
|
20230712,162900,6863132980,2450,2450,2450,2450,0
|
|
20230712,162800,6863132980,2450,2450,2450,2450,0
|
|
20230712,162700,6863132980,2450,2450,2450,2450,0
|
|
20230712,162600,6863132980,2450,2450,2450,2450,0
|
|
20230712,162500,6863132980,2450,2450,2450,2450,0
|
|
20230712,162400,6863132980,2450,2450,2450,2450,0
|
|
20230712,162300,6863132980,2450,2450,2450,2450,0
|
|
20230712,162200,6863132980,2450,2450,2450,2450,0
|
|
20230712,162100,6863132980,2450,2450,2450,2450,0
|
|
20230712,162000,6863132980,2450,2450,2450,2450,0
|
|
20230712,161900,6863132980,2450,2450,2450,2450,0
|
|
20230712,161800,6863132980,2450,2450,2450,2450,0
|
|
20230712,161700,6863132980,2450,2450,2450,2450,0
|
|
20230712,161600,6863132980,2450,2450,2450,2450,0
|
|
20230712,161500,6863132980,2450,2450,2450,2450,0
|
|
20230712,161400,6863132980,2450,2450,2450,2450,0
|
|
20230712,161300,6863132980,2450,2450,2450,2450,0
|
|
20230712,161200,6863132980,2450,2450,2450,2450,0
|
|
20230712,161100,6863132980,2450,2450,2450,2450,0
|
|
20230712,161000,6863132980,2450,2450,2450,2450,0
|
|
20230712,160900,6863132980,2450,2450,2450,2450,0
|
|
20230712,160800,6863132980,2450,2450,2450,2450,54334
|
|
20230712,160700,6863132980,2450,2450,2450,2450,0
|
|
20230712,160600,6863132980,2450,2450,2450,2450,0
|
|
20230712,160500,6863132980,2450,2450,2450,2450,0
|
|
20230712,160400,6863132980,2450,2450,2450,2450,0
|
|
20230712,160300,6863132980,2450,2450,2450,2450,0
|
|
20230712,160200,6863132980,2450,2450,2450,2450,0
|
|
20230712,160100,6863132980,2450,2450,2450,2450,0
|
|
20230712,160000,6863132980,2450,2450,2450,2450,0
|
|
20230712,155900,6863132980,2450,2450,2450,2450,0
|
|
20230712,155800,6863132980,2450,2450,2450,2450,0
|
|
20230712,155700,6863132980,2450,2450,2450,2450,0
|
|
20230712,155600,6863132980,2450,2450,2450,2450,0
|
|
20230712,155500,6863132980,2450,2450,2450,2450,0
|
|
20230712,155400,6863132980,2450,2450,2450,2450,0
|
|
20230712,155300,6863132980,2450,2450,2450,2450,0
|
|
20230712,155200,6863132980,2450,2450,2450,2450,0
|
|
20230712,155100,6863132980,2450,2450,2450,2450,0
|
|
20230712,155000,6863132980,2450,2450,2450,2450,0
|
|
20230712,154900,6863132980,2450,2450,2450,2450,0
|
|
20230712,154800,6863132980,2450,2450,2450,2450,0
|
|
20230712,154700,6863132980,2450,2450,2450,2450,0
|
|
20230712,154600,6863132980,2450,2450,2450,2450,0
|
|
20230712,154500,6863132980,2450,2450,2450,2450,0
|
|
20230712,154400,6863132980,2450,2450,2450,2450,0
|
|
20230712,154300,6863132980,2450,2450,2450,2450,0
|
|
20230712,154200,6863132980,2450,2450,2450,2450,0
|
|
20230712,154100,6863132980,2450,2450,2450,2450,0
|
|
20230712,154000,6863132980,2450,2450,2450,2450,0
|
|
20230712,153900,6863132980,2450,2450,2450,2450,0
|
|
20230712,153800,6863132980,2450,2450,2450,2450,54334
|
|
20230712,153700,6863132980,2450,2450,2450,2450,0
|
|
20230712,153600,6863132980,2450,2450,2450,2450,0
|
|
20230712,153500,6863132980,2450,2450,2450,2450,0
|
|
20230712,153400,6863132980,2450,2450,2450,2450,0
|
|
20230712,153300,6863132980,2450,2450,2450,2450,0
|
|
20230712,153200,6863132980,2450,2450,2450,2450,0
|
|
20230712,153100,6863132980,2450,2450,2450,2450,0
|
|
20230712,153000,6863132980,2450,2450,2450,2450,54334
|
|
20230712,152900,6730014680,2435,2435,2435,2435,0
|
|
20230712,152800,6730014680,2435,2435,2435,2435,0
|
|
20230712,152700,6730014680,2435,2435,2435,2435,0
|
|
20230712,152600,6730014680,2435,2435,2435,2435,0
|
|
20230712,152500,6730014680,2435,2435,2435,2435,0
|
|
20230712,152400,6730014680,2435,2435,2435,2435,0
|
|
20230712,152300,6730014680,2435,2435,2435,2435,0
|
|
20230712,152200,6730014680,2435,2435,2435,2435,0
|
|
20230712,152100,6730014680,2435,2435,2435,2435,0
|
|
20230712,152000,6730014680,2435,2435,2435,2435,0
|
|
20230712,151900,6730014680,2435,2420,2440,2415,10303
|
|
20230712,151800,6704953995,2420,2420,2425,2400,11334
|
|
20230712,151700,6677647020,2420,2415,2425,2415,4109
|
|
20230712,151600,6667702345,2415,2420,2425,2410,8162
|
|
20230712,151500,6647986250,2420,2405,2420,2400,12918
|
|
20230712,151400,6616907965,2405,2385,2405,2375,18692
|
|
20230712,151300,6572204250,2380,2410,2410,2375,32227
|
|
20230712,151200,6495229495,2410,2395,2410,2385,10753
|
|
20230712,151100,6469472320,2400,2415,2415,2395,20274
|
|
20230712,151000,6420741145,2425,2420,2430,2410,8817
|
|
20230712,150900,6399374150,2420,2420,2420,2415,1766
|
|
20230712,150800,6395108340,2420,2430,2430,2415,4268
|
|
20230712,150700,6384773730,2420,2460,2480,2420,21822
|
|
20230712,150600,6331090300,2480,2430,2480,2420,15103
|
|
20230712,150500,6294131110,2450,2425,2455,2415,10755
|
|
20230712,150400,6267977290,2425,2400,2430,2400,9082
|
|
20230712,150300,6246031115,2400,2420,2425,2400,20621
|
|
20230712,150200,6196284650,2420,2455,2460,2415,11252
|
|
20230712,150100,6169001345,2450,2450,2470,2435,23850
|
|
20230712,150000,6110380065,2460,2425,2470,2425,20717
|
|
20230712,145900,6059637570,2425,2410,2435,2410,10487
|
|
20230712,145800,6034245210,2405,2420,2425,2395,11452
|
|
20230712,145700,6006693860,2420,2405,2420,2395,8813
|
|
20230712,145600,5985466350,2410,2390,2430,2385,19680
|
|
20230712,145500,5938176330,2390,2365,2390,2355,10415
|
|
20230712,145400,5913513660,2370,2360,2370,2360,12689
|
|
20230712,145300,5883503090,2360,2350,2360,2345,8989
|
|
20230712,145200,5862374165,2345,2345,2360,2340,4627
|
|
20230712,145100,5851517360,2345,2325,2345,2325,5885
|
|
20230712,145000,5837784215,2325,2340,2350,2305,16403
|
|
20230712,144900,5799659450,2330,2310,2340,2310,6855
|
|
20230712,144800,5783686570,2305,2315,2330,2305,6859
|
|
20230712,144700,5767811435,2325,2305,2330,2305,1448
|
|
20230712,144600,5764463140,2300,2295,2305,2285,9372
|
|
20230712,144500,5742932450,2295,2330,2335,2285,7041
|
|
20230712,144400,5726708400,2315,2305,2315,2270,35160
|
|
20230712,144300,5646336150,2310,2325,2325,2295,19615
|
|
20230712,144200,5601079140,2325,2345,2365,2310,17330
|
|
20230712,144100,5560742920,2335,2345,2365,2335,3707
|
|
20230712,144000,5552028165,2335,2330,2335,2325,1935
|
|
20230712,143900,5547518055,2330,2315,2335,2315,1693
|
|
20230712,143800,5543576560,2320,2320,2330,2305,5863
|
|
20230712,143700,5530010000,2320,2320,2340,2300,19905
|
|
20230712,143600,5483885505,2325,2370,2370,2320,13948
|
|
20230712,143500,5451242410,2390,2370,2390,2365,1305
|
|
20230712,143400,5448148590,2360,2395,2405,2360,5751
|
|
20230712,143300,5434417020,2395,2360,2405,2350,20801
|
|
20230712,143200,5385096150,2360,2430,2435,2360,19564
|
|
20230712,143100,5338201250,2425,2445,2450,2425,11504
|
|
20230712,143000,5310200695,2455,2420,2465,2395,25624
|
|
20230712,142900,5247681040,2415,2365,2430,2360,13055
|
|
20230712,142800,5216412930,2360,2395,2405,2360,16425
|
|
20230712,142700,5177271590,2395,2440,2440,2390,42135
|
|
20230712,142600,5075391655,2440,2375,2455,2375,56396
|
|
20230712,142500,4939105845,2375,2355,2380,2355,20860
|
|
20230712,142400,4889632135,2355,2360,2365,2350,8155
|
|
20230712,142300,4870390215,2365,2335,2365,2335,6572
|
|
20230712,142200,4854942800,2335,2330,2355,2330,12211
|
|
20230712,142100,4826399130,2330,2335,2360,2325,21459
|
|
20230712,142000,4776297080,2340,2325,2345,2315,19232
|
|
20230712,141900,4731574900,2330,2345,2360,2330,7805
|
|
20230712,141800,4713315975,2335,2320,2360,2315,11116
|
|
20230712,141700,4687382225,2330,2365,2380,2315,42288
|
|
20230712,141600,4588194955,2370,2365,2385,2335,33547
|
|
20230712,141500,4509203795,2375,2450,2455,2350,88213
|
|
20230712,141400,4297167730,2450,2505,2505,2450,58659
|
|
20230712,141300,4151817760,2505,2500,2520,2455,126003
|
|
20230712,141200,3836972400,2425,2425,2425,2425,0
|
|
20230712,141100,3836972400,2425,2425,2425,2425,0
|
|
20230712,141000,3836972400,2425,2345,2425,2345,91238
|
|
20230712,140900,3618558880,2340,2310,2340,2310,6624
|
|
20230712,140800,3603068730,2310,2320,2330,2310,4548
|
|
20230712,140700,3592529985,2315,2310,2320,2310,2193
|
|
20230712,140600,3587455915,2320,2310,2320,2300,978
|
|
20230712,140500,3585201495,2310,2330,2350,2300,5301
|
|
20230712,140400,3572898105,2310,2295,2330,2295,20635
|
|
20230712,140300,3525299345,2305,2290,2305,2275,4220
|
|
20230712,140200,3515663980,2285,2310,2325,2280,5134
|
|
20230712,140100,3503819485,2310,2360,2360,2295,15814
|
|
20230712,140000,3467019265,2360,2310,2360,2310,29473
|
|
20230712,135900,3397768430,2310,2305,2310,2280,2268
|
|
20230712,135800,3392534535,2305,2280,2310,2270,8027
|
|
20230712,135700,3374152665,2305,2295,2310,2275,3556
|
|
20230712,135600,3366031235,2305,2305,2305,2300,808
|
|
20230712,135500,3364172390,2315,2305,2315,2295,2429
|
|
20230712,135400,3358573275,2305,2325,2330,2305,1778
|
|
20230712,135300,3354450015,2325,2325,2330,2290,4174
|
|
20230712,135200,3344763205,2315,2310,2330,2285,9130
|
|
20230712,135100,3323639270,2305,2290,2320,2290,4685
|
|
20230712,135000,3312830390,2290,2270,2290,2270,1589
|
|
20230712,134900,3309203875,2270,2270,2270,2260,3755
|
|
20230712,134800,3300695430,2270,2280,2280,2265,3101
|
|
20230712,134700,3293642770,2280,2280,2280,2275,2528
|
|
20230712,134600,3287879970,2280,2285,2290,2280,688
|
|
20230712,134500,3286306575,2285,2280,2290,2275,1129
|
|
20230712,134400,3283734435,2275,2270,2285,2260,1899
|
|
20230712,134300,3279424725,2260,2280,2280,2255,5099
|
|
20230712,134200,3267901330,2280,2305,2305,2280,4530
|
|
20230712,134100,3257485540,2305,2300,2325,2285,5009
|
|
20230712,134000,3245940155,2300,2270,2300,2265,5113
|
|
20230712,133900,3234245590,2260,2270,2275,2260,2901
|
|
20230712,133800,3227663435,2270,2300,2305,2260,17621
|
|
20230712,133700,3187437460,2300,2255,2300,2255,7281
|
|
20230712,133600,3170974400,2255,2315,2315,2255,10161
|
|
20230712,133500,3147848675,2320,2320,2330,2305,9281
|
|
20230712,133400,3126319245,2330,2295,2335,2285,12624
|
|
20230712,133300,3097011485,2300,2270,2300,2265,10813
|
|
20230712,133200,3072352080,2275,2320,2320,2275,16718
|
|
20230712,133100,3034110055,2320,2325,2340,2310,20581
|
|
20230712,133000,2986307480,2325,2330,2360,2320,96478
|
|
20230712,132900,2761331360,2330,2310,2330,2300,55884
|
|
20230712,132800,2631533870,2285,2265,2315,2245,41793
|
|
20230712,132700,2535517920,2240,2230,2270,2220,9333
|
|
20230712,132600,2514511815,2235,2240,2260,2230,7154
|
|
20230712,132500,2498455685,2255,2240,2260,2235,3503
|
|
20230712,132400,2490570790,2245,2240,2245,2215,10584
|
|
20230712,132300,2466968525,2235,2275,2275,2225,6923
|
|
20230712,132200,2451378575,2275,2275,2300,2250,57281
|
|
20230712,132100,2320811220,2285,2240,2285,2240,20905
|
|
20230712,132000,2273345065,2250,2245,2255,2230,4195
|
|
20230712,131900,2263908940,2230,2230,2245,2215,1557
|
|
20230712,131800,2260431620,2215,2215,2240,2215,6454
|
|
20230712,131700,2245993145,2240,2220,2240,2205,15237
|
|
20230712,131600,2212078910,2240,2240,2255,2220,17764
|
|
20230712,131500,2172242285,2240,2265,2275,2200,23400
|
|
20230712,131400,2119549510,2250,2190,2275,2185,51118
|
|
20230712,131300,2005129925,2190,2205,2205,2180,833
|
|
20230712,131200,2003300010,2200,2180,2200,2180,3585
|
|
20230712,131100,1995433485,2180,2165,2180,2165,7857
|
|
20230712,131000,1978374450,2165,2165,2165,2165,2
|
|
20230712,130900,1978370120,2165,2165,2165,2165,4
|
|
20230712,130800,1978361460,2165,2165,2165,2160,157
|
|
20230712,130700,1978022320,2165,2160,2165,2160,977
|
|
20230712,130600,1975911990,2160,2160,2160,2160,189
|
|
20230712,130500,1975503750,2160,2155,2160,2155,1701
|
|
20230712,130400,1971838085,2150,2145,2150,2145,833
|
|
20230712,130300,1970047145,2150,2145,2150,2145,697
|
|
20230712,130200,1968552070,2145,2135,2145,2135,571
|
|
20230712,130100,1967327945,2135,2135,2135,2130,218
|
|
20230712,130000,1966863015,2130,2145,2145,2130,467
|
|
20230712,125900,1965868110,2125,2145,2145,2125,1083
|
|
20230712,125800,1963545735,2145,2135,2145,2135,11
|
|
20230712,125700,1963522155,2135,2135,2135,2135,653
|
|
20230712,125600,1962128000,2135,2115,2135,2115,10501
|
|
20230712,125500,1939756030,2110,2160,2160,2110,34211
|
|
20230712,125400,1867150470,2150,2165,2165,2150,3695
|
|
20230712,125300,1859179235,2165,2165,2165,2165,122
|
|
20230712,125200,1858915105,2165,2165,2165,2165,2
|
|
20230712,125100,1858910775,2175,2170,2175,2170,1001
|
|
20230712,125000,1856736125,2170,2170,2170,2170,2
|
|
20230712,124900,1856731785,2155,2165,2165,2155,2400
|
|
20230712,124800,1851548380,2165,2165,2170,2165,569
|
|
20230712,124700,1850313995,2165,2165,2165,2165,0
|
|
20230712,124600,1850313995,2165,2165,2170,2165,607
|
|
20230712,124500,1848997325,2165,2165,2165,2165,362
|
|
20230712,124400,1848213595,2160,2160,2160,2160,77
|
|
20230712,124300,1848047275,2165,2160,2165,2155,427
|
|
20230712,124200,1847126025,2155,2155,2160,2155,466
|
|
20230712,124100,1846119730,2155,2155,2155,2150,220
|
|
20230712,124000,1845645650,2155,2150,2155,2150,51
|
|
20230712,123900,1845535750,2155,2155,2155,2155,194
|
|
20230712,123800,1845117680,2150,2150,2150,2145,1482
|
|
20230712,123700,1841937880,2150,2150,2150,2145,984
|
|
20230712,123600,1839822490,2150,2155,2155,2150,72
|
|
20230712,123500,1839667620,2155,2145,2155,2145,15
|
|
20230712,123400,1839635305,2140,2145,2145,2140,386
|
|
20230712,123300,1838808715,2145,2145,2145,2140,812
|
|
20230712,123200,1837070850,2140,2145,2145,2140,463
|
|
20230712,123100,1836079385,2140,2150,2150,2140,2741
|
|
20230712,123000,1830211875,2150,2140,2150,2140,593
|
|
20230712,122900,1828942120,2145,2150,2150,2145,171
|
|
20230712,122800,1828574605,2150,2150,2150,2150,3
|
|
20230712,122700,1828568155,2150,2145,2150,2140,521
|
|
20230712,122600,1827448950,2140,2140,2145,2140,1355
|
|
20230712,122500,1824549085,2140,2145,2145,2140,885
|
|
20230712,122400,1822654785,2145,2145,2155,2145,252
|
|
20230712,122300,1822114225,2160,2160,2160,2160,225
|
|
20230712,122200,1821628225,2160,2145,2160,2140,297
|
|
20230712,122100,1820992345,2160,2160,2160,2160,350
|
|
20230712,122000,1820236345,2160,2160,2160,2160,136
|
|
20230712,121900,1819942585,2160,2135,2160,2135,2263
|
|
20230712,121800,1815105160,2140,2155,2155,2140,878
|
|
20230712,121700,1813222340,2145,2145,2165,2135,8674
|
|
20230712,121600,1794663800,2165,2185,2190,2155,4781
|
|
20230712,121500,1784289310,2185,2165,2190,2165,3949
|
|
20230712,121400,1775707065,2160,2140,2160,2135,15255
|
|
20230712,121300,1742926370,2135,2170,2170,2135,25415
|
|
20230712,121200,1688144415,2170,2190,2195,2165,14582
|
|
20230712,121100,1656322105,2195,2200,2210,2185,20114
|
|
20230712,121000,1612089570,2200,2205,2220,2200,37297
|
|
20230712,120900,1529744640,2190,2190,2190,2190,0
|
|
20230712,120800,1529744640,2190,2170,2190,2165,9225
|
|
20230712,120700,1509565000,2170,2185,2185,2170,90
|
|
20230712,120600,1509369025,2185,2185,2190,2170,2674
|
|
20230712,120500,1503536425,2190,2170,2190,2170,8051
|
|
20230712,120400,1485923620,2190,2175,2190,2170,25477
|
|
20230712,120300,1430227005,2175,2170,2175,2170,1697
|
|
20230712,120200,1426540315,2170,2165,2170,2160,2714
|
|
20230712,120100,1420656160,2165,2160,2165,2160,957
|
|
20230712,120000,1418586510,2160,2150,2160,2150,1421
|
|
20230712,115900,1415518045,2155,2155,2155,2155,81
|
|
20230712,115800,1415343490,2155,2155,2155,2145,1894
|
|
20230712,115700,1411265420,2150,2145,2150,2145,1114
|
|
20230712,115600,1408872890,2145,2145,2145,2145,0
|
|
20230712,115500,1408872890,2145,2145,2150,2145,805
|
|
20230712,115400,1407143665,2140,2140,2145,2140,1502
|
|
20230712,115300,1403929380,2140,2140,2140,2140,578
|
|
20230712,115200,1402692460,2140,2140,2140,2140,100
|
|
20230712,115100,1402478460,2140,2135,2140,2135,35
|
|
20230712,115000,1402403630,2135,2135,2135,2135,0
|
|
20230712,114900,1402403630,2135,2135,2135,2135,240
|
|
20230712,114800,1401891230,2140,2140,2140,2140,0
|
|
20230712,114700,1401891230,2140,2140,2140,2140,3061
|
|
20230712,114600,1395340690,2140,2140,2140,2140,50
|
|
20230712,114500,1395233690,2140,2140,2145,2140,119
|
|
20230712,114400,1394978990,2140,2135,2140,2135,743
|
|
20230712,114300,1393388985,2135,2135,2135,2135,26
|
|
20230712,114200,1393333475,2135,2130,2135,2130,763
|
|
20230712,114100,1391708280,2130,2135,2135,2130,638
|
|
20230712,114000,1390346340,2125,2125,2125,2125,0
|
|
20230712,113900,1390346340,2125,2135,2135,2125,994
|
|
20230712,113800,1388229090,2140,2135,2140,2135,426
|
|
20230712,113700,1387319575,2140,2130,2140,2130,7196
|
|
20230712,113600,1371936165,2130,2125,2130,2125,2101
|
|
20230712,113500,1367466535,2120,2120,2120,2120,288
|
|
20230712,113400,1366855975,2120,2120,2120,2115,10
|
|
20230712,113300,1366834780,2120,2100,2120,2100,2570
|
|
20230712,113200,1361433545,2100,2100,2100,2100,1295
|
|
20230712,113100,1358714045,2100,2100,2105,2100,636
|
|
20230712,113000,1357378320,2105,2105,2105,2100,726
|
|
20230712,112900,1355853205,2105,2100,2105,2100,1385
|
|
20230712,112800,1352938985,2100,2105,2105,2100,25
|
|
20230712,112700,1352886470,2105,2100,2105,2100,3010
|
|
20230712,112600,1346565460,2105,2105,2105,2100,2838
|
|
20230712,112500,1340600565,2105,2110,2110,2105,989
|
|
20230712,112400,1338518680,2120,2120,2120,2120,0
|
|
20230712,112300,1338518680,2120,2115,2120,2105,1172
|
|
20230712,112200,1336041400,2115,2115,2115,2115,1
|
|
20230712,112100,1336039285,2115,2115,2120,2115,4160
|
|
20230712,112000,1327240880,2120,2125,2125,2115,407
|
|
20230712,111900,1326378395,2130,2135,2135,2130,196
|
|
20230712,111800,1325959995,2140,2130,2140,2115,542
|
|
20230712,111700,1324803525,2130,2115,2135,2115,390
|
|
20230712,111600,1323976595,2140,2115,2140,2110,3743
|
|
20230712,111500,1316007020,2115,2145,2145,2110,16589
|
|
20230712,111400,1280814605,2145,2145,2145,2145,207
|
|
20230712,111300,1280370590,2135,2140,2140,2130,521
|
|
20230712,111200,1279257450,2140,2150,2155,2140,137
|
|
20230712,111100,1278963135,2130,2130,2160,2125,1564
|
|
20230712,111000,1275631715,2120,2125,2125,2120,2241
|
|
20230712,110900,1270872895,2120,2115,2120,2115,1204
|
|
20230712,110800,1268325985,2115,2115,2115,2110,389
|
|
20230712,110700,1267504155,2110,2115,2115,2110,1223
|
|
20230712,110600,1264922885,2115,2115,2115,2115,342
|
|
20230712,110500,1264199555,2115,2110,2115,2105,1862
|
|
20230712,110400,1260275095,2110,2110,2110,2110,50
|
|
20230712,110300,1260169595,2110,2110,2110,2110,1332
|
|
20230712,110200,1257359075,2110,2115,2115,2100,6957
|
|
20230712,110100,1242683445,2115,2115,2115,2115,278
|
|
20230712,110000,1242095475,2115,2110,2115,2105,1448
|
|
20230712,105900,1239043550,2110,2115,2120,2110,551
|
|
20230712,105800,1237880835,2120,2110,2125,2100,3448
|
|
20230712,105700,1230609160,2110,2145,2145,2105,5437
|
|
20230712,105600,1219091235,2145,2155,2155,2145,4928
|
|
20230712,105500,1208499600,2155,2165,2165,2155,3
|
|
20230712,105400,1208493125,2155,2155,2170,2155,1250
|
|
20230712,105300,1205798570,2165,2165,2170,2165,820
|
|
20230712,105200,1204023240,2170,2170,2170,2160,891
|
|
20230712,105100,1202098575,2170,2175,2175,2160,291
|
|
20230712,105000,1201468845,2175,2160,2175,2160,2905
|
|
20230712,104900,1195173105,2160,2160,2170,2160,123
|
|
20230712,104800,1194906845,2170,2160,2170,2160,1808
|
|
20230712,104700,1190992370,2165,2160,2165,2155,1326
|
|
20230712,104600,1188125285,2165,2160,2165,2155,2976
|
|
20230712,104500,1181705775,2160,2170,2170,2160,1181
|
|
20230712,104400,1179150940,2170,2145,2175,2145,1669
|
|
20230712,104300,1175555065,2150,2170,2175,2150,13152
|
|
20230712,104200,1147181685,2175,2170,2180,2155,34023
|
|
20230712,104100,1073337740,2165,2165,2170,2160,9325
|
|
20230712,104000,1053138380,2160,2160,2165,2155,4558
|
|
20230712,103900,1043303245,2160,2160,2170,2155,11432
|
|
20230712,103800,1018554815,2160,2155,2165,2155,8688
|
|
20230712,103700,999800440,2155,2155,2160,2150,7496
|
|
20230712,103600,983627015,2155,2135,2155,2135,20484
|
|
20230712,103500,939674565,2135,2135,2140,2130,4440
|
|
20230712,103400,930204720,2135,2135,2140,2130,4175
|
|
20230712,103300,921303590,2130,2125,2135,2125,6962
|
|
20230712,103200,906490400,2125,2115,2125,2115,4623
|
|
20230712,103100,896689300,2120,2115,2125,2110,4113
|
|
20230712,103000,887983710,2115,2110,2115,2110,3697
|
|
20230712,102900,880183005,2105,2100,2105,2095,3070
|
|
20230712,102800,873731985,2095,2095,2095,2095,1700
|
|
20230712,102700,870170485,2095,2090,2095,2090,1602
|
|
20230712,102600,866816175,2085,2090,2090,2085,755
|
|
20230712,102500,865239680,2090,2090,2090,2090,16
|
|
20230712,102400,865206240,2090,2090,2090,2090,0
|
|
20230712,102300,865206240,2090,2085,2090,2085,19
|
|
20230712,102200,865166575,2085,2085,2085,2085,729
|
|
20230712,102100,863646610,2085,2080,2085,2080,907
|
|
20230712,102000,861760045,2075,2080,2085,2075,1361
|
|
20230712,101900,858928600,2080,2080,2080,2075,755
|
|
20230712,101800,857358205,2080,2080,2080,2080,996
|
|
20230712,101700,855286525,2080,2090,2090,2080,2321
|
|
20230712,101600,850452990,2090,2095,2095,2085,2281
|
|
20230712,101500,845685970,2090,2095,2100,2090,3040
|
|
20230712,101400,839315500,2095,2080,2095,2080,2390
|
|
20230712,101300,834330985,2085,2080,2085,2080,22
|
|
20230712,101200,834285215,2080,2085,2085,2080,192
|
|
20230712,101100,833885170,2085,2085,2085,2085,373
|
|
20230712,101000,833107465,2085,2080,2090,2080,1078
|
|
20230712,100900,830865170,2080,2080,2080,2080,1527
|
|
20230712,100800,827689010,2080,2080,2080,2080,1076
|
|
20230712,100700,825450930,2080,2080,2080,2080,1250
|
|
20230712,100600,822850930,2080,2090,2090,2080,4436
|
|
20230712,100500,813605440,2090,2085,2095,2080,2246
|
|
20230712,100400,808903015,2085,2105,2105,2085,4849
|
|
20230712,100300,798781635,2110,2110,2115,2100,8194
|
|
20230712,100200,781507430,2110,2105,2110,2100,7289
|
|
20230712,100100,766146065,2105,2095,2110,2090,11260
|
|
20230712,100000,742499120,2080,2100,2105,2080,8225
|
|
20230712,095900,725305065,2100,2090,2110,2090,26001
|
|
20230712,095800,670715485,2090,2065,2095,2065,24677
|
|
20230712,095700,619382590,2070,2055,2075,2055,9550
|
|
20230712,095600,599644840,2055,2050,2055,2050,1281
|
|
20230712,095500,597018620,2040,2045,2045,2040,2019
|
|
20230712,095400,592889770,2040,2040,2040,2040,2371
|
|
20230712,095300,588052930,2040,2040,2040,2040,5
|
|
20230712,095200,588042730,2025,2040,2040,2025,853
|
|
20230712,095100,586309975,2040,2040,2040,2040,172
|
|
20230712,095000,585959095,2040,2020,2040,2020,272
|
|
20230712,094900,585407375,2020,2030,2030,2020,4404
|
|
20230712,094800,576496150,2030,2025,2030,2025,393
|
|
20230712,094700,575698820,2025,2025,2030,2025,125
|
|
20230712,094600,575445670,2025,2045,2045,2025,1654
|
|
20230712,094500,572080940,2045,2025,2045,2025,447
|
|
20230712,094400,571173985,2025,2025,2025,2025,0
|
|
20230712,094300,571173985,2025,2030,2035,2025,1207
|
|
20230712,094200,568728360,2025,2025,2030,2025,438
|
|
20230712,094100,567841405,2025,2025,2025,2025,255
|
|
20230712,094000,567325030,2025,2025,2025,2025,1
|
|
20230712,093900,567323005,2020,2020,2035,2020,1615
|
|
20230712,093800,564054195,2020,2025,2035,2020,961
|
|
20230712,093700,562109325,2025,2025,2025,2020,358
|
|
20230712,093600,561384825,2045,2025,2045,2025,3075
|
|
20230712,093500,555150215,2035,2030,2040,2025,2730
|
|
20230712,093400,549618010,2045,2045,2045,2045,200
|
|
20230712,093300,549209010,2045,2035,2045,2030,1227
|
|
20230712,093200,546716385,2035,2040,2040,2030,10842
|
|
20230712,093100,524676475,2040,2045,2045,2040,2611
|
|
20230712,093000,519347985,2050,2045,2050,2045,2043
|
|
20230712,092900,515170000,2045,2045,2045,2045,596
|
|
20230712,092800,513951180,2045,2045,2050,2045,7801
|
|
20230712,092700,497998120,2045,2050,2050,2045,2908
|
|
20230712,092600,492037080,2055,2050,2055,2050,280
|
|
20230712,092500,491463030,2050,2050,2050,2050,2124
|
|
20230712,092400,487108830,2050,2045,2050,2045,64
|
|
20230712,092300,486977670,2050,2050,2050,2045,1595
|
|
20230712,092200,483710375,2050,2050,2050,2050,889
|
|
20230712,092100,481887925,2050,2050,2050,2050,410
|
|
20230712,092000,481047425,2055,2050,2055,2050,1155
|
|
20230712,091900,478679400,2045,2050,2050,2045,7341
|
|
20230712,091800,463646500,2050,2050,2050,2045,1552
|
|
20230712,091700,460467605,2050,2045,2050,2045,1060
|
|
20230712,091600,458299890,2045,2040,2050,2040,2573
|
|
20230712,091500,453040210,2045,2045,2050,2040,612
|
|
20230712,091400,451790555,2040,2055,2055,2035,6280
|
|
20230712,091300,438928795,2055,2060,2065,2035,10841
|
|
20230712,091200,416634650,2065,2075,2080,2065,7671
|
|
20230712,091100,400746845,2075,2065,2080,2065,64615
|
|
20230712,091000,266431505,2060,2055,2075,2055,6414
|
|
20230712,090900,253197615,2055,2060,2075,2055,6680
|
|
20230712,090800,239409995,2080,2050,2080,2045,28214
|
|
20230712,090700,180861910,2075,2050,2075,2040,27925
|
|
20230712,090600,123224790,2050,2040,2050,2035,7437
|
|
20230712,090500,108001980,2040,2035,2040,2035,3511
|
|
20230712,090400,100846925,2035,2025,2050,2025,12396
|
|
20230712,090300,75583205,2030,2005,2035,2005,3702
|
|
20230712,090200,68125140,2005,2005,2010,2000,9703
|
|
20230712,090100,48627205,2005,1999,2005,1996,10984
|
|
20230712,090000,26663657,1999,1991,2005,1991,13308
|