595 lines
31 KiB
CSV
595 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230629,185200,70776331365,2300,2300,2300,2300,410591
|
|
20230629,185100,70776331365,2300,2300,2300,2300,0
|
|
20230629,185000,70776331365,2300,2300,2300,2300,0
|
|
20230629,184900,70776331365,2300,2300,2300,2300,0
|
|
20230629,184800,70776331365,2300,2300,2300,2300,0
|
|
20230629,184700,70776331365,2300,2300,2300,2300,0
|
|
20230629,184600,70776331365,2300,2300,2300,2300,0
|
|
20230629,184500,70776331365,2300,2300,2300,2300,0
|
|
20230629,184400,70776331365,2300,2300,2300,2300,0
|
|
20230629,184300,70776331365,2300,2300,2300,2300,0
|
|
20230629,184200,70776331365,2300,2300,2300,2300,0
|
|
20230629,184100,70776331365,2300,2300,2300,2300,0
|
|
20230629,184000,70776331365,2300,2300,2300,2300,0
|
|
20230629,183900,70776331365,2300,2300,2300,2300,0
|
|
20230629,183800,70776331365,2300,2300,2300,2300,0
|
|
20230629,183700,70776331365,2300,2300,2300,2300,0
|
|
20230629,183600,70776331365,2300,2300,2300,2300,0
|
|
20230629,183500,70776331365,2300,2300,2300,2300,0
|
|
20230629,183400,70776331365,2300,2300,2300,2300,0
|
|
20230629,183300,70776331365,2300,2300,2300,2300,0
|
|
20230629,183200,70776331365,2300,2300,2300,2300,0
|
|
20230629,183100,70776331365,2300,2300,2300,2300,0
|
|
20230629,183000,70776331365,2300,2300,2300,2300,0
|
|
20230629,182900,70776331365,2300,2300,2300,2300,0
|
|
20230629,182800,70776331365,2300,2300,2300,2300,0
|
|
20230629,182700,70776331365,2300,2300,2300,2300,0
|
|
20230629,182600,70776331365,2300,2300,2300,2300,0
|
|
20230629,182500,70776331365,2300,2300,2300,2300,0
|
|
20230629,182400,70776331365,2300,2300,2300,2300,0
|
|
20230629,182300,70776331365,2300,2300,2300,2300,0
|
|
20230629,182200,70776331365,2300,2300,2300,2300,410591
|
|
20230629,182100,70776331365,2300,2300,2300,2300,0
|
|
20230629,182000,70776331365,2300,2300,2300,2300,0
|
|
20230629,181900,70776331365,2300,2300,2300,2300,0
|
|
20230629,181800,70776331365,2300,2300,2300,2300,0
|
|
20230629,181700,70776331365,2300,2300,2300,2300,0
|
|
20230629,181600,70776331365,2300,2300,2300,2300,0
|
|
20230629,181500,70776331365,2300,2300,2300,2300,0
|
|
20230629,181400,70776331365,2300,2300,2300,2300,0
|
|
20230629,181300,70776331365,2300,2300,2300,2300,0
|
|
20230629,181200,70776331365,2300,2300,2300,2300,0
|
|
20230629,181100,70776331365,2300,2300,2300,2300,0
|
|
20230629,181000,70776331365,2300,2300,2300,2300,0
|
|
20230629,180900,70776331365,2300,2300,2300,2300,0
|
|
20230629,180800,70776331365,2300,2300,2300,2300,0
|
|
20230629,180700,70776331365,2300,2300,2300,2300,0
|
|
20230629,180600,70776331365,2300,2300,2300,2300,0
|
|
20230629,180500,70776331365,2300,2300,2300,2300,0
|
|
20230629,180400,70776331365,2300,2300,2300,2300,0
|
|
20230629,180300,70776331365,2300,2300,2300,2300,0
|
|
20230629,180200,70776331365,2300,2300,2300,2300,0
|
|
20230629,180100,70776331365,2300,2300,2300,2300,0
|
|
20230629,180000,70776331365,2300,2300,2300,2300,0
|
|
20230629,175900,70776331365,2300,2300,2300,2300,0
|
|
20230629,175800,70776331365,2300,2300,2300,2300,0
|
|
20230629,175700,70776331365,2300,2300,2300,2300,0
|
|
20230629,175600,70776331365,2300,2300,2300,2300,0
|
|
20230629,175500,70776331365,2300,2300,2300,2300,0
|
|
20230629,175400,70776331365,2300,2300,2300,2300,0
|
|
20230629,175300,70776331365,2300,2300,2300,2300,0
|
|
20230629,175200,70776331365,2300,2300,2300,2300,410591
|
|
20230629,175100,70776331365,2300,2300,2300,2300,0
|
|
20230629,175000,70776331365,2300,2300,2300,2300,0
|
|
20230629,174900,70776331365,2300,2300,2300,2300,0
|
|
20230629,174800,70776331365,2300,2300,2300,2300,0
|
|
20230629,174700,70776331365,2300,2300,2300,2300,0
|
|
20230629,174600,70776331365,2300,2300,2300,2300,0
|
|
20230629,174500,70776331365,2300,2300,2300,2300,0
|
|
20230629,174400,70776331365,2300,2300,2300,2300,0
|
|
20230629,174300,70776331365,2300,2300,2300,2300,0
|
|
20230629,174200,70776331365,2300,2300,2300,2300,0
|
|
20230629,174100,70776331365,2300,2300,2300,2300,0
|
|
20230629,174000,70776331365,2300,2300,2300,2300,0
|
|
20230629,173900,70776331365,2300,2300,2300,2300,0
|
|
20230629,173800,70776331365,2300,2300,2300,2300,0
|
|
20230629,173700,70776331365,2300,2300,2300,2300,0
|
|
20230629,173600,70776331365,2300,2300,2300,2300,0
|
|
20230629,173500,70776331365,2300,2300,2300,2300,0
|
|
20230629,173400,70776331365,2300,2300,2300,2300,0
|
|
20230629,173300,70776331365,2300,2300,2300,2300,0
|
|
20230629,173200,70776331365,2300,2300,2300,2300,0
|
|
20230629,173100,70776331365,2300,2300,2300,2300,0
|
|
20230629,173000,70776331365,2300,2300,2300,2300,0
|
|
20230629,172900,70776331365,2300,2300,2300,2300,0
|
|
20230629,172800,70776331365,2300,2300,2300,2300,0
|
|
20230629,172700,70776331365,2300,2300,2300,2300,0
|
|
20230629,172600,70776331365,2300,2300,2300,2300,0
|
|
20230629,172500,70776331365,2300,2300,2300,2300,0
|
|
20230629,172400,70776331365,2300,2300,2300,2300,0
|
|
20230629,172300,70776331365,2300,2300,2300,2300,0
|
|
20230629,172200,70776331365,2300,2300,2300,2300,410591
|
|
20230629,172100,70776331365,2300,2300,2300,2300,0
|
|
20230629,172000,70776331365,2300,2300,2300,2300,0
|
|
20230629,171900,70776331365,2300,2300,2300,2300,0
|
|
20230629,171800,70776331365,2300,2300,2300,2300,0
|
|
20230629,171700,70776331365,2300,2300,2300,2300,0
|
|
20230629,171600,70776331365,2300,2300,2300,2300,0
|
|
20230629,171500,70776331365,2300,2300,2300,2300,0
|
|
20230629,171400,70776331365,2300,2300,2300,2300,0
|
|
20230629,171300,70776331365,2300,2300,2300,2300,0
|
|
20230629,171200,70776331365,2300,2300,2300,2300,0
|
|
20230629,171100,70776331365,2300,2300,2300,2300,0
|
|
20230629,171000,70776331365,2300,2300,2300,2300,0
|
|
20230629,170900,70776331365,2300,2300,2300,2300,0
|
|
20230629,170800,70776331365,2300,2300,2300,2300,0
|
|
20230629,170700,70776331365,2300,2300,2300,2300,0
|
|
20230629,170600,70776331365,2300,2300,2300,2300,0
|
|
20230629,170500,70776331365,2300,2300,2300,2300,0
|
|
20230629,170400,70776331365,2300,2300,2300,2300,0
|
|
20230629,170300,70776331365,2300,2300,2300,2300,0
|
|
20230629,170200,70776331365,2300,2300,2300,2300,0
|
|
20230629,170100,70776331365,2300,2300,2300,2300,0
|
|
20230629,170000,70776331365,2300,2300,2300,2300,0
|
|
20230629,165900,70776331365,2300,2300,2300,2300,0
|
|
20230629,165800,70776331365,2300,2300,2300,2300,0
|
|
20230629,165700,70776331365,2300,2300,2300,2300,0
|
|
20230629,165600,70776331365,2300,2300,2300,2300,0
|
|
20230629,165500,70776331365,2300,2300,2300,2300,0
|
|
20230629,165400,70776331365,2300,2300,2300,2300,0
|
|
20230629,165300,70776331365,2300,2300,2300,2300,0
|
|
20230629,165200,70776331365,2300,2300,2300,2300,410591
|
|
20230629,165100,70776331365,2300,2300,2300,2300,0
|
|
20230629,165000,70776331365,2300,2300,2300,2300,0
|
|
20230629,164900,70776331365,2300,2300,2300,2300,0
|
|
20230629,164800,70776331365,2300,2300,2300,2300,0
|
|
20230629,164700,70776331365,2300,2300,2300,2300,0
|
|
20230629,164600,70776331365,2300,2300,2300,2300,0
|
|
20230629,164500,70776331365,2300,2300,2300,2300,0
|
|
20230629,164400,70776331365,2300,2300,2300,2300,0
|
|
20230629,164300,70776331365,2300,2300,2300,2300,0
|
|
20230629,164200,70776331365,2300,2300,2300,2300,0
|
|
20230629,164100,70776331365,2300,2300,2300,2300,0
|
|
20230629,164000,70776331365,2300,2300,2300,2300,0
|
|
20230629,163900,70776331365,2300,2300,2300,2300,0
|
|
20230629,163800,70776331365,2300,2300,2300,2300,0
|
|
20230629,163700,70776331365,2300,2300,2300,2300,0
|
|
20230629,163600,70776331365,2300,2300,2300,2300,0
|
|
20230629,163500,70776331365,2300,2300,2300,2300,0
|
|
20230629,163400,70776331365,2300,2300,2300,2300,0
|
|
20230629,163300,70776331365,2300,2300,2300,2300,0
|
|
20230629,163200,70776331365,2300,2300,2300,2300,0
|
|
20230629,163100,70776331365,2300,2300,2300,2300,0
|
|
20230629,163000,70776331365,2300,2300,2300,2300,0
|
|
20230629,162900,70776331365,2300,2300,2300,2300,0
|
|
20230629,162800,70776331365,2300,2300,2300,2300,0
|
|
20230629,162700,70776331365,2300,2300,2300,2300,0
|
|
20230629,162600,70776331365,2300,2300,2300,2300,0
|
|
20230629,162500,70776331365,2300,2300,2300,2300,0
|
|
20230629,162400,70776331365,2300,2300,2300,2300,0
|
|
20230629,162300,70776331365,2300,2300,2300,2300,0
|
|
20230629,162200,70776331365,2300,2300,2300,2300,410591
|
|
20230629,162100,70776331365,2300,2300,2300,2300,0
|
|
20230629,162000,70776331365,2300,2300,2300,2300,0
|
|
20230629,161900,70776331365,2300,2300,2300,2300,0
|
|
20230629,161800,70776331365,2300,2300,2300,2300,0
|
|
20230629,161700,70776331365,2300,2300,2300,2300,0
|
|
20230629,161600,70776331365,2300,2300,2300,2300,0
|
|
20230629,161500,70776331365,2300,2300,2300,2300,0
|
|
20230629,161400,70776331365,2300,2300,2300,2300,0
|
|
20230629,161300,70776331365,2300,2300,2300,2300,0
|
|
20230629,161200,70776331365,2300,2300,2300,2300,0
|
|
20230629,161100,70776331365,2300,2300,2300,2300,0
|
|
20230629,161000,70776331365,2300,2300,2300,2300,0
|
|
20230629,160900,70776331365,2300,2300,2300,2300,0
|
|
20230629,160800,70776331365,2300,2300,2300,2300,0
|
|
20230629,160700,70776331365,2300,2300,2300,2300,0
|
|
20230629,160600,70776331365,2300,2300,2300,2300,0
|
|
20230629,160500,70776331365,2300,2300,2300,2300,0
|
|
20230629,160400,70776331365,2300,2300,2300,2300,0
|
|
20230629,160300,70776331365,2300,2300,2300,2300,0
|
|
20230629,160200,70776331365,2300,2300,2300,2300,0
|
|
20230629,160100,70776331365,2300,2300,2300,2300,0
|
|
20230629,160000,70776331365,2300,2300,2300,2300,0
|
|
20230629,155900,70776331365,2300,2300,2300,2300,0
|
|
20230629,155800,70776331365,2300,2300,2300,2300,0
|
|
20230629,155700,70776331365,2300,2300,2300,2300,0
|
|
20230629,155600,70776331365,2300,2300,2300,2300,0
|
|
20230629,155500,70776331365,2300,2300,2300,2300,0
|
|
20230629,155400,70776331365,2300,2300,2300,2300,0
|
|
20230629,155300,70776331365,2300,2300,2300,2300,0
|
|
20230629,155200,70776331365,2300,2300,2300,2300,410591
|
|
20230629,155100,70776331365,2300,2300,2300,2300,0
|
|
20230629,155000,70776331365,2300,2300,2300,2300,0
|
|
20230629,154900,70776331365,2300,2300,2300,2300,0
|
|
20230629,154800,70776331365,2300,2300,2300,2300,0
|
|
20230629,154700,70776331365,2300,2300,2300,2300,0
|
|
20230629,154600,70776331365,2300,2300,2300,2300,0
|
|
20230629,154500,70776331365,2300,2300,2300,2300,0
|
|
20230629,154400,70776331365,2300,2300,2300,2300,0
|
|
20230629,154300,70776331365,2300,2300,2300,2300,0
|
|
20230629,154200,70776331365,2300,2300,2300,2300,0
|
|
20230629,154100,70776331365,2300,2300,2300,2300,0
|
|
20230629,154000,70776331365,2300,2300,2300,2300,0
|
|
20230629,153900,70776331365,2300,2300,2300,2300,0
|
|
20230629,153800,70776331365,2300,2300,2300,2300,0
|
|
20230629,153700,70776331365,2300,2300,2300,2300,0
|
|
20230629,153600,70776331365,2300,2300,2300,2300,0
|
|
20230629,153500,70776331365,2300,2300,2300,2300,0
|
|
20230629,153400,70776331365,2300,2300,2300,2300,0
|
|
20230629,153300,70776331365,2300,2300,2300,2300,0
|
|
20230629,153200,70776331365,2300,2300,2300,2300,0
|
|
20230629,153100,70776331365,2300,2300,2300,2300,0
|
|
20230629,153000,70776331365,2300,2300,2300,2300,410591
|
|
20230629,152900,69831972065,2290,2290,2290,2290,0
|
|
20230629,152800,69831972065,2290,2290,2290,2290,0
|
|
20230629,152700,69831972065,2290,2290,2290,2290,0
|
|
20230629,152600,69831972065,2290,2290,2290,2290,0
|
|
20230629,152500,69831972065,2290,2290,2290,2290,0
|
|
20230629,152400,69831972065,2290,2290,2290,2290,0
|
|
20230629,152300,69831972065,2290,2290,2290,2290,0
|
|
20230629,152200,69831972065,2290,2290,2290,2290,0
|
|
20230629,152100,69831972065,2290,2290,2290,2290,0
|
|
20230629,152000,69831972065,2290,2290,2290,2290,0
|
|
20230629,151900,69831972065,2290,2285,2290,2280,35104
|
|
20230629,151800,69751746175,2280,2290,2290,2280,40859
|
|
20230629,151700,69658360115,2290,2290,2290,2285,18532
|
|
20230629,151600,69615948790,2290,2295,2295,2290,37328
|
|
20230629,151500,69530463945,2290,2300,2300,2290,33044
|
|
20230629,151400,69454631430,2300,2300,2300,2295,23536
|
|
20230629,151300,69400563530,2300,2295,2300,2290,44701
|
|
20230629,151200,69297946505,2290,2290,2295,2285,51798
|
|
20230629,151100,69179403935,2285,2285,2290,2285,10087
|
|
20230629,151000,69156338685,2285,2280,2290,2280,4679
|
|
20230629,150900,69145637560,2280,2280,2285,2270,173701
|
|
20230629,150800,68750083595,2280,2290,2290,2280,15066
|
|
20230629,150700,68715658565,2285,2285,2290,2285,8901
|
|
20230629,150600,68695313595,2285,2280,2290,2280,18180
|
|
20230629,150500,68653793670,2285,2285,2290,2280,41841
|
|
20230629,150400,68558210285,2285,2285,2290,2285,26571
|
|
20230629,150300,68497479505,2285,2285,2290,2285,16111
|
|
20230629,150200,68460662100,2285,2290,2290,2285,14902
|
|
20230629,150100,68426601205,2290,2285,2290,2285,7472
|
|
20230629,150000,68409524805,2290,2290,2290,2285,11931
|
|
20230629,145900,68382219630,2290,2290,2290,2285,13265
|
|
20230629,145800,68351876215,2290,2295,2295,2290,15922
|
|
20230629,145700,68315402820,2295,2290,2295,2285,28412
|
|
20230629,145600,68250334120,2295,2295,2295,2290,33982
|
|
20230629,145500,68172476495,2295,2290,2300,2290,34216
|
|
20230629,145400,68093944850,2295,2295,2295,2290,6434
|
|
20230629,145300,68079195985,2295,2290,2300,2285,26159
|
|
20230629,145200,68019269590,2290,2300,2300,2285,26148
|
|
20230629,145100,67959331270,2300,2300,2310,2295,35411
|
|
20230629,145000,67877790525,2300,2285,2310,2285,172384
|
|
20230629,144900,67482153735,2285,2295,2295,2285,37116
|
|
20230629,144800,67397205445,2290,2295,2295,2290,36669
|
|
20230629,144700,67313172915,2295,2300,2300,2285,75500
|
|
20230629,144600,67140191380,2300,2300,2300,2295,9160
|
|
20230629,144500,67119155655,2295,2295,2300,2295,13358
|
|
20230629,144400,67088485125,2295,2295,2300,2290,62346
|
|
20230629,144300,66945540415,2290,2305,2305,2290,42750
|
|
20230629,144200,66847345940,2300,2300,2310,2300,20911
|
|
20230629,144100,66799157640,2300,2295,2305,2295,39092
|
|
20230629,144000,66709368670,2300,2300,2305,2295,57664
|
|
20230629,143900,66576819510,2300,2305,2310,2300,17043
|
|
20230629,143800,66537577795,2305,2305,2310,2300,29064
|
|
20230629,143700,66470580025,2310,2310,2310,2300,13720
|
|
20230629,143600,66438966810,2310,2310,2310,2305,33785
|
|
20230629,143500,66361022620,2310,2310,2310,2305,18222
|
|
20230629,143400,66318956460,2305,2305,2310,2305,13386
|
|
20230629,143300,66288064430,2305,2310,2310,2300,42294
|
|
20230629,143200,66190587665,2305,2310,2310,2300,27575
|
|
20230629,143100,66127018610,2305,2305,2310,2305,33326
|
|
20230629,143000,66050174785,2305,2310,2310,2305,18492
|
|
20230629,142900,66007510185,2310,2310,2315,2305,18467
|
|
20230629,142800,65964840850,2310,2315,2315,2310,28117
|
|
20230629,142700,65899854330,2315,2310,2315,2310,18494
|
|
20230629,142600,65857071180,2310,2310,2320,2305,80773
|
|
20230629,142500,65670154855,2310,2315,2315,2305,33216
|
|
20230629,142400,65593423060,2315,2315,2315,2310,14469
|
|
20230629,142300,65559946680,2310,2315,2315,2310,23151
|
|
20230629,142200,65506433675,2315,2310,2315,2310,17101
|
|
20230629,142100,65466892305,2310,2310,2315,2310,19770
|
|
20230629,142000,65421200660,2310,2310,2315,2305,25833
|
|
20230629,141900,65361521565,2310,2300,2315,2300,79589
|
|
20230629,141800,65177883235,2300,2300,2305,2300,15104
|
|
20230629,141700,65143115835,2300,2300,2305,2300,40268
|
|
20230629,141600,65050480195,2305,2305,2310,2300,23453
|
|
20230629,141500,64996453480,2305,2310,2310,2305,19004
|
|
20230629,141400,64952633525,2310,2310,2310,2300,12291
|
|
20230629,141300,64924303005,2305,2310,2310,2300,19945
|
|
20230629,141200,64878308375,2310,2300,2310,2295,61517
|
|
20230629,141100,64736735710,2295,2300,2305,2285,202042
|
|
20230629,141000,64273505645,2300,2305,2305,2300,14146
|
|
20230629,140900,64240937040,2305,2305,2310,2300,51050
|
|
20230629,140800,64123434555,2305,2305,2305,2300,19525
|
|
20230629,140700,64078472355,2300,2315,2320,2300,173090
|
|
20230629,140600,63677221890,2320,2305,2320,2300,39164
|
|
20230629,140500,63586654715,2300,2310,2310,2300,49238
|
|
20230629,140400,63473229290,2310,2320,2325,2305,87876
|
|
20230629,140300,63269874915,2320,2310,2325,2310,221051
|
|
20230629,140200,62757060900,2310,2310,2315,2305,31489
|
|
20230629,140100,62684332095,2310,2315,2315,2310,19442
|
|
20230629,140000,62639391345,2315,2310,2315,2305,11505
|
|
20230629,135900,62612818745,2310,2315,2315,2305,19552
|
|
20230629,135800,62567641285,2315,2310,2315,2305,7389
|
|
20230629,135700,62550567565,2310,2305,2315,2305,73082
|
|
20230629,135600,62381705190,2305,2305,2310,2295,45743
|
|
20230629,135500,62276392985,2305,2310,2310,2300,34117
|
|
20230629,135400,62197766950,2310,2315,2315,2305,8353
|
|
20230629,135300,62178476865,2315,2315,2315,2310,19947
|
|
20230629,135200,62132373680,2315,2310,2315,2305,25538
|
|
20230629,135100,62073391825,2310,2300,2320,2290,184871
|
|
20230629,135000,61647972895,2300,2315,2315,2300,42606
|
|
20230629,134900,61549835420,2305,2310,2315,2305,14359
|
|
20230629,134800,61516662770,2310,2300,2310,2300,37877
|
|
20230629,134700,61429438340,2300,2305,2310,2300,40764
|
|
20230629,134600,61335515400,2305,2315,2320,2305,53054
|
|
20230629,134500,61212958920,2315,2325,2330,2305,159380
|
|
20230629,134400,60842883345,2325,2305,2325,2305,217596
|
|
20230629,134300,60338170070,2305,2300,2310,2300,24609
|
|
20230629,134200,60281435915,2305,2300,2310,2300,46821
|
|
20230629,134100,60173462870,2300,2295,2305,2295,38915
|
|
20230629,134000,60083920310,2295,2300,2300,2290,27074
|
|
20230629,133900,60021833160,2290,2305,2305,2290,37337
|
|
20230629,133800,59936080935,2305,2305,2315,2305,39929
|
|
20230629,133700,59843985250,2305,2315,2315,2305,37415
|
|
20230629,133600,59757528815,2310,2310,2315,2300,50321
|
|
20230629,133500,59641310110,2310,2300,2315,2300,100111
|
|
20230629,133400,59410293590,2300,2305,2305,2295,21422
|
|
20230629,133300,59360971335,2295,2295,2310,2290,85447
|
|
20230629,133200,59164396800,2295,2290,2295,2290,18229
|
|
20230629,133100,59122624590,2290,2300,2300,2290,21754
|
|
20230629,133000,59072709675,2295,2280,2300,2275,105166
|
|
20230629,132900,58831892140,2275,2290,2290,2275,46666
|
|
20230629,132800,58725374930,2290,2285,2290,2280,54105
|
|
20230629,132700,58601861015,2285,2290,2295,2285,27788
|
|
20230629,132600,58538263685,2290,2290,2295,2285,16981
|
|
20230629,132500,58499389450,2290,2300,2300,2285,36383
|
|
20230629,132400,58415980060,2300,2300,2305,2290,41476
|
|
20230629,132300,58320714140,2300,2290,2300,2285,56006
|
|
20230629,132200,58192156595,2290,2295,2300,2280,94239
|
|
20230629,132100,57976657405,2295,2295,2300,2295,25467
|
|
20230629,132000,57918151720,2300,2290,2300,2290,26332
|
|
20230629,131900,57857737620,2290,2295,2300,2290,50410
|
|
20230629,131800,57742060480,2300,2305,2305,2295,27941
|
|
20230629,131700,57677794365,2300,2310,2310,2290,86914
|
|
20230629,131600,57478074105,2310,2320,2320,2295,93457
|
|
20230629,131500,57262498645,2315,2325,2330,2310,115745
|
|
20230629,131400,56993968120,2325,2300,2330,2290,234078
|
|
20230629,131300,56452398470,2305,2305,2310,2290,77730
|
|
20230629,131200,56273559655,2300,2320,2320,2295,156560
|
|
20230629,131100,55912637460,2315,2310,2320,2305,99693
|
|
20230629,131000,55682335930,2310,2320,2325,2310,141338
|
|
20230629,130900,55354730045,2320,2320,2330,2310,335390
|
|
20230629,130800,54575660655,2320,2290,2320,2290,293752
|
|
20230629,130700,53897325245,2290,2290,2295,2285,50728
|
|
20230629,130600,53781156215,2290,2280,2300,2280,54650
|
|
20230629,130500,53655845005,2280,2290,2290,2280,46980
|
|
20230629,130400,53548515400,2290,2300,2305,2280,88505
|
|
20230629,130300,53345929805,2305,2305,2315,2300,200059
|
|
20230629,130200,52884076930,2305,2285,2315,2285,505998
|
|
20230629,130100,51720317900,2290,2280,2290,2270,85530
|
|
20230629,130000,51525317530,2285,2290,2290,2280,79404
|
|
20230629,125900,51343861575,2285,2285,2290,2280,89562
|
|
20230629,125800,51139039770,2285,2280,2290,2275,173734
|
|
20230629,125700,50742212605,2280,2270,2280,2265,125791
|
|
20230629,125600,50456277335,2270,2265,2270,2260,60761
|
|
20230629,125500,50318641640,2260,2260,2260,2255,36871
|
|
20230629,125400,50235315865,2255,2255,2260,2255,8337
|
|
20230629,125300,50216484845,2260,2255,2260,2255,4555
|
|
20230629,125200,50206194915,2255,2255,2255,2250,5952
|
|
20230629,125100,50192787995,2255,2260,2260,2250,16447
|
|
20230629,125000,50155707285,2260,2260,2260,2255,16739
|
|
20230629,124900,50117929700,2260,2265,2265,2255,25338
|
|
20230629,124800,50060700625,2265,2260,2265,2260,17630
|
|
20230629,124700,50020817275,2260,2265,2265,2255,16044
|
|
20230629,124600,49984542925,2265,2250,2265,2250,59243
|
|
20230629,124500,49850771880,2255,2255,2255,2250,8305
|
|
20230629,124400,49832073990,2255,2255,2255,2250,7224
|
|
20230629,124300,49815798620,2255,2250,2255,2250,6448
|
|
20230629,124200,49801281880,2255,2255,2255,2250,24308
|
|
20230629,124100,49746578330,2255,2255,2255,2250,2859
|
|
20230629,124000,49740136515,2255,2255,2255,2245,23916
|
|
20230629,123900,49686324615,2255,2250,2255,2250,8860
|
|
20230629,123800,49666370765,2255,2250,2255,2245,29441
|
|
20230629,123700,49600136710,2255,2250,2260,2250,25093
|
|
20230629,123600,49543534025,2255,2260,2260,2255,25217
|
|
20230629,123500,49486620360,2255,2255,2260,2255,17585
|
|
20230629,123400,49446888500,2260,2260,2260,2255,23541
|
|
20230629,123300,49393686435,2260,2255,2260,2250,10476
|
|
20230629,123200,49370023495,2255,2255,2260,2250,40971
|
|
20230629,123100,49277638855,2255,2250,2255,2250,5264
|
|
20230629,123000,49265774090,2250,2255,2255,2250,2515
|
|
20230629,122900,49260104145,2250,2250,2255,2245,18056
|
|
20230629,122800,49219510075,2250,2250,2250,2245,2672
|
|
20230629,122700,49213501175,2250,2255,2255,2245,27858
|
|
20230629,122600,49150815610,2255,2255,2255,2250,6938
|
|
20230629,122500,49135188430,2255,2255,2255,2250,4404
|
|
20230629,122400,49125272450,2255,2250,2255,2250,9916
|
|
20230629,122300,49102942180,2255,2250,2255,2250,7579
|
|
20230629,122200,49085878715,2255,2255,2255,2250,13629
|
|
20230629,122100,49055193440,2255,2250,2255,2245,13121
|
|
20230629,122000,49025653800,2245,2250,2250,2245,13468
|
|
20230629,121900,48995394825,2250,2255,2255,2250,12385
|
|
20230629,121800,48967478095,2255,2250,2255,2245,18491
|
|
20230629,121700,48925846890,2255,2260,2260,2250,34258
|
|
20230629,121600,48848633840,2260,2250,2260,2250,15704
|
|
20230629,121500,48813191300,2255,2260,2260,2250,41919
|
|
20230629,121400,48718625645,2260,2250,2260,2245,47086
|
|
20230629,121300,48612510560,2245,2245,2250,2245,21548
|
|
20230629,121200,48564061205,2250,2245,2250,2240,12508
|
|
20230629,121100,48535965955,2245,2240,2245,2240,7412
|
|
20230629,121000,48519345390,2240,2240,2245,2240,7013
|
|
20230629,120900,48503626510,2240,2245,2245,2240,12936
|
|
20230629,120800,48474627195,2245,2235,2245,2230,39259
|
|
20230629,120700,48386859660,2230,2235,2240,2225,35904
|
|
20230629,120600,48306699625,2235,2240,2245,2230,40771
|
|
20230629,120500,48215558420,2240,2245,2250,2235,34223
|
|
20230629,120400,48138819095,2250,2245,2250,2245,11077
|
|
20230629,120300,48113937715,2250,2250,2255,2245,60387
|
|
20230629,120200,47977942010,2245,2245,2250,2245,18942
|
|
20230629,120100,47935342270,2250,2250,2250,2245,23515
|
|
20230629,120000,47882461370,2245,2255,2255,2245,17232
|
|
20230629,115900,47843688185,2255,2245,2255,2245,84826
|
|
20230629,115800,47652729090,2245,2250,2255,2245,36865
|
|
20230629,115700,47569770840,2250,2255,2255,2245,36409
|
|
20230629,115600,47487830610,2250,2245,2255,2245,54657
|
|
20230629,115500,47364877675,2250,2245,2255,2240,75360
|
|
20230629,115400,47195476435,2245,2255,2255,2235,128630
|
|
20230629,115300,46906431820,2250,2245,2255,2240,226329
|
|
20230629,115200,46397447235,2250,2225,2250,2225,186129
|
|
20230629,115100,45980524950,2220,2220,2225,2215,52053
|
|
20230629,115000,45864813910,2220,2220,2220,2215,10458
|
|
20230629,114900,45841599695,2220,2220,2220,2215,5585
|
|
20230629,114800,45829214960,2220,2220,2220,2215,13730
|
|
20230629,114700,45798748695,2220,2220,2220,2215,21705
|
|
20230629,114600,45750564205,2220,2220,2220,2215,8954
|
|
20230629,114500,45730686825,2215,2215,2220,2215,8453
|
|
20230629,114400,45711957795,2215,2215,2220,2210,16153
|
|
20230629,114300,45676183030,2215,2215,2215,2210,7220
|
|
20230629,114200,45660208405,2215,2215,2215,2210,7680
|
|
20230629,114100,45643202710,2215,2210,2215,2210,7461
|
|
20230629,114000,45626687740,2215,2210,2215,2210,10494
|
|
20230629,113900,45603490285,2210,2205,2210,2205,22273
|
|
20230629,113800,45554270285,2210,2200,2210,2200,5704
|
|
20230629,113700,45541694015,2205,2205,2205,2200,4967
|
|
20230629,113600,45530742185,2200,2205,2205,2200,8507
|
|
20230629,113500,45512003250,2200,2205,2205,2200,7289
|
|
20230629,113400,45495931200,2205,2210,2210,2200,7002
|
|
20230629,113300,45480496840,2210,2205,2210,2200,18831
|
|
20230629,113200,45438986060,2205,2205,2205,2200,2852
|
|
20230629,113100,45432697405,2200,2205,2205,2200,8937
|
|
20230629,113000,45413027150,2205,2200,2205,2200,3421
|
|
20230629,112900,45405486875,2205,2200,2205,2195,6244
|
|
20230629,112800,45391750310,2200,2200,2200,2195,7085
|
|
20230629,112700,45376177675,2200,2200,2200,2195,3593
|
|
20230629,112600,45368285925,2200,2200,2200,2195,11510
|
|
20230629,112500,45342979765,2205,2205,2205,2200,5875
|
|
20230629,112400,45330044480,2205,2205,2205,2200,4294
|
|
20230629,112300,45320594930,2205,2205,2205,2200,15590
|
|
20230629,112200,45286229405,2205,2205,2210,2200,9941
|
|
20230629,112100,45264310390,2205,2200,2205,2200,10606
|
|
20230629,112000,45240924200,2205,2200,2205,2200,3938
|
|
20230629,111900,45232252705,2195,2195,2205,2195,36197
|
|
20230629,111800,45152619560,2195,2200,2200,2195,20250
|
|
20230629,111700,45108168990,2195,2200,2200,2195,6630
|
|
20230629,111600,45093602355,2195,2195,2200,2195,14260
|
|
20230629,111500,45062291450,2190,2190,2195,2190,16731
|
|
20230629,111400,45025604575,2190,2185,2195,2185,10493
|
|
20230629,111300,45002616695,2185,2190,2195,2185,24418
|
|
20230629,111200,44949142025,2195,2195,2195,2185,59958
|
|
20230629,111100,44817853295,2190,2195,2195,2190,42742
|
|
20230629,111000,44724124625,2195,2200,2200,2195,15128
|
|
20230629,110900,44690908275,2200,2205,2205,2195,131529
|
|
20230629,110800,44401725525,2200,2205,2210,2200,34303
|
|
20230629,110700,44326216140,2205,2210,2210,2205,15781
|
|
20230629,110600,44291413895,2210,2205,2210,2205,16367
|
|
20230629,110500,44255257420,2205,2205,2215,2205,24265
|
|
20230629,110400,44201741755,2210,2210,2215,2205,12449
|
|
20230629,110300,44174264870,2210,2210,2210,2210,10448
|
|
20230629,110200,44151174790,2210,2215,2215,2205,25311
|
|
20230629,110100,44095241985,2220,2220,2220,2210,9046
|
|
20230629,110000,44075197505,2220,2205,2220,2205,33831
|
|
20230629,105900,44000424235,2205,2210,2210,2205,6381
|
|
20230629,105800,43986348355,2205,2210,2210,2205,24903
|
|
20230629,105700,43931434015,2210,2210,2215,2205,49064
|
|
20230629,105600,43823169650,2210,2210,2215,2210,9241
|
|
20230629,105500,43802746965,2210,2210,2215,2205,5083
|
|
20230629,105400,43791514790,2210,2210,2215,2205,9487
|
|
20230629,105300,43770543960,2210,2215,2215,2210,12908
|
|
20230629,105200,43742016425,2210,2215,2215,2210,8826
|
|
20230629,105100,43722488420,2215,2215,2215,2210,1658
|
|
20230629,105000,43718817490,2210,2220,2220,2210,8051
|
|
20230629,104900,43700981065,2220,2220,2220,2215,6206
|
|
20230629,104800,43687232030,2220,2215,2220,2215,14451
|
|
20230629,104700,43655199265,2220,2215,2220,2210,20563
|
|
20230629,104600,43609731020,2215,2220,2220,2210,37485
|
|
20230629,104500,43526733365,2220,2220,2220,2215,8620
|
|
20230629,104400,43507603620,2220,2220,2225,2215,5467
|
|
20230629,104300,43495463070,2215,2220,2225,2215,17526
|
|
20230629,104200,43456526620,2220,2220,2225,2220,47469
|
|
20230629,104100,43351144920,2220,2220,2225,2220,8031
|
|
20230629,104000,43333286345,2220,2225,2225,2220,18728
|
|
20230629,103900,43291637065,2225,2220,2225,2220,17000
|
|
20230629,103800,43253871395,2225,2225,2225,2220,5193
|
|
20230629,103700,43242335660,2220,2220,2225,2220,4008
|
|
20230629,103600,43233423615,2220,2220,2225,2220,7192
|
|
20230629,103500,43217453420,2225,2225,2225,2220,8658
|
|
20230629,103400,43198190130,2225,2230,2230,2220,7938
|
|
20230629,103300,43180531805,2225,2225,2230,2220,22671
|
|
20230629,103200,43130086240,2225,2225,2230,2220,38082
|
|
20230629,103100,43045176230,2225,2215,2225,2210,20832
|
|
20230629,103000,42998898760,2215,2210,2215,2205,7305
|
|
20230629,102900,42982744095,2210,2215,2215,2205,23933
|
|
20230629,102800,42929871170,2210,2220,2220,2210,23787
|
|
20230629,102700,42877237995,2215,2210,2220,2210,5191
|
|
20230629,102600,42865732945,2220,2220,2225,2210,40061
|
|
20230629,102500,42776927620,2220,2230,2235,2220,44543
|
|
20230629,102400,42677739930,2230,2230,2230,2225,29386
|
|
20230629,102300,42612223535,2230,2230,2235,2220,46510
|
|
20230629,102200,42508515640,2230,2225,2235,2215,60607
|
|
20230629,102100,42373588690,2225,2220,2225,2215,27283
|
|
20230629,102000,42313022410,2215,2210,2215,2205,66628
|
|
20230629,101900,42165710720,2205,2205,2210,2205,52645
|
|
20230629,101800,42049568275,2205,2210,2215,2205,145014
|
|
20230629,101700,41729506160,2215,2210,2215,2210,26702
|
|
20230629,101600,41670481840,2210,2210,2220,2210,24381
|
|
20230629,101500,41616506090,2210,2220,2220,2210,52214
|
|
20230629,101400,41500829490,2220,2225,2225,2220,54138
|
|
20230629,101300,41380570255,2225,2220,2225,2220,20026
|
|
20230629,101200,41336069190,2220,2225,2235,2220,109566
|
|
20230629,101100,41092115310,2220,2215,2225,2205,162259
|
|
20230629,101000,40732968695,2210,2215,2220,2210,86048
|
|
20230629,100900,40542312325,2220,2230,2235,2210,223117
|
|
20230629,100800,40047141030,2230,2235,2240,2230,117319
|
|
20230629,100700,39785180320,2235,2245,2250,2235,53181
|
|
20230629,100600,39666125190,2245,2250,2250,2240,22410
|
|
20230629,100500,39615836825,2250,2245,2250,2245,26643
|
|
20230629,100400,39556018640,2250,2240,2250,2240,35451
|
|
20230629,100300,39476494400,2240,2240,2245,2240,16388
|
|
20230629,100200,39439755815,2245,2240,2245,2240,44493
|
|
20230629,100100,39340000745,2245,2245,2250,2240,43938
|
|
20230629,100000,39241322755,2245,2255,2255,2245,46186
|
|
20230629,095900,39137340405,2255,2250,2255,2245,53327
|
|
20230629,095800,39017242265,2250,2250,2255,2245,61668
|
|
20230629,095700,38878482690,2250,2245,2250,2240,27823
|
|
20230629,095600,38816027605,2245,2245,2245,2240,21679
|
|
20230629,095500,38767425055,2245,2235,2245,2235,25113
|
|
20230629,095400,38711242215,2235,2245,2245,2235,32260
|
|
20230629,095300,38638994245,2240,2250,2250,2240,44242
|
|
20230629,095200,38539707960,2250,2230,2250,2230,100348
|
|
20230629,095100,38315204030,2230,2240,2245,2230,226666
|
|
20230629,095000,37808551430,2240,2255,2255,2240,144327
|
|
20230629,094900,37484701635,2250,2250,2255,2245,47327
|
|
20230629,094800,37378217375,2250,2260,2265,2245,135939
|
|
20230629,094700,37071756170,2265,2250,2265,2245,98165
|
|
20230629,094600,36850434870,2245,2240,2250,2240,47153
|
|
20230629,094500,36744584320,2240,2255,2260,2240,117949
|
|
20230629,094400,36479278860,2260,2260,2260,2255,69587
|
|
20230629,094300,36322100480,2260,2250,2260,2240,243478
|
|
20230629,094200,35774660730,2255,2255,2260,2250,108992
|
|
20230629,094100,35528869850,2260,2260,2265,2250,183287
|
|
20230629,094000,35115172720,2260,2280,2285,2250,539897
|
|
20230629,093900,33894118465,2280,2275,2290,2275,121065
|
|
20230629,093800,33617700880,2275,2300,2300,2275,303985
|
|
20230629,093700,32923791035,2300,2285,2305,2285,178880
|
|
20230629,093600,32512676615,2285,2310,2310,2285,473088
|
|
20230629,093500,31425512340,2310,2330,2330,2310,200414
|
|
20230629,093400,30961007500,2325,2340,2345,2320,258639
|
|
20230629,093300,30357670720,2340,2315,2340,2315,366889
|
|
20230629,093200,29503549770,2315,2310,2320,2300,292989
|
|
20230629,093100,28827414615,2310,2325,2330,2305,323572
|
|
20230629,093000,28078438315,2325,2340,2345,2315,371952
|
|
20230629,092900,27213147785,2340,2335,2340,2320,383931
|
|
20230629,092800,26319499590,2340,2345,2350,2320,403369
|
|
20230629,092700,25377554240,2345,2365,2370,2330,711056
|
|
20230629,092600,23704237530,2365,2350,2370,2335,706935
|
|
20230629,092500,22040209215,2345,2305,2365,2300,1290959
|
|
20230629,092400,19015550585,2310,2335,2345,2300,607455
|
|
20230629,092300,17605292325,2335,2275,2350,2275,1758742
|
|
20230629,092200,13516090215,2275,2275,2295,2270,245805
|
|
20230629,092100,12954202685,2275,2275,2285,2260,265365
|
|
20230629,092000,12351475870,2275,2300,2305,2270,344865
|
|
20230629,091900,11563897660,2305,2265,2305,2260,897817
|
|
20230629,091800,9511547615,2265,2235,2270,2235,459645
|
|
20230629,091700,8474535590,2235,2235,2235,2230,42210
|
|
20230629,091600,8380375450,2235,2235,2245,2235,84592
|
|
20230629,091500,8191169620,2235,2235,2245,2235,56108
|
|
20230629,091400,8065482165,2235,2230,2235,2220,54614
|
|
20230629,091300,7943824630,2230,2225,2230,2220,36896
|
|
20230629,091200,7861764630,2225,2230,2235,2225,66839
|
|
20230629,091100,7712911140,2225,2250,2255,2225,192857
|
|
20230629,091000,7279824145,2250,2210,2250,2210,218467
|
|
20230629,090900,6791606445,2205,2205,2210,2205,48365
|
|
20230629,090800,6684933365,2205,2220,2220,2205,68057
|
|
20230629,090700,6534396830,2220,2230,2230,2215,89753
|
|
20230629,090600,6335049555,2230,2215,2230,2210,96821
|
|
20230629,090500,6119796845,2215,2230,2235,2210,138323
|
|
20230629,090400,5812680665,2235,2250,2250,2230,225436
|
|
20230629,090300,5307917705,2250,2265,2265,2235,344560
|
|
20230629,090200,4533500645,2260,2215,2265,2205,489997
|
|
20230629,090100,3435922015,2215,2210,2220,2185,377129
|
|
20230629,090000,2607019555,2210,2225,2275,2205,1168125
|