575 lines
29 KiB
CSV
575 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,183200,11313239240,3950,3950,3950,3950,57137
|
|
20230630,183100,11313239240,3950,3950,3950,3950,0
|
|
20230630,183000,11313239240,3950,3950,3950,3950,0
|
|
20230630,182900,11313239240,3950,3950,3950,3950,0
|
|
20230630,182800,11313239240,3950,3950,3950,3950,0
|
|
20230630,182700,11313239240,3950,3950,3950,3950,0
|
|
20230630,182600,11313239240,3950,3950,3950,3950,0
|
|
20230630,182500,11313239240,3950,3950,3950,3950,0
|
|
20230630,182400,11313239240,3950,3950,3950,3950,0
|
|
20230630,182300,11313239240,3950,3950,3950,3950,0
|
|
20230630,182200,11313239240,3950,3950,3950,3950,0
|
|
20230630,182100,11313239240,3950,3950,3950,3950,0
|
|
20230630,182000,11313239240,3950,3950,3950,3950,0
|
|
20230630,181900,11313239240,3950,3950,3950,3950,0
|
|
20230630,181800,11313239240,3950,3950,3950,3950,0
|
|
20230630,181700,11313239240,3950,3950,3950,3950,0
|
|
20230630,181600,11313239240,3950,3950,3950,3950,0
|
|
20230630,181500,11313239240,3950,3950,3950,3950,0
|
|
20230630,181400,11313239240,3950,3950,3950,3950,0
|
|
20230630,181300,11313239240,3950,3950,3950,3950,0
|
|
20230630,181200,11313239240,3950,3950,3950,3950,0
|
|
20230630,181100,11313239240,3950,3950,3950,3950,0
|
|
20230630,181000,11313239240,3950,3950,3950,3950,0
|
|
20230630,180900,11313239240,3950,3950,3950,3950,0
|
|
20230630,180800,11313239240,3950,3950,3950,3950,0
|
|
20230630,180700,11313239240,3950,3950,3950,3950,0
|
|
20230630,180600,11313239240,3950,3950,3950,3950,0
|
|
20230630,180500,11313239240,3950,3950,3950,3950,0
|
|
20230630,180400,11313239240,3950,3950,3950,3950,0
|
|
20230630,180300,11313239240,3950,3950,3950,3950,0
|
|
20230630,180200,11313239240,3950,3950,3950,3950,57137
|
|
20230630,180100,11313239240,3950,3950,3950,3950,0
|
|
20230630,180000,11313239240,3950,3950,3950,3950,0
|
|
20230630,175900,11313239240,3950,3950,3950,3950,0
|
|
20230630,175800,11313239240,3950,3950,3950,3950,0
|
|
20230630,175700,11313239240,3950,3950,3950,3950,0
|
|
20230630,175600,11313239240,3950,3950,3950,3950,0
|
|
20230630,175500,11313239240,3950,3950,3950,3950,0
|
|
20230630,175400,11313239240,3950,3950,3950,3950,0
|
|
20230630,175300,11313239240,3950,3950,3950,3950,0
|
|
20230630,175200,11313239240,3950,3950,3950,3950,0
|
|
20230630,175100,11313239240,3950,3950,3950,3950,0
|
|
20230630,175000,11313239240,3950,3950,3950,3950,0
|
|
20230630,174900,11313239240,3950,3950,3950,3950,0
|
|
20230630,174800,11313239240,3950,3950,3950,3950,0
|
|
20230630,174700,11313239240,3950,3950,3950,3950,0
|
|
20230630,174600,11313239240,3950,3950,3950,3950,0
|
|
20230630,174500,11313239240,3950,3950,3950,3950,0
|
|
20230630,174400,11313239240,3950,3950,3950,3950,0
|
|
20230630,174300,11313239240,3950,3950,3950,3950,0
|
|
20230630,174200,11313239240,3950,3950,3950,3950,0
|
|
20230630,174100,11313239240,3950,3950,3950,3950,0
|
|
20230630,174000,11313239240,3950,3950,3950,3950,0
|
|
20230630,173900,11313239240,3950,3950,3950,3950,0
|
|
20230630,173800,11313239240,3950,3950,3950,3950,0
|
|
20230630,173700,11313239240,3950,3950,3950,3950,0
|
|
20230630,173600,11313239240,3950,3950,3950,3950,0
|
|
20230630,173500,11313239240,3950,3950,3950,3950,0
|
|
20230630,173400,11313239240,3950,3950,3950,3950,0
|
|
20230630,173300,11313239240,3950,3950,3950,3950,0
|
|
20230630,173200,11313239240,3950,3950,3950,3950,57137
|
|
20230630,173100,11313239240,3950,3950,3950,3950,0
|
|
20230630,173000,11313239240,3950,3950,3950,3950,0
|
|
20230630,172900,11313239240,3950,3950,3950,3950,0
|
|
20230630,172800,11313239240,3950,3950,3950,3950,0
|
|
20230630,172700,11313239240,3950,3950,3950,3950,0
|
|
20230630,172600,11313239240,3950,3950,3950,3950,0
|
|
20230630,172500,11313239240,3950,3950,3950,3950,0
|
|
20230630,172400,11313239240,3950,3950,3950,3950,0
|
|
20230630,172300,11313239240,3950,3950,3950,3950,0
|
|
20230630,172200,11313239240,3950,3950,3950,3950,0
|
|
20230630,172100,11313239240,3950,3950,3950,3950,0
|
|
20230630,172000,11313239240,3950,3950,3950,3950,0
|
|
20230630,171900,11313239240,3950,3950,3950,3950,0
|
|
20230630,171800,11313239240,3950,3950,3950,3950,0
|
|
20230630,171700,11313239240,3950,3950,3950,3950,0
|
|
20230630,171600,11313239240,3950,3950,3950,3950,0
|
|
20230630,171500,11313239240,3950,3950,3950,3950,0
|
|
20230630,171400,11313239240,3950,3950,3950,3950,0
|
|
20230630,171300,11313239240,3950,3950,3950,3950,0
|
|
20230630,171200,11313239240,3950,3950,3950,3950,0
|
|
20230630,171100,11313239240,3950,3950,3950,3950,0
|
|
20230630,171000,11313239240,3950,3950,3950,3950,0
|
|
20230630,170900,11313239240,3950,3950,3950,3950,0
|
|
20230630,170800,11313239240,3950,3950,3950,3950,0
|
|
20230630,170700,11313239240,3950,3950,3950,3950,0
|
|
20230630,170600,11313239240,3950,3950,3950,3950,0
|
|
20230630,170500,11313239240,3950,3950,3950,3950,0
|
|
20230630,170400,11313239240,3950,3950,3950,3950,0
|
|
20230630,170300,11313239240,3950,3950,3950,3950,0
|
|
20230630,170200,11313239240,3950,3950,3950,3950,57137
|
|
20230630,170100,11313239240,3950,3950,3950,3950,0
|
|
20230630,170000,11313239240,3950,3950,3950,3950,0
|
|
20230630,165900,11313239240,3950,3950,3950,3950,0
|
|
20230630,165800,11313239240,3950,3950,3950,3950,0
|
|
20230630,165700,11313239240,3950,3950,3950,3950,0
|
|
20230630,165600,11313239240,3950,3950,3950,3950,0
|
|
20230630,165500,11313239240,3950,3950,3950,3950,0
|
|
20230630,165400,11313239240,3950,3950,3950,3950,0
|
|
20230630,165300,11313239240,3950,3950,3950,3950,0
|
|
20230630,165200,11313239240,3950,3950,3950,3950,0
|
|
20230630,165100,11313239240,3950,3950,3950,3950,0
|
|
20230630,165000,11313239240,3950,3950,3950,3950,0
|
|
20230630,164900,11313239240,3950,3950,3950,3950,0
|
|
20230630,164800,11313239240,3950,3950,3950,3950,0
|
|
20230630,164700,11313239240,3950,3950,3950,3950,0
|
|
20230630,164600,11313239240,3950,3950,3950,3950,0
|
|
20230630,164500,11313239240,3950,3950,3950,3950,0
|
|
20230630,164400,11313239240,3950,3950,3950,3950,0
|
|
20230630,164300,11313239240,3950,3950,3950,3950,0
|
|
20230630,164200,11313239240,3950,3950,3950,3950,0
|
|
20230630,164100,11313239240,3950,3950,3950,3950,0
|
|
20230630,164000,11313239240,3950,3950,3950,3950,0
|
|
20230630,163900,11313239240,3950,3950,3950,3950,0
|
|
20230630,163800,11313239240,3950,3950,3950,3950,0
|
|
20230630,163700,11313239240,3950,3950,3950,3950,0
|
|
20230630,163600,11313239240,3950,3950,3950,3950,0
|
|
20230630,163500,11313239240,3950,3950,3950,3950,0
|
|
20230630,163400,11313239240,3950,3950,3950,3950,0
|
|
20230630,163300,11313239240,3950,3950,3950,3950,0
|
|
20230630,163200,11313239240,3950,3950,3950,3950,57137
|
|
20230630,163100,11313239240,3950,3950,3950,3950,0
|
|
20230630,163000,11313239240,3950,3950,3950,3950,0
|
|
20230630,162900,11313239240,3950,3950,3950,3950,0
|
|
20230630,162800,11313239240,3950,3950,3950,3950,0
|
|
20230630,162700,11313239240,3950,3950,3950,3950,0
|
|
20230630,162600,11313239240,3950,3950,3950,3950,0
|
|
20230630,162500,11313239240,3950,3950,3950,3950,0
|
|
20230630,162400,11313239240,3950,3950,3950,3950,0
|
|
20230630,162300,11313239240,3950,3950,3950,3950,0
|
|
20230630,162200,11313239240,3950,3950,3950,3950,0
|
|
20230630,162100,11313239240,3950,3950,3950,3950,0
|
|
20230630,162000,11313239240,3950,3950,3950,3950,0
|
|
20230630,161900,11313239240,3950,3950,3950,3950,0
|
|
20230630,161800,11313239240,3950,3950,3950,3950,0
|
|
20230630,161700,11313239240,3950,3950,3950,3950,0
|
|
20230630,161600,11313239240,3950,3950,3950,3950,0
|
|
20230630,161500,11313239240,3950,3950,3950,3950,0
|
|
20230630,161400,11313239240,3950,3950,3950,3950,0
|
|
20230630,161300,11313239240,3950,3950,3950,3950,0
|
|
20230630,161200,11313239240,3950,3950,3950,3950,0
|
|
20230630,161100,11313239240,3950,3950,3950,3950,0
|
|
20230630,161000,11313239240,3950,3950,3950,3950,0
|
|
20230630,160900,11313239240,3950,3950,3950,3950,0
|
|
20230630,160800,11313239240,3950,3950,3950,3950,0
|
|
20230630,160700,11313239240,3950,3950,3950,3950,0
|
|
20230630,160600,11313239240,3950,3950,3950,3950,0
|
|
20230630,160500,11313239240,3950,3950,3950,3950,0
|
|
20230630,160400,11313239240,3950,3950,3950,3950,0
|
|
20230630,160300,11313239240,3950,3950,3950,3950,0
|
|
20230630,160200,11313239240,3950,3950,3950,3950,57137
|
|
20230630,160100,11313239240,3950,3950,3950,3950,0
|
|
20230630,160000,11313239240,3950,3950,3950,3950,0
|
|
20230630,155900,11313239240,3950,3950,3950,3950,0
|
|
20230630,155800,11313239240,3950,3950,3950,3950,0
|
|
20230630,155700,11313239240,3950,3950,3950,3950,0
|
|
20230630,155600,11313239240,3950,3950,3950,3950,0
|
|
20230630,155500,11313239240,3950,3950,3950,3950,0
|
|
20230630,155400,11313239240,3950,3950,3950,3950,0
|
|
20230630,155300,11313239240,3950,3950,3950,3950,0
|
|
20230630,155200,11313239240,3950,3950,3950,3950,0
|
|
20230630,155100,11313239240,3950,3950,3950,3950,0
|
|
20230630,155000,11313239240,3950,3950,3950,3950,0
|
|
20230630,154900,11313239240,3950,3950,3950,3950,0
|
|
20230630,154800,11313239240,3950,3950,3950,3950,0
|
|
20230630,154700,11313239240,3950,3950,3950,3950,0
|
|
20230630,154600,11313239240,3950,3950,3950,3950,0
|
|
20230630,154500,11313239240,3950,3950,3950,3950,0
|
|
20230630,154400,11313239240,3950,3950,3950,3950,0
|
|
20230630,154300,11313239240,3950,3950,3950,3950,0
|
|
20230630,154200,11313239240,3950,3950,3950,3950,0
|
|
20230630,154100,11313239240,3950,3950,3950,3950,0
|
|
20230630,154000,11313239240,3950,3950,3950,3950,0
|
|
20230630,153900,11313239240,3950,3950,3950,3950,0
|
|
20230630,153800,11313239240,3950,3950,3950,3950,0
|
|
20230630,153700,11313239240,3950,3950,3950,3950,0
|
|
20230630,153600,11313239240,3950,3950,3950,3950,0
|
|
20230630,153500,11313239240,3950,3950,3950,3950,0
|
|
20230630,153400,11313239240,3950,3950,3950,3950,0
|
|
20230630,153300,11313239240,3950,3950,3950,3950,0
|
|
20230630,153200,11313239240,3950,3950,3950,3950,57137
|
|
20230630,153100,11313239240,3950,3950,3950,3950,0
|
|
20230630,153000,11313239240,3950,3950,3950,3950,57137
|
|
20230630,152900,11087548090,3935,3935,3935,3935,0
|
|
20230630,152800,11087548090,3935,3935,3935,3935,0
|
|
20230630,152700,11087548090,3935,3935,3935,3935,0
|
|
20230630,152600,11087548090,3935,3935,3935,3935,0
|
|
20230630,152500,11087548090,3935,3935,3935,3935,0
|
|
20230630,152400,11087548090,3935,3935,3935,3935,0
|
|
20230630,152300,11087548090,3935,3935,3935,3935,0
|
|
20230630,152200,11087548090,3935,3935,3935,3935,0
|
|
20230630,152100,11087548090,3935,3935,3935,3935,0
|
|
20230630,152000,11087548090,3935,3935,3935,3935,0
|
|
20230630,151900,11087548090,3935,3930,3940,3925,5945
|
|
20230630,151800,11064146280,3935,3930,3935,3920,5322
|
|
20230630,151700,11043211850,3920,3930,3930,3920,13073
|
|
20230630,151600,10991855060,3930,3930,3930,3915,1446
|
|
20230630,151500,10986179565,3915,3925,3930,3915,7154
|
|
20230630,151400,10958149230,3925,3930,3930,3925,7985
|
|
20230630,151300,10926783315,3930,3925,3930,3925,2575
|
|
20230630,151200,10916671475,3925,3930,3930,3925,3705
|
|
20230630,151100,10902119480,3925,3925,3930,3925,4273
|
|
20230630,151000,10885332805,3925,3925,3930,3920,1713
|
|
20230630,150900,10878602140,3925,3925,3930,3920,1799
|
|
20230630,150800,10871541200,3925,3925,3930,3920,805
|
|
20230630,150700,10868381845,3925,3925,3930,3925,1101
|
|
20230630,150600,10864056910,3930,3930,3935,3925,463
|
|
20230630,150500,10862236710,3925,3935,3935,3915,3020
|
|
20230630,150400,10850395295,3930,3935,3935,3925,1009
|
|
20230630,150300,10846428700,3920,3935,3945,3915,16083
|
|
20230630,150200,10783065875,3945,3905,3945,3895,92134
|
|
20230630,150100,10421212575,3905,3905,3910,3905,505
|
|
20230630,150000,10419239865,3910,3910,3915,3905,3492
|
|
20230630,145900,10405585735,3910,3910,3910,3905,1622
|
|
20230630,145800,10399248715,3905,3910,3915,3905,1646
|
|
20230630,145700,10392814885,3910,3910,3910,3910,541
|
|
20230630,145600,10390699575,3915,3920,3920,3915,2313
|
|
20230630,145500,10381644155,3915,3915,3920,3915,1206
|
|
20230630,145400,10376921970,3915,3920,3920,3915,1546
|
|
20230630,145300,10370866605,3915,3910,3915,3910,7751
|
|
20230630,145200,10340521940,3915,3915,3915,3915,122
|
|
20230630,145100,10340044310,3915,3910,3915,3910,1334
|
|
20230630,145000,10334826415,3910,3910,3910,3905,582
|
|
20230630,144900,10332550800,3910,3910,3910,3910,138
|
|
20230630,144800,10332011220,3910,3910,3915,3905,1075
|
|
20230630,144700,10327806935,3910,3905,3910,3905,689
|
|
20230630,144600,10325113000,3905,3910,3910,3905,473
|
|
20230630,144500,10323263970,3910,3910,3910,3905,750
|
|
20230630,144400,10320331970,3905,3910,3910,3905,117
|
|
20230630,144300,10319875035,3910,3905,3910,3905,1107
|
|
20230630,144200,10315549500,3905,3900,3905,3900,13
|
|
20230630,144100,10315498785,3910,3910,3915,3900,3016
|
|
20230630,144000,10303697635,3910,3915,3915,3910,1003
|
|
20230630,143900,10299773725,3915,3900,3915,3900,393
|
|
20230630,143800,10298236475,3900,3900,3900,3900,2230
|
|
20230630,143700,10289539475,3900,3910,3915,3900,7324
|
|
20230630,143600,10260958105,3915,3915,3915,3905,1256
|
|
20230630,143500,10256048475,3905,3910,3920,3905,3489
|
|
20230630,143400,10242411205,3920,3920,3920,3920,139
|
|
20230630,143300,10241866325,3920,3915,3920,3915,174
|
|
20230630,143200,10241184945,3915,3920,3920,3910,3237
|
|
20230630,143100,10228520995,3915,3920,3920,3910,480
|
|
20230630,143000,10226641795,3920,3920,3920,3920,899
|
|
20230630,142900,10223117715,3920,3925,3925,3910,2762
|
|
20230630,142800,10212282410,3910,3915,3925,3910,2535
|
|
20230630,142700,10202355345,3915,3920,3920,3910,339
|
|
20230630,142600,10201026930,3915,3915,3920,3905,5846
|
|
20230630,142500,10178153190,3915,3910,3915,3910,3648
|
|
20230630,142400,10163881540,3910,3910,3915,3910,2368
|
|
20230630,142300,10154615960,3910,3915,3915,3910,2463
|
|
20230630,142200,10144984165,3915,3915,3915,3915,142
|
|
20230630,142100,10144428235,3915,3910,3915,3910,2433
|
|
20230630,142000,10134913075,3910,3910,3910,3910,450
|
|
20230630,141900,10133153575,3910,3910,3910,3910,1884
|
|
20230630,141800,10125787135,3915,3915,3915,3910,2232
|
|
20230630,141700,10117054025,3915,3915,3920,3915,701
|
|
20230630,141600,10114307365,3920,3925,3925,3915,922
|
|
20230630,141500,10110691855,3925,3925,3930,3925,741
|
|
20230630,141400,10107782790,3925,3930,3930,3925,3975
|
|
20230630,141300,10092172435,3930,3930,3940,3930,1153
|
|
20230630,141200,10087634285,3930,3920,3930,3910,1579
|
|
20230630,141100,10081451805,3920,3940,3940,3905,12750
|
|
20230630,141000,10031431935,3935,3935,3940,3930,11366
|
|
20230630,140900,9986708690,3935,3925,3935,3910,7536
|
|
20230630,140800,9957094545,3925,3925,3925,3920,605
|
|
20230630,140700,9954721765,3915,3930,3930,3910,7027
|
|
20230630,140600,9927169390,3930,3930,3930,3925,2863
|
|
20230630,140500,9915925370,3925,3925,3935,3925,9804
|
|
20230630,140400,9877419965,3925,3925,3930,3920,9327
|
|
20230630,140300,9840810575,3925,3900,3925,3900,1896
|
|
20230630,140200,9833377000,3915,3900,3915,3900,22696
|
|
20230630,140100,9744707990,3900,3900,3900,3900,809
|
|
20230630,140000,9741552890,3900,3900,3900,3895,177
|
|
20230630,135900,9740862595,3895,3895,3895,3885,1338
|
|
20230630,135800,9735651655,3885,3895,3895,3885,344
|
|
20230630,135700,9734311785,3895,3895,3895,3885,762
|
|
20230630,135600,9731343815,3890,3890,3895,3880,4074
|
|
20230630,135500,9715512715,3885,3900,3905,3885,2366
|
|
20230630,135400,9706294270,3900,3910,3910,3900,1786
|
|
20230630,135300,9699316760,3910,3905,3910,3905,1022
|
|
20230630,135200,9695325140,3905,3900,3905,3900,240
|
|
20230630,135100,9694387945,3900,3890,3905,3870,10562
|
|
20230630,135000,9653366495,3890,3900,3905,3890,5836
|
|
20230630,134900,9630609780,3900,3895,3900,3895,472
|
|
20230630,134800,9628770050,3895,3890,3895,3875,639
|
|
20230630,134700,9626283085,3890,3900,3900,3880,1590
|
|
20230630,134600,9620100290,3900,3895,3900,3895,493
|
|
20230630,134500,9618178090,3895,3895,3900,3895,1971
|
|
20230630,134400,9610500030,3895,3895,3900,3895,1464
|
|
20230630,134300,9604793430,3885,3880,3900,3880,1907
|
|
20230630,134200,9597378825,3875,3880,3885,3875,2001
|
|
20230630,134100,9589610420,3880,3890,3900,3875,8301
|
|
20230630,134000,9557391070,3880,3885,3910,3880,2823
|
|
20230630,133900,9546385625,3885,3875,3895,3875,1092
|
|
20230630,133800,9542148220,3870,3900,3910,3870,8916
|
|
20230630,133700,9507485030,3895,3900,3900,3880,2477
|
|
20230630,133600,9497854195,3900,3900,3910,3890,5428
|
|
20230630,133500,9476660985,3900,3895,3910,3870,23056
|
|
20230630,133400,9387064820,3910,3895,3920,3890,6306
|
|
20230630,133300,9362471280,3890,3915,3915,3880,14918
|
|
20230630,133200,9304307010,3920,3925,3930,3915,10179
|
|
20230630,133100,9264397780,3925,3940,3940,3925,4629
|
|
20230630,133000,9246215485,3940,3940,3945,3930,671
|
|
20230630,132900,9243570605,3935,3940,3945,3935,3096
|
|
20230630,132800,9231380415,3945,3930,3945,3930,2536
|
|
20230630,132700,9221395510,3940,3940,3945,3930,2378
|
|
20230630,132600,9212027710,3940,3940,3940,3930,4646
|
|
20230630,132500,9193748355,3940,3945,3945,3930,667
|
|
20230630,132400,9191117340,3940,3940,3945,3925,4086
|
|
20230630,132300,9175050645,3940,3945,3945,3940,848
|
|
20230630,132200,9171706600,3940,3945,3950,3940,4612
|
|
20230630,132100,9153497765,3945,3930,3945,3925,15340
|
|
20230630,132000,9093003535,3930,3930,3930,3930,1541
|
|
20230630,131900,9086947405,3935,3935,3935,3930,313
|
|
20230630,131800,9085716140,3935,3935,3945,3930,4925
|
|
20230630,131700,9066334385,3940,3940,3940,3935,1722
|
|
20230630,131600,9059550075,3945,3940,3945,3935,11232
|
|
20230630,131500,9015301755,3940,3935,3940,3930,670
|
|
20230630,131400,9012663020,3935,3935,3935,3925,3041
|
|
20230630,131300,9000719005,3935,3935,3940,3935,3021
|
|
20230630,131200,8988820965,3935,3935,3935,3930,4351
|
|
20230630,131100,8971712985,3935,3950,3950,3935,2387
|
|
20230630,131000,8962307990,3950,3935,3950,3935,69228
|
|
20230630,130900,8689089890,3930,3930,3935,3925,3493
|
|
20230630,130800,8675358865,3925,3920,3930,3920,5591
|
|
20230630,130700,8653401445,3920,3920,3925,3915,2054
|
|
20230630,130600,8645348890,3925,3925,3925,3915,2366
|
|
20230630,130500,8636066335,3925,3920,3925,3915,1290
|
|
20230630,130400,8631009525,3920,3915,3920,3915,2346
|
|
20230630,130300,8621819885,3915,3915,3925,3910,168
|
|
20230630,130200,8621161860,3910,3915,3925,3910,1916
|
|
20230630,130100,8613646260,3925,3900,3940,3900,20911
|
|
20230630,130000,8531948430,3900,3925,3925,3900,10036
|
|
20230630,125900,8492707940,3905,3920,3945,3900,59115
|
|
20230630,125800,8260165855,3915,3920,3920,3910,4871
|
|
20230630,125700,8241094465,3920,3925,3930,3915,4072
|
|
20230630,125600,8225100660,3925,3910,3925,3900,4093
|
|
20230630,125500,8209072750,3915,3925,3925,3885,9545
|
|
20230630,125400,8171794440,3925,3930,3935,3925,2645
|
|
20230630,125300,8161404685,3930,3925,3935,3910,8174
|
|
20230630,125200,8129331660,3925,3950,3950,3920,15606
|
|
20230630,125100,8067910455,3945,3900,3950,3900,157065
|
|
20230630,125000,7449988345,3900,3895,3900,3895,8625
|
|
20230630,124900,7416357550,3895,3895,3900,3895,2903
|
|
20230630,124800,7405048945,3900,3900,3900,3895,250
|
|
20230630,124700,7404074765,3900,3890,3905,3890,4783
|
|
20230630,124600,7385425925,3895,3885,3895,3885,2346
|
|
20230630,124500,7376299980,3885,3885,3890,3885,2054
|
|
20230630,124400,7368320175,3895,3890,3905,3885,2870
|
|
20230630,124300,7357143545,3890,3895,3915,3885,7647
|
|
20230630,124200,7327267950,3900,3865,3910,3860,114451
|
|
20230630,124100,6882225330,3865,3865,3865,3855,4707
|
|
20230630,124000,6864034390,3865,3850,3870,3840,37272
|
|
20230630,123900,6720169955,3855,3850,3855,3850,349
|
|
20230630,123800,6718825625,3850,3850,3855,3845,2851
|
|
20230630,123700,6707849010,3850,3855,3865,3850,18546
|
|
20230630,123600,6636184410,3855,3840,3865,3840,47628
|
|
20230630,123500,6452574785,3840,3840,3840,3840,488
|
|
20230630,123400,6450700865,3825,3825,3825,3825,939
|
|
20230630,123300,6447109190,3825,3825,3840,3825,567
|
|
20230630,123200,6444936515,3845,3835,3845,3830,2304
|
|
20230630,123100,6436103975,3830,3855,3855,3825,8574
|
|
20230630,123000,6403226835,3855,3845,3860,3840,30964
|
|
20230630,122900,6284039445,3840,3840,3845,3840,1190
|
|
20230630,122800,6279468595,3840,3840,3840,3840,57
|
|
20230630,122700,6279249715,3845,3840,3845,3840,191
|
|
20230630,122600,6278515330,3840,3840,3845,3840,903
|
|
20230630,122500,6275044300,3840,3840,3845,3840,335
|
|
20230630,122400,6273756370,3845,3840,3845,3840,191
|
|
20230630,122300,6273021985,3840,3835,3840,3825,702
|
|
20230630,122200,6270326430,3840,3840,3840,3840,269
|
|
20230630,122100,6269293470,3840,3830,3840,3825,3928
|
|
20230630,122000,6254212340,3825,3845,3850,3825,30044
|
|
20230630,121900,6139220450,3845,3845,3850,3840,383
|
|
20230630,121800,6137747180,3850,3845,3850,3830,4664
|
|
20230630,121700,6119854695,3845,3840,3850,3835,11611
|
|
20230630,121600,6075228830,3830,3825,3835,3825,1928
|
|
20230630,121500,6067842030,3815,3830,3835,3815,5328
|
|
20230630,121400,6047471720,3835,3835,3835,3830,1982
|
|
20230630,121300,6039877750,3835,3825,3835,3825,3774
|
|
20230630,121200,6025414650,3830,3830,3835,3825,21
|
|
20230630,121100,6025334245,3830,3835,3835,3830,2318
|
|
20230630,121000,6016451935,3835,3840,3840,3830,2732
|
|
20230630,120900,6005961605,3840,3840,3840,3840,520
|
|
20230630,120800,6003964805,3840,3815,3840,3815,2732
|
|
20230630,120700,5993525685,3815,3825,3825,3815,1210
|
|
20230630,120600,5988900660,3825,3825,3840,3825,1335
|
|
20230630,120500,5983781465,3825,3840,3840,3825,1969
|
|
20230630,120400,5976250025,3840,3825,3845,3825,1399
|
|
20230630,120300,5970881415,3825,3855,3860,3825,3006
|
|
20230630,120200,5959326545,3855,3845,3865,3840,69697
|
|
20230630,120100,5690941265,3845,3845,3850,3845,6456
|
|
20230630,120000,5666115585,3845,3850,3850,3845,10515
|
|
20230630,115900,5625649465,3845,3830,3845,3820,12944
|
|
20230630,115800,5575902160,3820,3845,3845,3805,29670
|
|
20230630,115700,5462014635,3840,3820,3845,3820,70112
|
|
20230630,115600,5192987660,3820,3815,3820,3815,751
|
|
20230630,115500,5190120745,3820,3810,3820,3810,944
|
|
20230630,115400,5186517850,3810,3830,3835,3810,3714
|
|
20230630,115300,5172328360,3835,3810,3835,3805,34532
|
|
20230630,115200,5040214505,3810,3785,3810,3775,22211
|
|
20230630,115100,4955752025,3765,3775,3775,3765,441
|
|
20230630,115000,4954089640,3770,3775,3785,3770,2924
|
|
20230630,114900,4943053210,3780,3780,3780,3775,4
|
|
20230630,114800,4943038100,3785,3785,3790,3785,319
|
|
20230630,114700,4941829785,3785,3780,3785,3780,106
|
|
20230630,114600,4941428900,3780,3785,3790,3780,2264
|
|
20230630,114500,4932867220,3785,3790,3790,3785,386
|
|
20230630,114400,4931404415,3785,3790,3790,3785,3
|
|
20230630,114300,4931393055,3790,3790,3790,3785,98
|
|
20230630,114200,4931021655,3790,3800,3800,3780,970
|
|
20230630,114100,4927348600,3775,3765,3800,3765,30093
|
|
20230630,114000,4813118240,3765,3775,3775,3765,2018
|
|
20230630,113900,4805515810,3780,3780,3780,3775,666
|
|
20230630,113800,4802998335,3775,3780,3780,3775,565
|
|
20230630,113700,4800863760,3780,3785,3785,3780,473
|
|
20230630,113600,4799074915,3785,3785,3785,3785,180
|
|
20230630,113500,4798393615,3785,3780,3795,3780,362
|
|
20230630,113400,4797023440,3785,3785,3785,3785,1825
|
|
20230630,113300,4790115815,3780,3800,3800,3780,4124
|
|
20230630,113200,4774498670,3805,3800,3805,3800,3
|
|
20230630,113100,4774487265,3800,3800,3800,3800,3483
|
|
20230630,113000,4761251865,3800,3800,3805,3800,10937
|
|
20230630,112900,4719671590,3780,3780,3805,3780,18226
|
|
20230630,112800,4650401505,3780,3785,3785,3780,493
|
|
20230630,112700,4648537070,3785,3790,3790,3785,259
|
|
20230630,112600,4647555595,3795,3795,3795,3795,358
|
|
20230630,112500,4646196985,3785,3790,3800,3785,1042
|
|
20230630,112400,4642242940,3790,3780,3790,3780,6926
|
|
20230630,112300,4616000470,3785,3775,3785,3770,1458
|
|
20230630,112200,4610497590,3775,3790,3790,3775,785
|
|
20230630,112100,4607532940,3795,3800,3800,3795,2000
|
|
20230630,112000,4599939795,3795,3790,3815,3790,2015
|
|
20230630,111900,4592282450,3785,3805,3805,3760,15723
|
|
20230630,111800,4532921115,3805,3810,3815,3795,6280
|
|
20230630,111700,4508985350,3795,3820,3820,3795,2061
|
|
20230630,111600,4501131930,3820,3825,3830,3810,4238
|
|
20230630,111500,4484943600,3830,3795,3835,3795,90326
|
|
20230630,111400,4140104015,3780,3785,3785,3780,5
|
|
20230630,111300,4140085095,3790,3800,3800,3785,4343
|
|
20230630,111200,4123609060,3785,3795,3795,3775,10156
|
|
20230630,111100,4085160015,3795,3795,3800,3795,1570
|
|
20230630,111000,4079201770,3795,3795,3800,3795,2461
|
|
20230630,110900,4069861375,3795,3805,3805,3795,1122
|
|
20230630,110800,4065597830,3805,3805,3805,3805,1028
|
|
20230630,110700,4061686290,3810,3805,3810,3800,6622
|
|
20230630,110600,4036473875,3805,3795,3810,3795,45526
|
|
20230630,110500,3863289060,3795,3790,3795,3790,5246
|
|
20230630,110400,3843384885,3790,3800,3800,3790,5381
|
|
20230630,110300,3822966155,3795,3800,3800,3790,143
|
|
20230630,110200,3822423725,3800,3790,3800,3790,6583
|
|
20230630,110100,3797423070,3795,3785,3795,3785,7665
|
|
20230630,110000,3768348385,3785,3785,3790,3785,51
|
|
20230630,105900,3768155345,3790,3790,3795,3790,1237
|
|
20230630,105800,3763464270,3780,3780,3780,3780,1243
|
|
20230630,105700,3758765730,3780,3790,3790,3780,2710
|
|
20230630,105600,3748512860,3795,3790,3800,3790,1833
|
|
20230630,105500,3741563615,3790,3790,3790,3785,1271
|
|
20230630,105400,3736751300,3790,3800,3800,3790,11233
|
|
20230630,105300,3694070925,3800,3790,3800,3785,10575
|
|
20230630,105200,3653951740,3790,3775,3790,3775,5438
|
|
20230630,105100,3633398070,3770,3775,3775,3770,450
|
|
20230630,105000,3631699670,3775,3775,3775,3765,3221
|
|
20230630,104900,3619555680,3770,3770,3780,3770,682
|
|
20230630,104800,3616981395,3770,3765,3780,3765,2853
|
|
20230630,104700,3606214455,3765,3770,3775,3765,19634
|
|
20230630,104600,3532163965,3755,3785,3785,3755,13920
|
|
20230630,104500,3479738305,3780,3780,3785,3775,3369
|
|
20230630,104400,3466997480,3780,3780,3785,3775,350
|
|
20230630,104300,3465672980,3775,3785,3785,3775,1178
|
|
20230630,104200,3461221435,3785,3780,3785,3775,4820
|
|
20230630,104100,3443005150,3780,3785,3785,3780,1098
|
|
20230630,104000,3438850315,3790,3780,3795,3780,871
|
|
20230630,103900,3435545145,3795,3790,3795,3770,10029
|
|
20230630,103800,3397625250,3790,3790,3820,3790,14822
|
|
20230630,103700,3341238505,3800,3810,3810,3800,7504
|
|
20230630,103600,3312692410,3820,3820,3825,3815,5057
|
|
20230630,103500,3293375360,3820,3810,3830,3810,30279
|
|
20230630,103400,3177730770,3810,3780,3810,3780,41247
|
|
20230630,103300,3021175080,3780,3785,3790,3770,9823
|
|
20230630,103200,2983987810,3790,3795,3795,3765,12347
|
|
20230630,103100,2937266945,3795,3790,3795,3780,30592
|
|
20230630,103000,2821296440,3790,3750,3795,3750,57604
|
|
20230630,102900,2603731730,3750,3750,3760,3740,28442
|
|
20230630,102800,2497073590,3750,3715,3750,3715,88505
|
|
20230630,102700,2166360165,3720,3725,3730,3720,8236
|
|
20230630,102600,2135691640,3720,3720,3720,3715,3132
|
|
20230630,102500,2124041685,3725,3720,3725,3715,22758
|
|
20230630,102400,2039379465,3715,3710,3720,3710,17532
|
|
20230630,102300,1974259600,3710,3705,3710,3705,490
|
|
20230630,102200,1972442715,3705,3710,3715,3705,13637
|
|
20230630,102100,1921859195,3710,3705,3710,3705,10413
|
|
20230630,102000,1883234645,3705,3700,3705,3700,5214
|
|
20230630,101900,1863917310,3695,3695,3700,3695,10265
|
|
20230630,101800,1825946455,3695,3700,3700,3690,11674
|
|
20230630,101700,1782754710,3700,3700,3710,3700,19621
|
|
20230630,101600,1710072980,3700,3700,3705,3700,3442
|
|
20230630,101500,1697327915,3700,3670,3700,3670,52587
|
|
20230630,101400,1503055855,3665,3655,3665,3650,6675
|
|
20230630,101300,1478627795,3650,3650,3650,3650,926
|
|
20230630,101200,1475247895,3650,3650,3650,3650,30
|
|
20230630,101100,1475138395,3655,3655,3655,3655,0
|
|
20230630,101000,1475138395,3655,3655,3655,3655,0
|
|
20230630,100900,1475138395,3655,3655,3655,3655,1819
|
|
20230630,100800,1468489950,3655,3650,3655,3650,2952
|
|
20230630,100700,1457704915,3650,3640,3650,3640,7085
|
|
20230630,100600,1431889525,3635,3635,3635,3635,2387
|
|
20230630,100500,1423212780,3635,3635,3635,3635,294
|
|
20230630,100400,1422144090,3630,3635,3635,3630,3573
|
|
20230630,100300,1409158400,3635,3645,3645,3635,2690
|
|
20230630,100200,1399367375,3640,3640,3640,3640,1154
|
|
20230630,100100,1395166815,3640,3640,3640,3640,1749
|
|
20230630,100000,1388800455,3645,3650,3650,3645,3103
|
|
20230630,095900,1377475020,3650,3650,3650,3650,92
|
|
20230630,095800,1377139220,3650,3635,3650,3630,3003
|
|
20230630,095700,1366214050,3630,3630,3635,3630,725
|
|
20230630,095600,1363579230,3635,3635,3635,3635,508
|
|
20230630,095500,1361732650,3635,3630,3635,3630,8536
|
|
20230630,095400,1330730905,3630,3630,3630,3630,91
|
|
20230630,095300,1330400575,3630,3625,3630,3625,6295
|
|
20230630,095200,1307554645,3625,3630,3630,3625,8933
|
|
20230630,095100,1275130185,3630,3645,3645,3630,3821
|
|
20230630,095000,1261247725,3645,3645,3645,3645,158
|
|
20230630,094900,1260671815,3645,3660,3660,3645,3763
|
|
20230630,094800,1246933525,3660,3660,3660,3660,274
|
|
20230630,094700,1245930685,3660,3685,3685,3660,2878
|
|
20230630,094600,1235331235,3690,3690,3695,3690,4158
|
|
20230630,094500,1219985715,3695,3680,3695,3680,15960
|
|
20230630,094400,1161105150,3685,3680,3690,3680,10224
|
|
20230630,094300,1123432010,3685,3675,3685,3665,7059
|
|
20230630,094200,1097474565,3680,3660,3680,3630,17868
|
|
20230630,094100,1032240300,3675,3675,3680,3660,3632
|
|
20230630,094000,1018903485,3680,3680,3680,3665,11185
|
|
20230630,093900,977742960,3680,3680,3680,3675,9355
|
|
20230630,093800,943341090,3680,3650,3680,3650,27372
|
|
20230630,093700,842961085,3655,3645,3660,3635,5558
|
|
20230630,093600,822679320,3640,3630,3640,3630,17290
|
|
20230630,093500,759835320,3625,3630,3630,3625,7102
|
|
20230630,093400,734065565,3625,3625,3625,3625,3905
|
|
20230630,093300,719909940,3620,3625,3625,3620,193
|
|
20230630,093200,719211265,3620,3620,3620,3620,200
|
|
20230630,093100,718487265,3620,3620,3620,3620,974
|
|
20230630,093000,714961385,3620,3615,3620,3615,1861
|
|
20230630,092900,708228065,3615,3615,3615,3615,433
|
|
20230630,092800,706662770,3615,3625,3630,3615,3497
|
|
20230630,092700,694002405,3625,3625,3625,3625,6
|
|
20230630,092600,693980655,3635,3630,3635,3630,3040
|
|
20230630,092500,682931835,3630,3620,3630,3620,5503
|
|
20230630,092400,662961715,3625,3625,3625,3620,717
|
|
20230630,092300,660363605,3625,3630,3630,3625,1336
|
|
20230630,092200,655514075,3630,3620,3630,3620,1130
|
|
20230630,092100,651423465,3635,3640,3640,3620,9281
|
|
20230630,092000,617742930,3640,3650,3650,3640,519
|
|
20230630,091900,615849840,3650,3655,3660,3640,7267
|
|
20230630,091800,589364410,3655,3645,3660,3635,15011
|
|
20230630,091700,534532965,3645,3635,3650,3635,6102
|
|
20230630,091600,512310455,3640,3640,3645,3640,890
|
|
20230630,091500,509070460,3645,3610,3650,3610,52136
|
|
20230630,091400,319399375,3615,3605,3615,3605,3476
|
|
20230630,091300,306863365,3610,3620,3620,3605,7216
|
|
20230630,091200,280786530,3615,3625,3625,3615,503
|
|
20230630,091100,278965665,3625,3625,3625,3615,297
|
|
20230630,091000,277889185,3615,3615,3630,3615,1892
|
|
20230630,090900,271030595,3620,3625,3630,3620,1682
|
|
20230630,090800,264929945,3615,3640,3640,3615,12084
|
|
20230630,090700,221192805,3640,3625,3645,3615,10874
|
|
20230630,090600,181667180,3625,3640,3640,3625,1238
|
|
20230630,090500,177170035,3640,3635,3640,3635,437
|
|
20230630,090400,175581355,3640,3645,3645,3620,2302
|
|
20230630,090300,167210570,3620,3640,3645,3620,3231
|
|
20230630,090200,155439435,3630,3645,3645,3620,5619
|
|
20230630,090100,135046180,3650,3620,3650,3620,25097
|
|
20230630,090000,43682610,3615,3605,3625,3600,12101
|