594 lines
31 KiB
CSV
594 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,185100,113087556920,2820,2820,2820,2820,564797
|
|
20230704,185000,113087556920,2820,2820,2820,2820,0
|
|
20230704,184900,113087556920,2820,2820,2820,2820,0
|
|
20230704,184800,113087556920,2820,2820,2820,2820,0
|
|
20230704,184700,113087556920,2820,2820,2820,2820,0
|
|
20230704,184600,113087556920,2820,2820,2820,2820,0
|
|
20230704,184500,113087556920,2820,2820,2820,2820,0
|
|
20230704,184400,113087556920,2820,2820,2820,2820,0
|
|
20230704,184300,113087556920,2820,2820,2820,2820,0
|
|
20230704,184200,113087556920,2820,2820,2820,2820,0
|
|
20230704,184100,113087556920,2820,2820,2820,2820,0
|
|
20230704,184000,113087556920,2820,2820,2820,2820,0
|
|
20230704,183900,113087556920,2820,2820,2820,2820,0
|
|
20230704,183800,113087556920,2820,2820,2820,2820,0
|
|
20230704,183700,113087556920,2820,2820,2820,2820,0
|
|
20230704,183600,113087556920,2820,2820,2820,2820,0
|
|
20230704,183500,113087556920,2820,2820,2820,2820,0
|
|
20230704,183400,113087556920,2820,2820,2820,2820,0
|
|
20230704,183300,113087556920,2820,2820,2820,2820,0
|
|
20230704,183200,113087556920,2820,2820,2820,2820,0
|
|
20230704,183100,113087556920,2820,2820,2820,2820,0
|
|
20230704,183000,113087556920,2820,2820,2820,2820,0
|
|
20230704,182900,113087556920,2820,2820,2820,2820,0
|
|
20230704,182800,113087556920,2820,2820,2820,2820,0
|
|
20230704,182700,113087556920,2820,2820,2820,2820,0
|
|
20230704,182600,113087556920,2820,2820,2820,2820,0
|
|
20230704,182500,113087556920,2820,2820,2820,2820,0
|
|
20230704,182400,113087556920,2820,2820,2820,2820,0
|
|
20230704,182300,113087556920,2820,2820,2820,2820,0
|
|
20230704,182200,113087556920,2820,2820,2820,2820,0
|
|
20230704,182100,113087556920,2820,2820,2820,2820,564797
|
|
20230704,182000,113087556920,2820,2820,2820,2820,0
|
|
20230704,181900,113087556920,2820,2820,2820,2820,0
|
|
20230704,181800,113087556920,2820,2820,2820,2820,0
|
|
20230704,181700,113087556920,2820,2820,2820,2820,0
|
|
20230704,181600,113087556920,2820,2820,2820,2820,0
|
|
20230704,181500,113087556920,2820,2820,2820,2820,0
|
|
20230704,181400,113087556920,2820,2820,2820,2820,0
|
|
20230704,181300,113087556920,2820,2820,2820,2820,0
|
|
20230704,181200,113087556920,2820,2820,2820,2820,0
|
|
20230704,181100,113087556920,2820,2820,2820,2820,0
|
|
20230704,181000,113087556920,2820,2820,2820,2820,0
|
|
20230704,180900,113087556920,2820,2820,2820,2820,0
|
|
20230704,180800,113087556920,2820,2820,2820,2820,0
|
|
20230704,180700,113087556920,2820,2820,2820,2820,0
|
|
20230704,180600,113087556920,2820,2820,2820,2820,0
|
|
20230704,180500,113087556920,2820,2820,2820,2820,0
|
|
20230704,180400,113087556920,2820,2820,2820,2820,0
|
|
20230704,180300,113087556920,2820,2820,2820,2820,0
|
|
20230704,180200,113087556920,2820,2820,2820,2820,0
|
|
20230704,180100,113087556920,2820,2820,2820,2820,0
|
|
20230704,180000,113087556920,2820,2820,2820,2820,0
|
|
20230704,175900,113087556920,2820,2820,2820,2820,0
|
|
20230704,175800,113087556920,2820,2820,2820,2820,0
|
|
20230704,175700,113087556920,2820,2820,2820,2820,0
|
|
20230704,175600,113087556920,2820,2820,2820,2820,0
|
|
20230704,175500,113087556920,2820,2820,2820,2820,0
|
|
20230704,175400,113087556920,2820,2820,2820,2820,0
|
|
20230704,175300,113087556920,2820,2820,2820,2820,0
|
|
20230704,175200,113087556920,2820,2820,2820,2820,0
|
|
20230704,175100,113087556920,2820,2820,2820,2820,564797
|
|
20230704,175000,113087556920,2820,2820,2820,2820,0
|
|
20230704,174900,113087556920,2820,2820,2820,2820,0
|
|
20230704,174800,113087556920,2820,2820,2820,2820,0
|
|
20230704,174700,113087556920,2820,2820,2820,2820,0
|
|
20230704,174600,113087556920,2820,2820,2820,2820,0
|
|
20230704,174500,113087556920,2820,2820,2820,2820,0
|
|
20230704,174400,113087556920,2820,2820,2820,2820,0
|
|
20230704,174300,113087556920,2820,2820,2820,2820,0
|
|
20230704,174200,113087556920,2820,2820,2820,2820,0
|
|
20230704,174100,113087556920,2820,2820,2820,2820,0
|
|
20230704,174000,113087556920,2820,2820,2820,2820,0
|
|
20230704,173900,113087556920,2820,2820,2820,2820,0
|
|
20230704,173800,113087556920,2820,2820,2820,2820,0
|
|
20230704,173700,113087556920,2820,2820,2820,2820,0
|
|
20230704,173600,113087556920,2820,2820,2820,2820,0
|
|
20230704,173500,113087556920,2820,2820,2820,2820,0
|
|
20230704,173400,113087556920,2820,2820,2820,2820,0
|
|
20230704,173300,113087556920,2820,2820,2820,2820,0
|
|
20230704,173200,113087556920,2820,2820,2820,2820,0
|
|
20230704,173100,113087556920,2820,2820,2820,2820,0
|
|
20230704,173000,113087556920,2820,2820,2820,2820,0
|
|
20230704,172900,113087556920,2820,2820,2820,2820,0
|
|
20230704,172800,113087556920,2820,2820,2820,2820,0
|
|
20230704,172700,113087556920,2820,2820,2820,2820,0
|
|
20230704,172600,113087556920,2820,2820,2820,2820,0
|
|
20230704,172500,113087556920,2820,2820,2820,2820,0
|
|
20230704,172400,113087556920,2820,2820,2820,2820,0
|
|
20230704,172300,113087556920,2820,2820,2820,2820,0
|
|
20230704,172200,113087556920,2820,2820,2820,2820,0
|
|
20230704,172100,113087556920,2820,2820,2820,2820,564797
|
|
20230704,172000,113087556920,2820,2820,2820,2820,0
|
|
20230704,171900,113087556920,2820,2820,2820,2820,0
|
|
20230704,171800,113087556920,2820,2820,2820,2820,0
|
|
20230704,171700,113087556920,2820,2820,2820,2820,0
|
|
20230704,171600,113087556920,2820,2820,2820,2820,0
|
|
20230704,171500,113087556920,2820,2820,2820,2820,0
|
|
20230704,171400,113087556920,2820,2820,2820,2820,0
|
|
20230704,171300,113087556920,2820,2820,2820,2820,0
|
|
20230704,171200,113087556920,2820,2820,2820,2820,0
|
|
20230704,171100,113087556920,2820,2820,2820,2820,0
|
|
20230704,171000,113087556920,2820,2820,2820,2820,0
|
|
20230704,170900,113087556920,2820,2820,2820,2820,0
|
|
20230704,170800,113087556920,2820,2820,2820,2820,0
|
|
20230704,170700,113087556920,2820,2820,2820,2820,0
|
|
20230704,170600,113087556920,2820,2820,2820,2820,0
|
|
20230704,170500,113087556920,2820,2820,2820,2820,0
|
|
20230704,170400,113087556920,2820,2820,2820,2820,0
|
|
20230704,170300,113087556920,2820,2820,2820,2820,0
|
|
20230704,170200,113087556920,2820,2820,2820,2820,0
|
|
20230704,170100,113087556920,2820,2820,2820,2820,0
|
|
20230704,170000,113087556920,2820,2820,2820,2820,0
|
|
20230704,165900,113087556920,2820,2820,2820,2820,0
|
|
20230704,165800,113087556920,2820,2820,2820,2820,0
|
|
20230704,165700,113087556920,2820,2820,2820,2820,0
|
|
20230704,165600,113087556920,2820,2820,2820,2820,0
|
|
20230704,165500,113087556920,2820,2820,2820,2820,0
|
|
20230704,165400,113087556920,2820,2820,2820,2820,0
|
|
20230704,165300,113087556920,2820,2820,2820,2820,0
|
|
20230704,165200,113087556920,2820,2820,2820,2820,0
|
|
20230704,165100,113087556920,2820,2820,2820,2820,564797
|
|
20230704,165000,113087556920,2820,2820,2820,2820,0
|
|
20230704,164900,113087556920,2820,2820,2820,2820,0
|
|
20230704,164800,113087556920,2820,2820,2820,2820,0
|
|
20230704,164700,113087556920,2820,2820,2820,2820,0
|
|
20230704,164600,113087556920,2820,2820,2820,2820,0
|
|
20230704,164500,113087556920,2820,2820,2820,2820,0
|
|
20230704,164400,113087556920,2820,2820,2820,2820,0
|
|
20230704,164300,113087556920,2820,2820,2820,2820,0
|
|
20230704,164200,113087556920,2820,2820,2820,2820,0
|
|
20230704,164100,113087556920,2820,2820,2820,2820,0
|
|
20230704,164000,113087556920,2820,2820,2820,2820,0
|
|
20230704,163900,113087556920,2820,2820,2820,2820,0
|
|
20230704,163800,113087556920,2820,2820,2820,2820,0
|
|
20230704,163700,113087556920,2820,2820,2820,2820,0
|
|
20230704,163600,113087556920,2820,2820,2820,2820,0
|
|
20230704,163500,113087556920,2820,2820,2820,2820,0
|
|
20230704,163400,113087556920,2820,2820,2820,2820,0
|
|
20230704,163300,113087556920,2820,2820,2820,2820,0
|
|
20230704,163200,113087556920,2820,2820,2820,2820,0
|
|
20230704,163100,113087556920,2820,2820,2820,2820,0
|
|
20230704,163000,113087556920,2820,2820,2820,2820,0
|
|
20230704,162900,113087556920,2820,2820,2820,2820,0
|
|
20230704,162800,113087556920,2820,2820,2820,2820,0
|
|
20230704,162700,113087556920,2820,2820,2820,2820,0
|
|
20230704,162600,113087556920,2820,2820,2820,2820,0
|
|
20230704,162500,113087556920,2820,2820,2820,2820,0
|
|
20230704,162400,113087556920,2820,2820,2820,2820,0
|
|
20230704,162300,113087556920,2820,2820,2820,2820,0
|
|
20230704,162200,113087556920,2820,2820,2820,2820,0
|
|
20230704,162100,113087556920,2820,2820,2820,2820,564797
|
|
20230704,162000,113087556920,2820,2820,2820,2820,0
|
|
20230704,161900,113087556920,2820,2820,2820,2820,0
|
|
20230704,161800,113087556920,2820,2820,2820,2820,0
|
|
20230704,161700,113087556920,2820,2820,2820,2820,0
|
|
20230704,161600,113087556920,2820,2820,2820,2820,0
|
|
20230704,161500,113087556920,2820,2820,2820,2820,0
|
|
20230704,161400,113087556920,2820,2820,2820,2820,0
|
|
20230704,161300,113087556920,2820,2820,2820,2820,0
|
|
20230704,161200,113087556920,2820,2820,2820,2820,0
|
|
20230704,161100,113087556920,2820,2820,2820,2820,0
|
|
20230704,161000,113087556920,2820,2820,2820,2820,0
|
|
20230704,160900,113087556920,2820,2820,2820,2820,0
|
|
20230704,160800,113087556920,2820,2820,2820,2820,0
|
|
20230704,160700,113087556920,2820,2820,2820,2820,0
|
|
20230704,160600,113087556920,2820,2820,2820,2820,0
|
|
20230704,160500,113087556920,2820,2820,2820,2820,0
|
|
20230704,160400,113087556920,2820,2820,2820,2820,0
|
|
20230704,160300,113087556920,2820,2820,2820,2820,0
|
|
20230704,160200,113087556920,2820,2820,2820,2820,0
|
|
20230704,160100,113087556920,2820,2820,2820,2820,0
|
|
20230704,160000,113087556920,2820,2820,2820,2820,0
|
|
20230704,155900,113087556920,2820,2820,2820,2820,0
|
|
20230704,155800,113087556920,2820,2820,2820,2820,0
|
|
20230704,155700,113087556920,2820,2820,2820,2820,0
|
|
20230704,155600,113087556920,2820,2820,2820,2820,0
|
|
20230704,155500,113087556920,2820,2820,2820,2820,0
|
|
20230704,155400,113087556920,2820,2820,2820,2820,0
|
|
20230704,155300,113087556920,2820,2820,2820,2820,0
|
|
20230704,155200,113087556920,2820,2820,2820,2820,0
|
|
20230704,155100,113087556920,2820,2820,2820,2820,564797
|
|
20230704,155000,113087556920,2820,2820,2820,2820,0
|
|
20230704,154900,113087556920,2820,2820,2820,2820,0
|
|
20230704,154800,113087556920,2820,2820,2820,2820,0
|
|
20230704,154700,113087556920,2820,2820,2820,2820,0
|
|
20230704,154600,113087556920,2820,2820,2820,2820,0
|
|
20230704,154500,113087556920,2820,2820,2820,2820,0
|
|
20230704,154400,113087556920,2820,2820,2820,2820,0
|
|
20230704,154300,113087556920,2820,2820,2820,2820,0
|
|
20230704,154200,113087556920,2820,2820,2820,2820,0
|
|
20230704,154100,113087556920,2820,2820,2820,2820,0
|
|
20230704,154000,113087556920,2820,2820,2820,2820,0
|
|
20230704,153900,113087556920,2820,2820,2820,2820,0
|
|
20230704,153800,113087556920,2820,2820,2820,2820,0
|
|
20230704,153700,113087556920,2820,2820,2820,2820,0
|
|
20230704,153600,113087556920,2820,2820,2820,2820,0
|
|
20230704,153500,113087556920,2820,2820,2820,2820,0
|
|
20230704,153400,113087556920,2820,2820,2820,2820,0
|
|
20230704,153300,113087556920,2820,2820,2820,2820,0
|
|
20230704,153200,113087556920,2820,2820,2820,2820,0
|
|
20230704,153100,113087556920,2820,2820,2820,2820,0
|
|
20230704,153000,113087556920,2820,2820,2820,2820,564797
|
|
20230704,152900,111494829380,2815,2815,2815,2815,0
|
|
20230704,152800,111494829380,2815,2815,2815,2815,0
|
|
20230704,152700,111494829380,2815,2815,2815,2815,0
|
|
20230704,152600,111494829380,2815,2815,2815,2815,0
|
|
20230704,152500,111494829380,2815,2815,2815,2815,0
|
|
20230704,152400,111494829380,2815,2815,2815,2815,0
|
|
20230704,152300,111494829380,2815,2815,2815,2815,0
|
|
20230704,152200,111494829380,2815,2815,2815,2815,0
|
|
20230704,152100,111494829380,2815,2815,2815,2815,0
|
|
20230704,152000,111494829380,2815,2815,2815,2815,0
|
|
20230704,151900,111494829380,2815,2815,2820,2805,192961
|
|
20230704,151800,110952613020,2810,2820,2820,2810,92550
|
|
20230704,151700,110691942615,2815,2815,2820,2810,47962
|
|
20230704,151600,110556875225,2815,2815,2820,2810,66452
|
|
20230704,151500,110369830155,2820,2820,2820,2810,50190
|
|
20230704,151400,110228667725,2815,2810,2820,2805,54613
|
|
20230704,151300,110075048440,2815,2815,2815,2800,134857
|
|
20230704,151200,109696431585,2810,2825,2825,2805,188354
|
|
20230704,151100,109166672355,2825,2820,2825,2815,111583
|
|
20230704,151000,108852074885,2820,2820,2820,2810,98442
|
|
20230704,150900,108574949100,2820,2820,2820,2815,22813
|
|
20230704,150800,108510689800,2815,2815,2820,2815,20407
|
|
20230704,150700,108453192305,2820,2820,2820,2810,62177
|
|
20230704,150600,108278183640,2815,2820,2820,2815,11452
|
|
20230704,150500,108245925645,2815,2815,2820,2810,25390
|
|
20230704,150400,108174448530,2815,2815,2820,2810,17422
|
|
20230704,150300,108125403925,2815,2815,2820,2815,20401
|
|
20230704,150200,108067934230,2815,2815,2820,2810,31831
|
|
20230704,150100,107978325760,2815,2815,2820,2810,69652
|
|
20230704,150000,107782486120,2810,2805,2815,2805,45854
|
|
20230704,145900,107653716005,2810,2810,2810,2805,16306
|
|
20230704,145800,107607935315,2810,2815,2815,2805,21887
|
|
20230704,145700,107546466130,2805,2815,2815,2805,72334
|
|
20230704,145600,107343205360,2815,2810,2820,2810,47384
|
|
20230704,145500,107209854455,2810,2810,2815,2810,13081
|
|
20230704,145400,107173081590,2810,2815,2820,2810,47116
|
|
20230704,145300,107040521200,2815,2810,2820,2810,20363
|
|
20230704,145200,106983202525,2810,2820,2820,2810,23809
|
|
20230704,145100,106916181250,2820,2815,2820,2815,11013
|
|
20230704,145000,106885171655,2820,2820,2820,2815,24935
|
|
20230704,144900,106814944220,2815,2820,2820,2815,21448
|
|
20230704,144800,106754514595,2815,2820,2820,2815,7613
|
|
20230704,144700,106733074460,2820,2820,2820,2815,24783
|
|
20230704,144600,106663222610,2820,2825,2825,2815,35429
|
|
20230704,144500,106563340430,2825,2820,2825,2820,17750
|
|
20230704,144400,106513233070,2820,2820,2825,2815,31808
|
|
20230704,144300,106423551750,2820,2815,2820,2815,10705
|
|
20230704,144200,106393398510,2820,2820,2820,2810,15794
|
|
20230704,144100,106348940305,2810,2815,2820,2810,25444
|
|
20230704,144000,106277322335,2815,2815,2820,2810,30570
|
|
20230704,143900,106191326460,2815,2820,2820,2810,13977
|
|
20230704,143800,106151971900,2815,2820,2825,2810,71452
|
|
20230704,143700,105950811430,2820,2820,2825,2815,19782
|
|
20230704,143600,105895020465,2820,2820,2825,2815,17670
|
|
20230704,143500,105845188685,2820,2820,2825,2820,36381
|
|
20230704,143400,105742584205,2820,2820,2825,2820,43124
|
|
20230704,143300,105620973940,2820,2825,2825,2820,14467
|
|
20230704,143200,105580176085,2820,2815,2825,2815,41309
|
|
20230704,143100,105463684070,2815,2820,2820,2810,14572
|
|
20230704,143000,105422681445,2815,2820,2825,2810,81295
|
|
20230704,142900,105193674430,2820,2820,2825,2820,31519
|
|
20230704,142800,105104679845,2825,2820,2825,2815,22796
|
|
20230704,142700,105040391885,2820,2820,2820,2815,5637
|
|
20230704,142600,105024499925,2815,2815,2825,2815,76048
|
|
20230704,142500,104810158585,2815,2815,2815,2810,36904
|
|
20230704,142400,104706290275,2815,2810,2815,2805,26037
|
|
20230704,142300,104633119450,2805,2805,2810,2800,38924
|
|
20230704,142200,104523973070,2805,2805,2810,2800,27690
|
|
20230704,142100,104446298795,2810,2800,2810,2795,57019
|
|
20230704,142000,104286618505,2795,2805,2810,2795,79049
|
|
20230704,141900,104065290345,2805,2810,2810,2805,27209
|
|
20230704,141800,103988915230,2810,2795,2810,2790,179798
|
|
20230704,141700,103485909090,2795,2800,2805,2790,319335
|
|
20230704,141600,102592721675,2800,2800,2805,2800,233573
|
|
20230704,141500,101938694240,2805,2810,2815,2800,136706
|
|
20230704,141400,101555161795,2810,2820,2820,2805,110472
|
|
20230704,141300,101244869660,2820,2815,2820,2810,37681
|
|
20230704,141200,101138845840,2815,2810,2815,2805,157982
|
|
20230704,141100,100695578355,2805,2825,2825,2805,367306
|
|
20230704,141000,99662721800,2825,2820,2825,2820,26536
|
|
20230704,140900,99587867605,2820,2825,2825,2820,44653
|
|
20230704,140800,99461896130,2825,2825,2830,2820,62363
|
|
20230704,140700,99285857475,2830,2830,2835,2825,25910
|
|
20230704,140600,99212609355,2825,2830,2835,2825,47363
|
|
20230704,140500,99078603490,2830,2830,2830,2825,20939
|
|
20230704,140400,99019354155,2830,2820,2830,2820,38562
|
|
20230704,140300,98910466365,2820,2830,2830,2820,54930
|
|
20230704,140200,98755386870,2825,2840,2840,2825,126952
|
|
20230704,140100,98396506545,2835,2840,2840,2830,52379
|
|
20230704,140000,98247987275,2835,2830,2835,2830,20110
|
|
20230704,135900,98191027525,2830,2840,2840,2830,25752
|
|
20230704,135800,98118105825,2840,2830,2840,2830,26242
|
|
20230704,135700,98043715690,2830,2835,2840,2830,51300
|
|
20230704,135600,97898274525,2835,2845,2845,2835,17933
|
|
20230704,135500,97847373705,2840,2845,2845,2835,17688
|
|
20230704,135400,97797136110,2840,2845,2845,2835,64205
|
|
20230704,135300,97614882525,2845,2845,2850,2840,44727
|
|
20230704,135200,97487674770,2850,2860,2860,2845,73339
|
|
20230704,135100,97278438570,2860,2850,2860,2850,72443
|
|
20230704,135000,97071468415,2855,2850,2860,2850,38714
|
|
20230704,134900,96960953665,2855,2850,2855,2850,22983
|
|
20230704,134800,96895434555,2850,2850,2855,2845,22759
|
|
20230704,134700,96830579020,2850,2860,2860,2845,56364
|
|
20230704,134600,96669796810,2860,2845,2865,2840,152502
|
|
20230704,134500,96234717630,2845,2840,2845,2840,7714
|
|
20230704,134400,96212791060,2840,2845,2845,2840,10130
|
|
20230704,134300,96184019030,2840,2840,2845,2840,7749
|
|
20230704,134200,96162011230,2845,2840,2845,2840,9753
|
|
20230704,134100,96134296165,2840,2845,2845,2840,22509
|
|
20230704,134000,96070328870,2845,2840,2845,2840,23555
|
|
20230704,133900,96003398870,2845,2845,2845,2840,21395
|
|
20230704,133800,95942617740,2845,2840,2845,2840,8000
|
|
20230704,133700,95919894370,2840,2840,2845,2840,8887
|
|
20230704,133600,95894650205,2840,2840,2845,2840,24870
|
|
20230704,133500,95823996330,2840,2835,2840,2835,34078
|
|
20230704,133400,95727262955,2835,2840,2840,2835,25328
|
|
20230704,133300,95655439730,2840,2835,2840,2835,2508
|
|
20230704,133200,95648324245,2840,2840,2840,2835,3360
|
|
20230704,133100,95638794485,2840,2835,2840,2835,7701
|
|
20230704,133000,95616961315,2840,2840,2840,2835,6982
|
|
20230704,132900,95597156795,2840,2840,2840,2835,13239
|
|
20230704,132800,95559590510,2840,2840,2840,2835,12931
|
|
20230704,132700,95522927670,2835,2840,2840,2835,6494
|
|
20230704,132600,95504501700,2840,2830,2840,2830,10240
|
|
20230704,132500,95475473375,2835,2835,2840,2830,16208
|
|
20230704,132400,95429543475,2835,2835,2840,2835,10437
|
|
20230704,132300,95399947050,2835,2835,2840,2835,25882
|
|
20230704,132200,95326571040,2835,2835,2840,2835,16796
|
|
20230704,132100,95278943545,2835,2835,2840,2830,19234
|
|
20230704,132000,95224421970,2830,2830,2835,2825,44275
|
|
20230704,131900,95099138070,2825,2830,2835,2825,110794
|
|
20230704,131800,94785663610,2830,2840,2845,2830,80544
|
|
20230704,131700,94557331020,2840,2835,2845,2835,16470
|
|
20230704,131600,94510560105,2835,2840,2840,2835,42420
|
|
20230704,131500,94390105965,2840,2840,2845,2840,26048
|
|
20230704,131400,94316128310,2840,2840,2845,2840,7855
|
|
20230704,131300,94293819720,2840,2840,2845,2840,31156
|
|
20230704,131200,94205309420,2845,2840,2845,2840,10955
|
|
20230704,131100,94174173605,2845,2840,2845,2835,23224
|
|
20230704,131000,94108195605,2835,2840,2845,2835,32868
|
|
20230704,130900,94014903230,2845,2840,2845,2840,10319
|
|
20230704,130800,93985591365,2845,2840,2845,2840,13520
|
|
20230704,130700,93947189840,2840,2840,2845,2835,18756
|
|
20230704,130600,93893924280,2840,2845,2845,2835,9930
|
|
20230704,130500,93865723155,2840,2840,2845,2835,21052
|
|
20230704,130400,93805936020,2840,2840,2845,2840,45320
|
|
20230704,130300,93677204130,2845,2840,2845,2840,36378
|
|
20230704,130200,93573889985,2840,2840,2845,2840,10347
|
|
20230704,130100,93544504255,2845,2845,2845,2840,2853
|
|
20230704,130000,93536396250,2840,2840,2845,2835,16269
|
|
20230704,125900,93490189800,2840,2840,2845,2840,8025
|
|
20230704,125800,93467398785,2840,2840,2845,2835,37736
|
|
20230704,125700,93360244465,2840,2845,2845,2840,24778
|
|
20230704,125600,93289860075,2845,2845,2850,2840,14311
|
|
20230704,125500,93249152190,2845,2845,2850,2840,19170
|
|
20230704,125400,93194582470,2845,2845,2845,2840,23106
|
|
20230704,125300,93128857410,2840,2840,2845,2840,13811
|
|
20230704,125200,93089633650,2840,2845,2850,2840,12999
|
|
20230704,125100,93052662365,2850,2845,2850,2840,32052
|
|
20230704,125000,92961492285,2845,2845,2845,2840,17939
|
|
20230704,124900,92910529250,2845,2840,2845,2835,5815
|
|
20230704,124800,92894012645,2840,2845,2845,2835,17259
|
|
20230704,124700,92845001050,2840,2845,2845,2840,10367
|
|
20230704,124600,92815552615,2845,2840,2845,2840,21336
|
|
20230704,124500,92754951650,2840,2840,2845,2835,39094
|
|
20230704,124400,92644008335,2835,2840,2840,2835,26537
|
|
20230704,124300,92568771940,2835,2835,2840,2835,4196
|
|
20230704,124200,92556865725,2835,2840,2845,2835,16353
|
|
20230704,124100,92510454525,2845,2840,2845,2835,27101
|
|
20230704,124000,92433471885,2840,2830,2840,2830,24689
|
|
20230704,123900,92363491585,2835,2835,2835,2825,58667
|
|
20230704,123800,92197449850,2835,2830,2840,2830,50339
|
|
20230704,123700,92054842075,2830,2825,2830,2820,144776
|
|
20230704,123600,91645627855,2830,2830,2835,2825,25973
|
|
20230704,123500,91572154625,2830,2835,2840,2825,54877
|
|
20230704,123400,91416738840,2830,2835,2840,2830,23969
|
|
20230704,123300,91348827255,2830,2830,2830,2825,54140
|
|
20230704,123200,91195791960,2830,2825,2835,2820,130943
|
|
20230704,123100,90825565200,2830,2835,2840,2825,192839
|
|
20230704,123000,90279525595,2835,2855,2855,2835,225151
|
|
20230704,122900,89639492005,2855,2855,2855,2850,16869
|
|
20230704,122800,89591348715,2855,2855,2855,2850,43149
|
|
20230704,122700,89468257295,2850,2855,2860,2850,35308
|
|
20230704,122600,89367500125,2860,2855,2865,2855,44434
|
|
20230704,122500,89240493395,2860,2855,2860,2850,16099
|
|
20230704,122400,89194465010,2855,2855,2860,2850,24694
|
|
20230704,122300,89123949010,2860,2850,2860,2850,24469
|
|
20230704,122200,89054100995,2855,2850,2855,2845,28359
|
|
20230704,122100,88973345525,2850,2850,2855,2850,25317
|
|
20230704,122000,88901187645,2855,2855,2855,2850,10311
|
|
20230704,121900,88871778130,2855,2850,2855,2845,28137
|
|
20230704,121800,88791584965,2850,2845,2850,2845,5251
|
|
20230704,121700,88776635535,2845,2845,2850,2845,23959
|
|
20230704,121600,88708451680,2845,2850,2850,2845,18474
|
|
20230704,121500,88655876550,2850,2845,2850,2840,37535
|
|
20230704,121400,88549110735,2845,2845,2850,2840,46878
|
|
20230704,121300,88415773610,2845,2850,2855,2845,31233
|
|
20230704,121200,88326762555,2850,2850,2855,2845,28219
|
|
20230704,121100,88246347915,2850,2855,2855,2845,86334
|
|
20230704,121000,88000326700,2850,2855,2855,2850,44991
|
|
20230704,120900,87871931920,2860,2860,2860,2855,21007
|
|
20230704,120800,87811914870,2855,2865,2865,2855,32079
|
|
20230704,120700,87720180585,2865,2860,2865,2855,19399
|
|
20230704,120600,87664676780,2855,2855,2860,2850,72001
|
|
20230704,120500,87459238075,2855,2855,2860,2850,63849
|
|
20230704,120400,87276918520,2860,2860,2865,2855,57039
|
|
20230704,120300,87113885135,2860,2865,2870,2860,42561
|
|
20230704,120200,86992034315,2865,2870,2870,2865,13165
|
|
20230704,120100,86954278095,2870,2865,2870,2865,12589
|
|
20230704,120000,86918192390,2865,2865,2870,2860,38927
|
|
20230704,115900,86806637770,2865,2870,2870,2860,17961
|
|
20230704,115800,86755182325,2865,2875,2875,2860,72861
|
|
20230704,115700,86546434255,2875,2870,2875,2865,14355
|
|
20230704,115600,86505227625,2870,2865,2870,2865,27480
|
|
20230704,115500,86426401320,2870,2875,2875,2865,51389
|
|
20230704,115400,86278927965,2870,2870,2875,2870,18666
|
|
20230704,115300,86225311115,2875,2875,2880,2870,40816
|
|
20230704,115200,86108008295,2880,2880,2885,2875,70606
|
|
20230704,115100,85904713305,2885,2885,2890,2880,41621
|
|
20230704,115000,85784701610,2885,2885,2890,2880,39502
|
|
20230704,114900,85670689650,2885,2885,2890,2880,59556
|
|
20230704,114800,85498951780,2885,2875,2890,2875,70071
|
|
20230704,114700,85296871685,2875,2880,2885,2875,37002
|
|
20230704,114600,85190319640,2880,2885,2885,2880,26056
|
|
20230704,114500,85115256670,2885,2880,2890,2880,140263
|
|
20230704,114400,84710671475,2880,2890,2890,2880,64162
|
|
20230704,114300,84525596140,2890,2865,2890,2865,138805
|
|
20230704,114200,84125581580,2870,2875,2875,2865,33227
|
|
20230704,114100,84030194795,2875,2870,2875,2870,8832
|
|
20230704,114000,84004837570,2870,2870,2875,2870,22893
|
|
20230704,113900,83939125870,2875,2870,2875,2870,3419
|
|
20230704,113800,83929300345,2870,2880,2880,2870,17149
|
|
20230704,113700,83879995020,2880,2875,2880,2875,11313
|
|
20230704,113600,83847457250,2875,2870,2880,2870,26593
|
|
20230704,113500,83771004130,2875,2870,2875,2865,8991
|
|
20230704,113400,83745196170,2870,2870,2875,2870,12698
|
|
20230704,113300,83708747650,2870,2875,2875,2865,30406
|
|
20230704,113200,83621489620,2875,2875,2875,2870,36504
|
|
20230704,113100,83516693525,2875,2870,2875,2870,17102
|
|
20230704,113000,83467549705,2870,2875,2880,2870,25244
|
|
20230704,112900,83394988935,2875,2875,2880,2870,20426
|
|
20230704,112800,83336222240,2875,2880,2880,2875,21664
|
|
20230704,112700,83273931825,2875,2875,2880,2875,24980
|
|
20230704,112600,83202068555,2880,2875,2880,2870,15632
|
|
20230704,112500,83157081165,2875,2875,2875,2870,29382
|
|
20230704,112400,83072668400,2875,2875,2880,2870,32330
|
|
20230704,112300,82979706590,2875,2885,2890,2870,222156
|
|
20230704,112200,82340127160,2885,2885,2885,2880,56659
|
|
20230704,112100,82176678245,2880,2880,2885,2875,49596
|
|
20230704,112000,82033837010,2880,2870,2880,2870,37216
|
|
20230704,111900,81926859720,2875,2870,2875,2870,35188
|
|
20230704,111800,81825786030,2870,2875,2875,2865,70460
|
|
20230704,111700,81623540570,2875,2880,2885,2870,171306
|
|
20230704,111600,81130684915,2880,2875,2885,2875,84846
|
|
20230704,111500,80886369690,2880,2885,2885,2870,230218
|
|
20230704,111400,80223631890,2885,2875,2890,2870,466828
|
|
20230704,111300,78878022470,2875,2860,2875,2860,211471
|
|
20230704,111200,78271114145,2865,2855,2865,2855,26581
|
|
20230704,111100,78195096375,2855,2855,2860,2855,26712
|
|
20230704,111000,78118805885,2855,2860,2865,2855,28494
|
|
20230704,110900,78037331425,2860,2865,2865,2860,6639
|
|
20230704,110800,78018323170,2865,2860,2865,2855,31517
|
|
20230704,110700,77928161310,2855,2855,2860,2855,12580
|
|
20230704,110600,77892232560,2860,2860,2860,2855,27768
|
|
20230704,110500,77812863135,2860,2860,2860,2850,35456
|
|
20230704,110400,77711624780,2855,2850,2860,2850,27932
|
|
20230704,110300,77631882285,2850,2850,2855,2850,23433
|
|
20230704,110200,77565094305,2850,2850,2855,2845,19847
|
|
20230704,110100,77508535585,2850,2855,2855,2850,17991
|
|
20230704,110000,77457245355,2855,2855,2860,2850,26558
|
|
20230704,105900,77381485415,2850,2850,2855,2845,19124
|
|
20230704,105800,77326954790,2850,2850,2855,2850,13635
|
|
20230704,105700,77288072280,2850,2855,2855,2850,22264
|
|
20230704,105600,77224600720,2850,2855,2860,2850,28571
|
|
20230704,105500,77143039470,2850,2850,2855,2850,5481
|
|
20230704,105400,77127416830,2850,2845,2855,2845,20494
|
|
20230704,105300,77069016925,2845,2850,2850,2845,66113
|
|
20230704,105200,76880820455,2850,2855,2855,2845,17674
|
|
20230704,105100,76830462225,2855,2845,2855,2845,17523
|
|
20230704,105000,76780559535,2845,2850,2855,2845,47685
|
|
20230704,104900,76644759550,2850,2850,2855,2845,22837
|
|
20230704,104800,76579639785,2850,2855,2855,2845,39300
|
|
20230704,104700,76467626855,2850,2855,2855,2850,22009
|
|
20230704,104600,76404848425,2855,2850,2860,2850,33588
|
|
20230704,104500,76308966625,2855,2855,2860,2850,34194
|
|
20230704,104400,76211341920,2855,2845,2855,2845,45240
|
|
20230704,104300,76082436840,2850,2845,2850,2845,7383
|
|
20230704,104200,76061429815,2845,2845,2850,2845,25304
|
|
20230704,104100,75989430560,2850,2850,2850,2840,16943
|
|
20230704,104000,75941214065,2845,2840,2850,2840,48551
|
|
20230704,103900,75803036990,2845,2845,2850,2840,19209
|
|
20230704,103800,75748403065,2845,2845,2850,2840,30799
|
|
20230704,103700,75660776320,2845,2845,2850,2840,36215
|
|
20230704,103600,75557731615,2840,2845,2850,2840,31530
|
|
20230704,103500,75468079755,2850,2835,2850,2835,53748
|
|
20230704,103400,75315111950,2840,2840,2840,2830,105246
|
|
20230704,103300,75016654980,2835,2835,2840,2830,153884
|
|
20230704,103200,74580552120,2835,2850,2850,2835,146246
|
|
20230704,103100,74165201955,2855,2850,2855,2845,30685
|
|
20230704,103000,74077751970,2850,2860,2860,2845,77505
|
|
20230704,102900,73856901515,2860,2860,2870,2855,76772
|
|
20230704,102800,73637051970,2870,2845,2870,2845,116137
|
|
20230704,102700,73305346390,2850,2845,2850,2840,45165
|
|
20230704,102600,73176901410,2845,2850,2850,2840,113245
|
|
20230704,102500,72854704340,2850,2855,2855,2850,67950
|
|
20230704,102400,72660976390,2855,2850,2860,2850,37287
|
|
20230704,102300,72554556660,2855,2865,2865,2850,58621
|
|
20230704,102200,72387075570,2865,2865,2865,2860,27291
|
|
20230704,102100,72308978605,2865,2850,2865,2850,48937
|
|
20230704,102000,72169151180,2850,2850,2855,2845,92733
|
|
20230704,101900,71904961570,2855,2860,2865,2850,167459
|
|
20230704,101800,71427225350,2860,2870,2870,2860,143741
|
|
20230704,101700,71015610625,2870,2865,2875,2865,83612
|
|
20230704,101600,70775806760,2865,2870,2875,2865,45705
|
|
20230704,101500,70644685200,2870,2870,2875,2865,45104
|
|
20230704,101400,70515284975,2865,2880,2880,2865,134641
|
|
20230704,101300,70128782995,2880,2875,2880,2870,135723
|
|
20230704,101200,69738574740,2870,2865,2875,2865,90195
|
|
20230704,101100,69479690560,2870,2870,2870,2865,56010
|
|
20230704,101000,69319036805,2865,2875,2875,2860,158728
|
|
20230704,100900,68863598070,2875,2870,2875,2865,255564
|
|
20230704,100800,68129457025,2870,2865,2870,2860,117391
|
|
20230704,100700,67793122390,2865,2860,2865,2855,83563
|
|
20230704,100600,67554138550,2855,2870,2870,2855,171998
|
|
20230704,100500,67061431060,2870,2860,2870,2855,264816
|
|
20230704,100400,66303372460,2855,2855,2860,2850,72116
|
|
20230704,100300,66097366270,2850,2845,2855,2840,66181
|
|
20230704,100200,65908847170,2845,2850,2850,2840,51510
|
|
20230704,100100,65762303715,2845,2845,2850,2845,65035
|
|
20230704,100000,65577086415,2850,2835,2850,2835,139261
|
|
20230704,095900,65181055620,2835,2835,2840,2835,67819
|
|
20230704,095800,64988658740,2835,2835,2840,2835,20309
|
|
20230704,095700,64931021105,2835,2840,2840,2835,37971
|
|
20230704,095600,64823350815,2840,2845,2845,2835,37493
|
|
20230704,095500,64716955495,2840,2845,2845,2835,71958
|
|
20230704,095400,64512556500,2845,2845,2850,2835,42579
|
|
20230704,095300,64391484170,2845,2845,2850,2835,31654
|
|
20230704,095200,64301510105,2845,2840,2850,2830,88439
|
|
20230704,095100,64050398595,2835,2835,2845,2830,72378
|
|
20230704,095000,63845092655,2840,2835,2845,2825,183516
|
|
20230704,094900,63325639150,2830,2850,2855,2830,139091
|
|
20230704,094800,62930689375,2850,2855,2855,2845,46562
|
|
20230704,094700,62797971435,2855,2845,2855,2840,77001
|
|
20230704,094600,62578686475,2850,2860,2860,2845,96276
|
|
20230704,094500,62304086540,2860,2860,2865,2855,43199
|
|
20230704,094400,62180598235,2860,2845,2865,2845,248935
|
|
20230704,094300,61469052205,2845,2855,2860,2845,88409
|
|
20230704,094200,61216845125,2855,2855,2860,2850,128508
|
|
20230704,094100,60850021705,2855,2845,2855,2840,91397
|
|
20230704,094000,60589800375,2840,2840,2850,2835,69442
|
|
20230704,093900,60392508560,2835,2845,2850,2830,158334
|
|
20230704,093800,59943127695,2845,2855,2860,2840,204322
|
|
20230704,093700,59360489425,2855,2860,2865,2850,208602
|
|
20230704,093600,58764159650,2860,2850,2860,2850,107496
|
|
20230704,093500,58457224340,2850,2845,2860,2845,156510
|
|
20230704,093400,58010533670,2845,2845,2850,2845,48834
|
|
20230704,093300,57871486195,2845,2850,2850,2840,139002
|
|
20230704,093200,57476072445,2850,2850,2855,2845,180065
|
|
20230704,093100,56962705045,2850,2825,2850,2820,188464
|
|
20230704,093000,56428556340,2825,2850,2850,2825,212617
|
|
20230704,092900,55825426115,2850,2855,2855,2845,148851
|
|
20230704,092800,55400982910,2855,2860,2865,2850,203494
|
|
20230704,092700,54820027430,2860,2840,2860,2840,240706
|
|
20230704,092600,54133641965,2845,2840,2845,2835,74644
|
|
20230704,092500,53921505535,2840,2825,2845,2820,95201
|
|
20230704,092400,53651653980,2830,2820,2830,2815,187334
|
|
20230704,092300,53123445845,2825,2830,2830,2820,156396
|
|
20230704,092200,52681583615,2825,2850,2850,2820,592649
|
|
20230704,092100,51001506335,2850,2850,2855,2845,348646
|
|
20230704,092000,50007718405,2850,2845,2855,2840,388581
|
|
20230704,091900,48900770155,2845,2840,2845,2835,185929
|
|
20230704,091800,48372226480,2840,2830,2840,2830,146520
|
|
20230704,091700,47956975435,2830,2845,2845,2825,598712
|
|
20230704,091600,46260148505,2845,2830,2845,2825,502998
|
|
20230704,091500,44832966345,2825,2815,2830,2810,415432
|
|
20230704,091400,43659981095,2815,2810,2820,2805,270413
|
|
20230704,091300,42899609620,2810,2810,2815,2800,510553
|
|
20230704,091200,41466724645,2815,2800,2820,2795,545356
|
|
20230704,091100,39935005770,2800,2800,2805,2790,447166
|
|
20230704,091000,38684806265,2795,2795,2810,2785,954812
|
|
20230704,090900,36011498110,2790,2835,2840,2790,2072232
|
|
20230704,090800,30194933905,2835,2845,2860,2835,646655
|
|
20230704,090700,28353473935,2845,2850,2850,2840,402392
|
|
20230704,090600,27209042590,2850,2855,2865,2845,546377
|
|
20230704,090500,25648897190,2855,2865,2865,2830,1632751
|
|
20230704,090400,20997455310,2865,2870,2875,2860,947648
|
|
20230704,090300,18281456795,2875,2890,2895,2870,855503
|
|
20230704,090200,15812496955,2895,2940,2945,2890,1431944
|
|
20230704,090100,11643692930,2940,2960,2965,2925,1045057
|
|
20230704,090000,8572972315,2960,2975,2975,2940,2887017
|