597 lines
30 KiB
CSV
597 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,185400,6067763195,2230,2230,2230,2230,22687
|
|
20230704,185300,6067763195,2230,2230,2230,2230,0
|
|
20230704,185200,6067763195,2230,2230,2230,2230,0
|
|
20230704,185100,6067763195,2230,2230,2230,2230,0
|
|
20230704,185000,6067763195,2230,2230,2230,2230,0
|
|
20230704,184900,6067763195,2230,2230,2230,2230,0
|
|
20230704,184800,6067763195,2230,2230,2230,2230,0
|
|
20230704,184700,6067763195,2230,2230,2230,2230,0
|
|
20230704,184600,6067763195,2230,2230,2230,2230,0
|
|
20230704,184500,6067763195,2230,2230,2230,2230,0
|
|
20230704,184400,6067763195,2230,2230,2230,2230,0
|
|
20230704,184300,6067763195,2230,2230,2230,2230,0
|
|
20230704,184200,6067763195,2230,2230,2230,2230,0
|
|
20230704,184100,6067763195,2230,2230,2230,2230,0
|
|
20230704,184000,6067763195,2230,2230,2230,2230,0
|
|
20230704,183900,6067763195,2230,2230,2230,2230,0
|
|
20230704,183800,6067763195,2230,2230,2230,2230,0
|
|
20230704,183700,6067763195,2230,2230,2230,2230,0
|
|
20230704,183600,6067763195,2230,2230,2230,2230,0
|
|
20230704,183500,6067763195,2230,2230,2230,2230,0
|
|
20230704,183400,6067763195,2230,2230,2230,2230,0
|
|
20230704,183300,6067763195,2230,2230,2230,2230,0
|
|
20230704,183200,6067763195,2230,2230,2230,2230,0
|
|
20230704,183100,6067763195,2230,2230,2230,2230,0
|
|
20230704,183000,6067763195,2230,2230,2230,2230,0
|
|
20230704,182900,6067763195,2230,2230,2230,2230,0
|
|
20230704,182800,6067763195,2230,2230,2230,2230,0
|
|
20230704,182700,6067763195,2230,2230,2230,2230,0
|
|
20230704,182600,6067763195,2230,2230,2230,2230,0
|
|
20230704,182500,6067763195,2230,2230,2230,2230,0
|
|
20230704,182400,6067763195,2230,2230,2230,2230,22687
|
|
20230704,182300,6067763195,2230,2230,2230,2230,0
|
|
20230704,182200,6067763195,2230,2230,2230,2230,0
|
|
20230704,182100,6067763195,2230,2230,2230,2230,0
|
|
20230704,182000,6067763195,2230,2230,2230,2230,0
|
|
20230704,181900,6067763195,2230,2230,2230,2230,0
|
|
20230704,181800,6067763195,2230,2230,2230,2230,0
|
|
20230704,181700,6067763195,2230,2230,2230,2230,0
|
|
20230704,181600,6067763195,2230,2230,2230,2230,0
|
|
20230704,181500,6067763195,2230,2230,2230,2230,0
|
|
20230704,181400,6067763195,2230,2230,2230,2230,0
|
|
20230704,181300,6067763195,2230,2230,2230,2230,0
|
|
20230704,181200,6067763195,2230,2230,2230,2230,0
|
|
20230704,181100,6067763195,2230,2230,2230,2230,0
|
|
20230704,181000,6067763195,2230,2230,2230,2230,0
|
|
20230704,180900,6067763195,2230,2230,2230,2230,0
|
|
20230704,180800,6067763195,2230,2230,2230,2230,0
|
|
20230704,180700,6067763195,2230,2230,2230,2230,0
|
|
20230704,180600,6067763195,2230,2230,2230,2230,0
|
|
20230704,180500,6067763195,2230,2230,2230,2230,0
|
|
20230704,180400,6067763195,2230,2230,2230,2230,0
|
|
20230704,180300,6067763195,2230,2230,2230,2230,0
|
|
20230704,180200,6067763195,2230,2230,2230,2230,0
|
|
20230704,180100,6067763195,2230,2230,2230,2230,0
|
|
20230704,180000,6067763195,2230,2230,2230,2230,0
|
|
20230704,175900,6067763195,2230,2230,2230,2230,0
|
|
20230704,175800,6067763195,2230,2230,2230,2230,0
|
|
20230704,175700,6067763195,2230,2230,2230,2230,0
|
|
20230704,175600,6067763195,2230,2230,2230,2230,0
|
|
20230704,175500,6067763195,2230,2230,2230,2230,0
|
|
20230704,175400,6067763195,2230,2230,2230,2230,22687
|
|
20230704,175300,6067763195,2230,2230,2230,2230,0
|
|
20230704,175200,6067763195,2230,2230,2230,2230,0
|
|
20230704,175100,6067763195,2230,2230,2230,2230,0
|
|
20230704,175000,6067763195,2230,2230,2230,2230,0
|
|
20230704,174900,6067763195,2230,2230,2230,2230,0
|
|
20230704,174800,6067763195,2230,2230,2230,2230,0
|
|
20230704,174700,6067763195,2230,2230,2230,2230,0
|
|
20230704,174600,6067763195,2230,2230,2230,2230,0
|
|
20230704,174500,6067763195,2230,2230,2230,2230,0
|
|
20230704,174400,6067763195,2230,2230,2230,2230,0
|
|
20230704,174300,6067763195,2230,2230,2230,2230,0
|
|
20230704,174200,6067763195,2230,2230,2230,2230,0
|
|
20230704,174100,6067763195,2230,2230,2230,2230,0
|
|
20230704,174000,6067763195,2230,2230,2230,2230,0
|
|
20230704,173900,6067763195,2230,2230,2230,2230,0
|
|
20230704,173800,6067763195,2230,2230,2230,2230,0
|
|
20230704,173700,6067763195,2230,2230,2230,2230,0
|
|
20230704,173600,6067763195,2230,2230,2230,2230,0
|
|
20230704,173500,6067763195,2230,2230,2230,2230,0
|
|
20230704,173400,6067763195,2230,2230,2230,2230,0
|
|
20230704,173300,6067763195,2230,2230,2230,2230,0
|
|
20230704,173200,6067763195,2230,2230,2230,2230,0
|
|
20230704,173100,6067763195,2230,2230,2230,2230,0
|
|
20230704,173000,6067763195,2230,2230,2230,2230,0
|
|
20230704,172900,6067763195,2230,2230,2230,2230,0
|
|
20230704,172800,6067763195,2230,2230,2230,2230,0
|
|
20230704,172700,6067763195,2230,2230,2230,2230,0
|
|
20230704,172600,6067763195,2230,2230,2230,2230,0
|
|
20230704,172500,6067763195,2230,2230,2230,2230,0
|
|
20230704,172400,6067763195,2230,2230,2230,2230,22687
|
|
20230704,172300,6067763195,2230,2230,2230,2230,0
|
|
20230704,172200,6067763195,2230,2230,2230,2230,0
|
|
20230704,172100,6067763195,2230,2230,2230,2230,0
|
|
20230704,172000,6067763195,2230,2230,2230,2230,0
|
|
20230704,171900,6067763195,2230,2230,2230,2230,0
|
|
20230704,171800,6067763195,2230,2230,2230,2230,0
|
|
20230704,171700,6067763195,2230,2230,2230,2230,0
|
|
20230704,171600,6067763195,2230,2230,2230,2230,0
|
|
20230704,171500,6067763195,2230,2230,2230,2230,0
|
|
20230704,171400,6067763195,2230,2230,2230,2230,0
|
|
20230704,171300,6067763195,2230,2230,2230,2230,0
|
|
20230704,171200,6067763195,2230,2230,2230,2230,0
|
|
20230704,171100,6067763195,2230,2230,2230,2230,0
|
|
20230704,171000,6067763195,2230,2230,2230,2230,0
|
|
20230704,170900,6067763195,2230,2230,2230,2230,0
|
|
20230704,170800,6067763195,2230,2230,2230,2230,0
|
|
20230704,170700,6067763195,2230,2230,2230,2230,0
|
|
20230704,170600,6067763195,2230,2230,2230,2230,0
|
|
20230704,170500,6067763195,2230,2230,2230,2230,0
|
|
20230704,170400,6067763195,2230,2230,2230,2230,0
|
|
20230704,170300,6067763195,2230,2230,2230,2230,0
|
|
20230704,170200,6067763195,2230,2230,2230,2230,0
|
|
20230704,170100,6067763195,2230,2230,2230,2230,0
|
|
20230704,170000,6067763195,2230,2230,2230,2230,0
|
|
20230704,165900,6067763195,2230,2230,2230,2230,0
|
|
20230704,165800,6067763195,2230,2230,2230,2230,0
|
|
20230704,165700,6067763195,2230,2230,2230,2230,0
|
|
20230704,165600,6067763195,2230,2230,2230,2230,0
|
|
20230704,165500,6067763195,2230,2230,2230,2230,0
|
|
20230704,165400,6067763195,2230,2230,2230,2230,22687
|
|
20230704,165300,6067763195,2230,2230,2230,2230,0
|
|
20230704,165200,6067763195,2230,2230,2230,2230,0
|
|
20230704,165100,6067763195,2230,2230,2230,2230,0
|
|
20230704,165000,6067763195,2230,2230,2230,2230,0
|
|
20230704,164900,6067763195,2230,2230,2230,2230,0
|
|
20230704,164800,6067763195,2230,2230,2230,2230,0
|
|
20230704,164700,6067763195,2230,2230,2230,2230,0
|
|
20230704,164600,6067763195,2230,2230,2230,2230,0
|
|
20230704,164500,6067763195,2230,2230,2230,2230,0
|
|
20230704,164400,6067763195,2230,2230,2230,2230,0
|
|
20230704,164300,6067763195,2230,2230,2230,2230,0
|
|
20230704,164200,6067763195,2230,2230,2230,2230,0
|
|
20230704,164100,6067763195,2230,2230,2230,2230,0
|
|
20230704,164000,6067763195,2230,2230,2230,2230,0
|
|
20230704,163900,6067763195,2230,2230,2230,2230,0
|
|
20230704,163800,6067763195,2230,2230,2230,2230,0
|
|
20230704,163700,6067763195,2230,2230,2230,2230,0
|
|
20230704,163600,6067763195,2230,2230,2230,2230,0
|
|
20230704,163500,6067763195,2230,2230,2230,2230,0
|
|
20230704,163400,6067763195,2230,2230,2230,2230,0
|
|
20230704,163300,6067763195,2230,2230,2230,2230,0
|
|
20230704,163200,6067763195,2230,2230,2230,2230,0
|
|
20230704,163100,6067763195,2230,2230,2230,2230,0
|
|
20230704,163000,6067763195,2230,2230,2230,2230,0
|
|
20230704,162900,6067763195,2230,2230,2230,2230,0
|
|
20230704,162800,6067763195,2230,2230,2230,2230,0
|
|
20230704,162700,6067763195,2230,2230,2230,2230,0
|
|
20230704,162600,6067763195,2230,2230,2230,2230,0
|
|
20230704,162500,6067763195,2230,2230,2230,2230,0
|
|
20230704,162400,6067763195,2230,2230,2230,2230,22687
|
|
20230704,162300,6067763195,2230,2230,2230,2230,0
|
|
20230704,162200,6067763195,2230,2230,2230,2230,0
|
|
20230704,162100,6067763195,2230,2230,2230,2230,0
|
|
20230704,162000,6067763195,2230,2230,2230,2230,0
|
|
20230704,161900,6067763195,2230,2230,2230,2230,0
|
|
20230704,161800,6067763195,2230,2230,2230,2230,0
|
|
20230704,161700,6067763195,2230,2230,2230,2230,0
|
|
20230704,161600,6067763195,2230,2230,2230,2230,0
|
|
20230704,161500,6067763195,2230,2230,2230,2230,0
|
|
20230704,161400,6067763195,2230,2230,2230,2230,0
|
|
20230704,161300,6067763195,2230,2230,2230,2230,0
|
|
20230704,161200,6067763195,2230,2230,2230,2230,0
|
|
20230704,161100,6067763195,2230,2230,2230,2230,0
|
|
20230704,161000,6067763195,2230,2230,2230,2230,0
|
|
20230704,160900,6067763195,2230,2230,2230,2230,0
|
|
20230704,160800,6067763195,2230,2230,2230,2230,0
|
|
20230704,160700,6067763195,2230,2230,2230,2230,0
|
|
20230704,160600,6067763195,2230,2230,2230,2230,0
|
|
20230704,160500,6067763195,2230,2230,2230,2230,0
|
|
20230704,160400,6067763195,2230,2230,2230,2230,0
|
|
20230704,160300,6067763195,2230,2230,2230,2230,0
|
|
20230704,160200,6067763195,2230,2230,2230,2230,0
|
|
20230704,160100,6067763195,2230,2230,2230,2230,0
|
|
20230704,160000,6067763195,2230,2230,2230,2230,0
|
|
20230704,155900,6067763195,2230,2230,2230,2230,0
|
|
20230704,155800,6067763195,2230,2230,2230,2230,0
|
|
20230704,155700,6067763195,2230,2230,2230,2230,0
|
|
20230704,155600,6067763195,2230,2230,2230,2230,0
|
|
20230704,155500,6067763195,2230,2230,2230,2230,0
|
|
20230704,155400,6067763195,2230,2230,2230,2230,22687
|
|
20230704,155300,6067763195,2230,2230,2230,2230,0
|
|
20230704,155200,6067763195,2230,2230,2230,2230,0
|
|
20230704,155100,6067763195,2230,2230,2230,2230,0
|
|
20230704,155000,6067763195,2230,2230,2230,2230,0
|
|
20230704,154900,6067763195,2230,2230,2230,2230,0
|
|
20230704,154800,6067763195,2230,2230,2230,2230,0
|
|
20230704,154700,6067763195,2230,2230,2230,2230,0
|
|
20230704,154600,6067763195,2230,2230,2230,2230,0
|
|
20230704,154500,6067763195,2230,2230,2230,2230,0
|
|
20230704,154400,6067763195,2230,2230,2230,2230,0
|
|
20230704,154300,6067763195,2230,2230,2230,2230,0
|
|
20230704,154200,6067763195,2230,2230,2230,2230,0
|
|
20230704,154100,6067763195,2230,2230,2230,2230,0
|
|
20230704,154000,6067763195,2230,2230,2230,2230,0
|
|
20230704,153900,6067763195,2230,2230,2230,2230,0
|
|
20230704,153800,6067763195,2230,2230,2230,2230,0
|
|
20230704,153700,6067763195,2230,2230,2230,2230,0
|
|
20230704,153600,6067763195,2230,2230,2230,2230,0
|
|
20230704,153500,6067763195,2230,2230,2230,2230,0
|
|
20230704,153400,6067763195,2230,2230,2230,2230,0
|
|
20230704,153300,6067763195,2230,2230,2230,2230,0
|
|
20230704,153200,6067763195,2230,2230,2230,2230,0
|
|
20230704,153100,6067763195,2230,2230,2230,2230,0
|
|
20230704,153000,6067763195,2230,2230,2230,2230,22687
|
|
20230704,152900,6017171185,2225,2225,2225,2225,0
|
|
20230704,152800,6017171185,2225,2225,2225,2225,0
|
|
20230704,152700,6017171185,2225,2225,2225,2225,0
|
|
20230704,152600,6017171185,2225,2225,2225,2225,0
|
|
20230704,152500,6017171185,2225,2225,2225,2225,0
|
|
20230704,152400,6017171185,2225,2225,2225,2225,0
|
|
20230704,152300,6017171185,2225,2225,2225,2225,0
|
|
20230704,152200,6017171185,2225,2225,2225,2225,0
|
|
20230704,152100,6017171185,2225,2225,2225,2225,0
|
|
20230704,152000,6017171185,2225,2225,2225,2225,0
|
|
20230704,151900,6017171185,2225,2225,2230,2220,9243
|
|
20230704,151800,5996647200,2230,2220,2230,2220,3612
|
|
20230704,151700,5988625720,2220,2230,2235,2220,3673
|
|
20230704,151600,5980440050,2230,2225,2230,2225,4198
|
|
20230704,151500,5971091645,2230,2230,2230,2230,478
|
|
20230704,151400,5970025705,2230,2225,2230,2225,1518
|
|
20230704,151300,5966644295,2225,2225,2225,2220,1692
|
|
20230704,151200,5962881810,2225,2225,2225,2220,3065
|
|
20230704,151100,5956071070,2225,2225,2230,2225,1933
|
|
20230704,151000,5951770130,2225,2230,2230,2225,1235
|
|
20230704,150900,5949022230,2225,2230,2230,2225,615
|
|
20230704,150800,5947651780,2225,2225,2225,2225,1750
|
|
20230704,150700,5943758030,2235,2235,2235,2225,395
|
|
20230704,150600,5942879115,2225,2235,2235,2225,96
|
|
20230704,150500,5942664605,2235,2220,2240,2220,5444
|
|
20230704,150400,5930541390,2225,2225,2225,2220,277
|
|
20230704,150300,5929925435,2225,2220,2225,2220,2250
|
|
20230704,150200,5924930415,2220,2225,2230,2215,5814
|
|
20230704,150100,5912007560,2230,2235,2235,2225,1211
|
|
20230704,150000,5909311080,2235,2235,2235,2230,34
|
|
20230704,145900,5909235225,2235,2235,2235,2235,302
|
|
20230704,145800,5908560255,2235,2230,2235,2230,410
|
|
20230704,145700,5907644930,2230,2230,2230,2230,594
|
|
20230704,145600,5906320310,2230,2230,2230,2225,691
|
|
20230704,145500,5904781870,2235,2225,2235,2225,2605
|
|
20230704,145400,5898972715,2230,2235,2235,2225,1384
|
|
20230704,145300,5895892390,2235,2230,2235,2230,110
|
|
20230704,145200,5895646990,2235,2230,2235,2230,320
|
|
20230704,145100,5894931935,2235,2225,2235,2225,41
|
|
20230704,145000,5894840550,2225,2235,2235,2225,1954
|
|
20230704,144900,5890490650,2230,2235,2235,2230,87
|
|
20230704,144800,5890296605,2230,2235,2235,2230,3128
|
|
20230704,144700,5883305585,2240,2235,2240,2235,1041
|
|
20230704,144600,5880973800,2240,2240,2240,2240,0
|
|
20230704,144500,5880973800,2240,2235,2240,2235,2250
|
|
20230704,144400,5875941980,2240,2240,2240,2240,0
|
|
20230704,144300,5875941980,2240,2240,2240,2240,6
|
|
20230704,144200,5875928540,2235,2240,2245,2235,2764
|
|
20230704,144100,5869745345,2245,2230,2250,2230,35360
|
|
20230704,144000,5790399645,2230,2230,2230,2230,22
|
|
20230704,143900,5790350585,2230,2235,2235,2225,55
|
|
20230704,143800,5790228180,2230,2225,2235,2225,1732
|
|
20230704,143700,5786366000,2225,2225,2225,2215,284
|
|
20230704,143600,5785735675,2225,2230,2230,2210,11263
|
|
20230704,143500,5760758220,2230,2230,2230,2225,462
|
|
20230704,143400,5759730110,2225,2225,2225,2225,582
|
|
20230704,143300,5758435160,2230,2230,2230,2230,9
|
|
20230704,143200,5758415090,2230,2230,2230,2230,30
|
|
20230704,143100,5758348190,2230,2230,2230,2225,10202
|
|
20230704,143000,5735647660,2235,2230,2235,2225,903
|
|
20230704,142900,5733636930,2225,2225,2225,2225,498
|
|
20230704,142800,5732528880,2225,2235,2235,2225,522
|
|
20230704,142700,5731367220,2235,2225,2240,2225,12565
|
|
20230704,142600,5703338855,2230,2235,2235,2230,4625
|
|
20230704,142500,5693025100,2230,2235,2235,2230,4783
|
|
20230704,142400,5682344770,2235,2235,2235,2235,663
|
|
20230704,142300,5680862965,2235,2235,2235,2235,2511
|
|
20230704,142200,5675250880,2235,2230,2235,2230,639
|
|
20230704,142100,5673825905,2225,2230,2230,2225,301
|
|
20230704,142000,5673154680,2230,2235,2235,2230,139
|
|
20230704,141900,5672844660,2235,2235,2235,2230,273
|
|
20230704,141800,5672234785,2230,2235,2235,2230,3494
|
|
20230704,141700,5664443160,2235,2235,2235,2235,3
|
|
20230704,141600,5664436455,2235,2235,2235,2235,1906
|
|
20230704,141500,5660176545,2235,2235,2235,2235,8
|
|
20230704,141400,5660158665,2235,2235,2235,2235,154
|
|
20230704,141300,5659814475,2235,2230,2235,2225,508
|
|
20230704,141200,5658681605,2235,2230,2235,2230,7880
|
|
20230704,141100,5641107070,2230,2220,2230,2220,10506
|
|
20230704,141000,5617734730,2220,2225,2225,2220,3555
|
|
20230704,140900,5609841060,2225,2225,2225,2225,44
|
|
20230704,140800,5609743160,2225,2225,2225,2225,26
|
|
20230704,140700,5609685310,2220,2225,2225,2220,878
|
|
20230704,140600,5607734655,2225,2220,2225,2220,110
|
|
20230704,140500,5607490450,2225,2225,2225,2225,4
|
|
20230704,140400,5607481550,2225,2225,2225,2225,805
|
|
20230704,140300,5605690425,2220,2220,2225,2220,2184
|
|
20230704,140200,5600841900,2225,2225,2225,2225,307
|
|
20230704,140100,5600158825,2220,2215,2220,2215,3427
|
|
20230704,140000,5592558830,2215,2205,2215,2205,507
|
|
20230704,135900,5591439765,2215,2215,2220,2205,53006
|
|
20230704,135800,5474469010,2215,2215,2215,2215,1442
|
|
20230704,135700,5471274980,2215,2215,2220,2215,6677
|
|
20230704,135600,5456485400,2215,2220,2220,2215,534
|
|
20230704,135500,5455300075,2220,2215,2220,2215,269
|
|
20230704,135400,5454704125,2220,2220,2220,2220,470
|
|
20230704,135300,5453660725,2220,2220,2220,2220,30
|
|
20230704,135200,5453594125,2220,2220,2220,2220,40
|
|
20230704,135100,5453505325,2220,2220,2220,2220,463
|
|
20230704,135000,5452477465,2220,2220,2220,2215,640
|
|
20230704,134900,5451059440,2215,2215,2220,2215,3502
|
|
20230704,134800,5443301365,2220,2215,2220,2215,9
|
|
20230704,134700,5443281395,2215,2220,2225,2215,3559
|
|
20230704,134600,5435397565,2225,2220,2225,2220,302
|
|
20230704,134500,5434727115,2225,2225,2225,2220,3461
|
|
20230704,134400,5427036310,2225,2225,2225,2225,3
|
|
20230704,134300,5427029635,2225,2220,2225,2220,112
|
|
20230704,134200,5426780980,2220,2225,2225,2215,1010
|
|
20230704,134100,5424541295,2220,2220,2220,2220,6063
|
|
20230704,134000,5411081435,2220,2220,2220,2220,0
|
|
20230704,133900,5411081435,2220,2225,2225,2220,2353
|
|
20230704,133800,5405857725,2220,2220,2225,2220,15466
|
|
20230704,133700,5371523080,2215,2220,2220,2215,18176
|
|
20230704,133600,5331181300,2220,2220,2225,2220,4569
|
|
20230704,133500,5321038090,2225,2225,2225,2225,958
|
|
20230704,133400,5318906540,2225,2225,2225,2225,1800
|
|
20230704,133300,5314901540,2225,2225,2225,2225,3191
|
|
20230704,133200,5307801565,2230,2230,2230,2230,0
|
|
20230704,133100,5307801565,2230,2230,2230,2230,50
|
|
20230704,133000,5307690065,2230,2230,2230,2230,0
|
|
20230704,132900,5307690065,2230,2230,2230,2225,442
|
|
20230704,132800,5306706055,2230,2225,2230,2225,316
|
|
20230704,132700,5306002875,2225,2225,2230,2225,1079
|
|
20230704,132600,5303598715,2230,2230,2230,2225,357
|
|
20230704,132500,5302803355,2230,2230,2230,2230,5
|
|
20230704,132400,5302792205,2230,2230,2230,2230,2
|
|
20230704,132300,5302787745,2230,2230,2230,2225,6798
|
|
20230704,132200,5287660755,2225,2230,2230,2225,1771
|
|
20230704,132100,5283714235,2230,2230,2230,2225,340
|
|
20230704,132000,5282957700,2225,2230,2230,2225,1136
|
|
20230704,131900,5280427090,2230,2230,2230,2225,210
|
|
20230704,131800,5279959285,2225,2225,2225,2225,401
|
|
20230704,131700,5279067060,2230,2230,2230,2225,3002
|
|
20230704,131600,5272375600,2230,2225,2230,2225,505
|
|
20230704,131500,5271251950,2225,2230,2230,2225,569
|
|
20230704,131400,5269984435,2230,2235,2235,2230,897
|
|
20230704,131300,5267982490,2240,2240,2240,2240,5
|
|
20230704,131200,5267971290,2235,2230,2245,2230,4080
|
|
20230704,131100,5258841300,2230,2225,2230,2225,5449
|
|
20230704,131000,5246708200,2225,2225,2225,2220,8984
|
|
20230704,130900,5226718875,2225,2225,2225,2225,25
|
|
20230704,130800,5226663250,2225,2225,2225,2225,1884
|
|
20230704,130700,5222471350,2230,2225,2230,2225,404
|
|
20230704,130600,5221572440,2230,2230,2230,2230,11
|
|
20230704,130500,5221547910,2230,2235,2235,2230,212
|
|
20230704,130400,5221075090,2235,2225,2235,2225,848
|
|
20230704,130300,5219185260,2225,2225,2225,2220,2116
|
|
20230704,130200,5214486005,2225,2225,2225,2225,4106
|
|
20230704,130100,5205350155,2225,2225,2225,2220,2678
|
|
20230704,130000,5199404225,2220,2230,2235,2220,30114
|
|
20230704,125900,5132361275,2235,2235,2235,2230,965
|
|
20230704,125800,5130209275,2230,2230,2230,2230,88
|
|
20230704,125700,5130013035,2235,2230,2235,2230,85
|
|
20230704,125600,5129823410,2235,2230,2235,2230,2438
|
|
20230704,125500,5124386610,2230,2230,2235,2230,39
|
|
20230704,125400,5124299620,2235,2230,2235,2230,1447
|
|
20230704,125300,5121067800,2235,2235,2235,2235,3
|
|
20230704,125200,5121061095,2235,2235,2235,2230,510
|
|
20230704,125100,5119923745,2230,2235,2240,2230,2334
|
|
20230704,125000,5114707495,2235,2235,2235,2235,64
|
|
20230704,124900,5114564455,2240,2235,2240,2235,503
|
|
20230704,124800,5113440235,2240,2235,2240,2230,1225
|
|
20230704,124700,5110706345,2240,2235,2240,2235,515
|
|
20230704,124600,5109555310,2240,2235,2240,2230,574
|
|
20230704,124500,5108272630,2235,2235,2240,2235,1207
|
|
20230704,124400,5105574575,2230,2235,2245,2230,2015
|
|
20230704,124300,5101075135,2235,2235,2240,2235,3612
|
|
20230704,124200,5093001915,2235,2245,2245,2235,125
|
|
20230704,124100,5092721445,2245,2240,2245,2240,2809
|
|
20230704,124000,5086428515,2245,2250,2255,2245,567
|
|
20230704,123900,5085150920,2250,2255,2255,2245,3310
|
|
20230704,123800,5077707705,2255,2240,2255,2240,1817
|
|
20230704,123700,5073618675,2250,2245,2250,2245,4486
|
|
20230704,123600,5063547515,2250,2250,2250,2245,7726
|
|
20230704,123500,5046202425,2245,2250,2250,2245,2333
|
|
20230704,123400,5040953185,2250,2245,2250,2245,296
|
|
20230704,123300,5040287190,2245,2245,2250,2245,660
|
|
20230704,123200,5038802990,2245,2250,2250,2245,1154
|
|
20230704,123100,5036207160,2250,2250,2250,2250,7
|
|
20230704,123000,5036191410,2245,2250,2250,2245,1503
|
|
20230704,122900,5032812885,2250,2250,2250,2250,1365
|
|
20230704,122800,5029741635,2255,2250,2255,2250,8
|
|
20230704,122700,5029723620,2250,2250,2250,2250,1
|
|
20230704,122600,5029721370,2255,2255,2255,2255,0
|
|
20230704,122500,5029721370,2255,2255,2255,2255,663
|
|
20230704,122400,5028226305,2255,2250,2255,2250,1087
|
|
20230704,122300,5025780480,2250,2260,2260,2250,4569
|
|
20230704,122200,5015494340,2255,2255,2255,2255,1
|
|
20230704,122100,5015492085,2255,2255,2260,2255,186
|
|
20230704,122000,5015072635,2260,2265,2265,2255,1712
|
|
20230704,121900,5011202270,2265,2265,2265,2260,2668
|
|
20230704,121800,5005169685,2265,2255,2265,2255,807
|
|
20230704,121700,5003343470,2260,2260,2265,2250,2837
|
|
20230704,121600,4996936885,2265,2260,2265,2250,7961
|
|
20230704,121500,4978946355,2250,2250,2260,2250,2090
|
|
20230704,121400,4974235525,2250,2250,2250,2250,7
|
|
20230704,121300,4974219775,2250,2245,2255,2240,2254
|
|
20230704,121200,4969158300,2245,2245,2245,2245,233
|
|
20230704,121100,4968635215,2255,2250,2255,2245,4317
|
|
20230704,121000,4958936385,2255,2255,2255,2255,443
|
|
20230704,120900,4957937420,2255,2250,2255,2250,208
|
|
20230704,120800,4957469255,2250,2260,2260,2250,1433
|
|
20230704,120700,4954243565,2250,2260,2260,2250,1434
|
|
20230704,120600,4951009685,2260,2255,2260,2250,1337
|
|
20230704,120500,4947993010,2260,2260,2260,2255,2339
|
|
20230704,120400,4942710755,2260,2245,2260,2245,19886
|
|
20230704,120300,4897913450,2250,2250,2250,2250,1
|
|
20230704,120200,4897911200,2250,2245,2250,2245,240
|
|
20230704,120100,4897372340,2245,2245,2250,2245,2709
|
|
20230704,120000,4891290570,2245,2245,2245,2245,530
|
|
20230704,115900,4890100720,2245,2245,2245,2245,431
|
|
20230704,115800,4889133125,2250,2250,2250,2250,232
|
|
20230704,115700,4888611125,2245,2245,2245,2245,1900
|
|
20230704,115600,4884345625,2250,2245,2250,2245,503
|
|
20230704,115500,4883216385,2250,2250,2250,2250,50
|
|
20230704,115400,4883103885,2250,2245,2250,2235,7821
|
|
20230704,115300,4865583840,2250,2245,2250,2240,1088
|
|
20230704,115200,4863141810,2245,2245,2245,2245,254
|
|
20230704,115100,4862571580,2245,2245,2250,2245,20
|
|
20230704,115000,4862526655,2245,2255,2255,2245,530
|
|
20230704,114900,4861334575,2255,2255,2255,2240,5230
|
|
20230704,114800,4849606450,2255,2240,2255,2240,3166
|
|
20230704,114700,4842474620,2240,2250,2260,2240,3652
|
|
20230704,114600,4834260200,2260,2240,2260,2240,23191
|
|
20230704,114500,4782044560,2240,2240,2245,2240,5419
|
|
20230704,114400,4769904825,2245,2245,2245,2245,1001
|
|
20230704,114300,4767657580,2245,2245,2245,2240,6720
|
|
20230704,114200,4752603450,2245,2240,2245,2240,3628
|
|
20230704,114100,4744476675,2245,2245,2245,2240,4358
|
|
20230704,114000,4734710985,2245,2245,2245,2240,2007
|
|
20230704,113900,4730215270,2245,2250,2250,2245,1073
|
|
20230704,113800,4727806300,2250,2250,2250,2245,880
|
|
20230704,113700,4725830300,2245,2240,2245,2240,7281
|
|
20230704,113600,4709489455,2245,2245,2245,2235,134
|
|
20230704,113500,4709188885,2245,2240,2245,2235,258
|
|
20230704,113400,4708611430,2240,2240,2240,2235,6380
|
|
20230704,113300,4694340005,2245,2235,2245,2235,6334
|
|
20230704,113200,4680150925,2240,2235,2245,2235,1127
|
|
20230704,113100,4677627935,2245,2245,2245,2235,4003
|
|
20230704,113000,4668651200,2245,2240,2245,2240,2357
|
|
20230704,112900,4663371485,2235,2235,2240,2235,375
|
|
20230704,112800,4662532785,2235,2240,2240,2235,451
|
|
20230704,112700,4661522560,2240,2240,2245,2240,3181
|
|
20230704,112600,4654396955,2240,2245,2245,2240,1278
|
|
20230704,112500,4651534185,2245,2245,2245,2240,191
|
|
20230704,112400,4651105750,2245,2240,2245,2240,147
|
|
20230704,112300,4650776465,2240,2250,2250,2240,2209
|
|
20230704,112200,4645820135,2250,2250,2250,2250,71
|
|
20230704,112100,4645660385,2250,2245,2250,2245,111
|
|
20230704,112000,4645411010,2250,2245,2250,2245,6200
|
|
20230704,111900,4631490160,2235,2240,2240,2235,614
|
|
20230704,111800,4630114805,2245,2245,2245,2245,20
|
|
20230704,111700,4630069905,2245,2240,2245,2235,603
|
|
20230704,111600,4628721140,2240,2240,2240,2240,1301
|
|
20230704,111500,4625806900,2245,2240,2245,2240,515
|
|
20230704,111400,4624653275,2245,2240,2245,2235,647
|
|
20230704,111300,4623205720,2245,2240,2245,2235,305
|
|
20230704,111200,4622521970,2240,2245,2245,2240,103
|
|
20230704,111100,4622290860,2245,2240,2245,2230,5099
|
|
20230704,111000,4610878505,2230,2230,2235,2225,9116
|
|
20230704,110900,4590522880,2220,2225,2230,2220,9133
|
|
20230704,110800,4570204125,2230,2235,2235,2230,13344
|
|
20230704,110700,4540446990,2230,2240,2240,2230,1619
|
|
20230704,110600,4536836580,2235,2240,2240,2230,605
|
|
20230704,110500,4535482300,2235,2240,2240,2230,379
|
|
20230704,110400,4534635130,2235,2235,2240,2235,105
|
|
20230704,110300,4534400435,2240,2240,2240,2240,98
|
|
20230704,110200,4534180915,2230,2235,2245,2230,4678
|
|
20230704,110100,4523732875,2240,2240,2245,2235,8820
|
|
20230704,110000,4503983555,2240,2240,2240,2240,231
|
|
20230704,105900,4503466115,2245,2245,2245,2245,738
|
|
20230704,105800,4501809305,2245,2245,2245,2245,106
|
|
20230704,105700,4501571335,2245,2245,2245,2240,1732
|
|
20230704,105600,4497691580,2245,2235,2245,2235,2419
|
|
20230704,105500,4492275835,2235,2235,2240,2235,164
|
|
20230704,105400,4491908765,2235,2240,2240,2235,2457
|
|
20230704,105300,4486412840,2235,2240,2245,2235,12028
|
|
20230704,105200,4459477460,2245,2240,2245,2240,1733
|
|
20230704,105100,4455594845,2240,2245,2245,2240,781
|
|
20230704,105000,4453844270,2245,2250,2250,2240,512
|
|
20230704,104900,4452697060,2250,2240,2250,2240,698
|
|
20230704,104800,4451130040,2245,2245,2250,2245,1638
|
|
20230704,104700,4447452715,2245,2255,2255,2245,956
|
|
20230704,104600,4445303275,2245,2250,2255,2245,2286
|
|
20230704,104500,4440162495,2240,2235,2250,2235,3533
|
|
20230704,104400,4432249625,2240,2235,2240,2235,4769
|
|
20230704,104300,4421580535,2235,2240,2240,2225,32758
|
|
20230704,104200,4348362720,2240,2255,2255,2240,21805
|
|
20230704,104100,4299387860,2255,2255,2255,2250,4277
|
|
20230704,104000,4289759325,2255,2270,2270,2255,22384
|
|
20230704,103900,4239073615,2270,2275,2280,2270,21506
|
|
20230704,103800,4190202805,2275,2280,2280,2270,18933
|
|
20230704,103700,4147166165,2280,2275,2280,2270,9562
|
|
20230704,103600,4125412625,2275,2275,2280,2275,15335
|
|
20230704,103500,4090520680,2275,2270,2275,2270,9193
|
|
20230704,103400,4069619700,2275,2265,2275,2265,10322
|
|
20230704,103300,4046195735,2260,2260,2265,2255,15305
|
|
20230704,103200,4011596420,2265,2265,2270,2260,16122
|
|
20230704,103100,3975115605,2265,2275,2280,2265,23758
|
|
20230704,103000,3921157925,2275,2285,2285,2270,17930
|
|
20230704,102900,3880299850,2280,2265,2285,2260,78577
|
|
20230704,102800,3701643715,2265,2265,2265,2250,6523
|
|
20230704,102700,3686902155,2260,2245,2265,2245,13267
|
|
20230704,102600,3656929410,2245,2260,2265,2245,9759
|
|
20230704,102500,3634927465,2265,2260,2270,2255,11033
|
|
20230704,102400,3609943725,2265,2270,2275,2260,19958
|
|
20230704,102300,3564660865,2270,2250,2270,2250,30932
|
|
20230704,102200,3494723305,2250,2250,2250,2250,7472
|
|
20230704,102100,3477911305,2250,2255,2255,2250,6423
|
|
20230704,102000,3463458650,2255,2250,2255,2250,4003
|
|
20230704,101900,3454449415,2250,2245,2250,2240,15807
|
|
20230704,101800,3418980525,2250,2250,2250,2245,6770
|
|
20230704,101700,3403756185,2250,2255,2255,2250,7903
|
|
20230704,101600,3385960375,2255,2255,2260,2250,16486
|
|
20230704,101500,3348780435,2255,2255,2255,2250,3916
|
|
20230704,101400,3339959450,2255,2240,2255,2240,18111
|
|
20230704,101300,3299280570,2240,2235,2240,2235,1767
|
|
20230704,101200,3295329595,2235,2230,2235,2230,4894
|
|
20230704,101100,3284400960,2230,2235,2235,2230,5656
|
|
20230704,101000,3271773440,2240,2230,2240,2230,4263
|
|
20230704,100900,3262257000,2240,2230,2240,2230,215
|
|
20230704,100800,3261777190,2240,2240,2240,2230,2806
|
|
20230704,100700,3255514675,2230,2230,2240,2230,6090
|
|
20230704,100600,3241903120,2235,2245,2245,2235,11064
|
|
20230704,100500,3217172900,2240,2240,2245,2235,4397
|
|
20230704,100400,3207332230,2240,2240,2245,2235,2835
|
|
20230704,100300,3200986835,2235,2240,2245,2235,5259
|
|
20230704,100200,3189200730,2245,2240,2245,2235,3470
|
|
20230704,100100,3181438955,2245,2245,2245,2240,3071
|
|
20230704,100000,3174548890,2240,2245,2245,2240,1899
|
|
20230704,095900,3170290635,2245,2245,2250,2240,7382
|
|
20230704,095800,3153748750,2245,2245,2250,2240,3691
|
|
20230704,095700,3145459500,2250,2250,2250,2235,8938
|
|
20230704,095600,3125386710,2245,2245,2250,2230,12613
|
|
20230704,095500,3097146335,2250,2260,2260,2245,2041
|
|
20230704,095400,3092547695,2260,2225,2260,2225,27118
|
|
20230704,095300,3031690875,2230,2235,2235,2230,5894
|
|
20230704,095200,3018546245,2235,2235,2235,2230,9615
|
|
20230704,095100,2997078150,2235,2235,2235,2230,10724
|
|
20230704,095000,2973111290,2235,2230,2240,2225,8357
|
|
20230704,094900,2954454055,2230,2250,2250,2230,60977
|
|
20230704,094800,2818087705,2245,2255,2260,2245,43774
|
|
20230704,094700,2719477360,2255,2260,2265,2250,34740
|
|
20230704,094600,2641043860,2265,2260,2270,2260,38845
|
|
20230704,094500,2553221485,2265,2265,2285,2260,94149
|
|
20230704,094400,2339306850,2265,2270,2285,2260,135752
|
|
20230704,094300,2030919365,2270,2265,2280,2250,210058
|
|
20230704,094200,1554948955,2270,2230,2280,2225,204723
|
|
20230704,094100,1092643850,2230,2225,2230,2220,27322
|
|
20230704,094000,1031834110,2225,2220,2230,2215,22433
|
|
20230704,093900,981962965,2220,2220,2225,2215,9924
|
|
20230704,093800,959923210,2220,2210,2230,2210,29667
|
|
20230704,093700,894088555,2215,2210,2215,2205,18633
|
|
20230704,093600,852910395,2210,2205,2210,2205,4583
|
|
20230704,093500,842793445,2205,2205,2210,2205,2184
|
|
20230704,093400,837974765,2210,2205,2210,2200,14870
|
|
20230704,093300,805208475,2205,2205,2210,2200,9804
|
|
20230704,093200,783580685,2205,2205,2210,2200,5117
|
|
20230704,093100,772298645,2205,2200,2205,2200,4235
|
|
20230704,093000,762970975,2200,2200,2205,2200,7875
|
|
20230704,092900,745626355,2200,2200,2205,2200,10859
|
|
20230704,092800,721731265,2200,2195,2205,2195,4171
|
|
20230704,092700,712554130,2200,2200,2205,2200,7333
|
|
20230704,092600,696415210,2205,2205,2205,2200,5603
|
|
20230704,092500,684078660,2200,2200,2205,2195,7832
|
|
20230704,092400,666845570,2200,2195,2200,2195,5183
|
|
20230704,092300,655468875,2200,2190,2200,2190,9236
|
|
20230704,092200,635220705,2190,2195,2195,2185,3911
|
|
20230704,092100,626656805,2195,2195,2205,2195,10966
|
|
20230704,092000,602545375,2200,2190,2200,2185,3276
|
|
20230704,091900,595354525,2185,2195,2195,2180,4434
|
|
20230704,091800,585674440,2195,2190,2195,2185,5944
|
|
20230704,091700,572656395,2190,2205,2205,2190,3166
|
|
20230704,091600,565699945,2205,2200,2205,2195,29121
|
|
20230704,091500,501632115,2195,2180,2200,2175,30349
|
|
20230704,091400,435086265,2180,2180,2185,2170,3053
|
|
20230704,091300,428440470,2180,2180,2190,2175,3639
|
|
20230704,091200,420478110,2180,2175,2180,2170,6873
|
|
20230704,091100,405506565,2175,2180,2185,2170,4541
|
|
20230704,091000,395627170,2185,2190,2195,2175,10766
|
|
20230704,090900,372101910,2190,2190,2200,2180,15722
|
|
20230704,090800,337685985,2190,2170,2190,2170,13534
|
|
20230704,090700,308122695,2175,2185,2185,2170,13950
|
|
20230704,090600,277751785,2185,2185,2190,2175,30565
|
|
20230704,090500,211098120,2180,2155,2180,2150,16244
|
|
20230704,090400,175886830,2150,2145,2160,2145,10586
|
|
20230704,090300,153120300,2150,2145,2150,2135,10990
|
|
20230704,090200,129601585,2155,2160,2160,2145,16730
|
|
20230704,090100,93591045,2160,2160,2160,2160,5052
|
|
20230704,090000,82678725,2160,2160,2160,2135,38324
|