577 lines
31 KiB
CSV
577 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,183400,881388677500,4940,4940,4940,4940,1591845
|
|
20230710,183300,881388677500,4940,4940,4940,4940,0
|
|
20230710,183200,881388677500,4940,4940,4940,4940,0
|
|
20230710,183100,881388677500,4940,4940,4940,4940,0
|
|
20230710,183000,881388677500,4940,4940,4940,4940,0
|
|
20230710,182900,881388677500,4940,4940,4940,4940,0
|
|
20230710,182800,881388677500,4940,4940,4940,4940,0
|
|
20230710,182700,881388677500,4940,4940,4940,4940,0
|
|
20230710,182600,881388677500,4940,4940,4940,4940,0
|
|
20230710,182500,881388677500,4940,4940,4940,4940,0
|
|
20230710,182400,881388677500,4940,4940,4940,4940,0
|
|
20230710,182300,881388677500,4940,4940,4940,4940,0
|
|
20230710,182200,881388677500,4940,4940,4940,4940,0
|
|
20230710,182100,881388677500,4940,4940,4940,4940,0
|
|
20230710,182000,881388677500,4940,4940,4940,4940,0
|
|
20230710,181900,881388677500,4940,4940,4940,4940,0
|
|
20230710,181800,881388677500,4940,4940,4940,4940,0
|
|
20230710,181700,881388677500,4940,4940,4940,4940,0
|
|
20230710,181600,881388677500,4940,4940,4940,4940,0
|
|
20230710,181500,881388677500,4940,4940,4940,4940,0
|
|
20230710,181400,881388677500,4940,4940,4940,4940,0
|
|
20230710,181300,881388677500,4940,4940,4940,4940,0
|
|
20230710,181200,881388677500,4940,4940,4940,4940,0
|
|
20230710,181100,881388677500,4940,4940,4940,4940,0
|
|
20230710,181000,881388677500,4940,4940,4940,4940,0
|
|
20230710,180900,881388677500,4940,4940,4940,4940,0
|
|
20230710,180800,881388677500,4940,4940,4940,4940,0
|
|
20230710,180700,881388677500,4940,4940,4940,4940,0
|
|
20230710,180600,881388677500,4940,4940,4940,4940,0
|
|
20230710,180500,881388677500,4940,4940,4940,4940,0
|
|
20230710,180400,881388677500,4940,4940,4940,4940,1591845
|
|
20230710,180300,881388677500,4940,4940,4940,4940,0
|
|
20230710,180200,881388677500,4940,4940,4940,4940,0
|
|
20230710,180100,881388677500,4940,4940,4940,4940,0
|
|
20230710,180000,881388677500,4940,4940,4940,4940,0
|
|
20230710,175900,881388677500,4940,4940,4940,4940,0
|
|
20230710,175800,881388677500,4940,4940,4940,4940,0
|
|
20230710,175700,881388677500,4940,4940,4940,4940,0
|
|
20230710,175600,881388677500,4940,4940,4940,4940,0
|
|
20230710,175500,881388677500,4940,4940,4940,4940,0
|
|
20230710,175400,881388677500,4940,4940,4940,4940,0
|
|
20230710,175300,881388677500,4940,4940,4940,4940,0
|
|
20230710,175200,881388677500,4940,4940,4940,4940,0
|
|
20230710,175100,881388677500,4940,4940,4940,4940,0
|
|
20230710,175000,881388677500,4940,4940,4940,4940,0
|
|
20230710,174900,881388677500,4940,4940,4940,4940,0
|
|
20230710,174800,881388677500,4940,4940,4940,4940,0
|
|
20230710,174700,881388677500,4940,4940,4940,4940,0
|
|
20230710,174600,881388677500,4940,4940,4940,4940,0
|
|
20230710,174500,881388677500,4940,4940,4940,4940,0
|
|
20230710,174400,881388677500,4940,4940,4940,4940,0
|
|
20230710,174300,881388677500,4940,4940,4940,4940,0
|
|
20230710,174200,881388677500,4940,4940,4940,4940,0
|
|
20230710,174100,881388677500,4940,4940,4940,4940,0
|
|
20230710,174000,881388677500,4940,4940,4940,4940,0
|
|
20230710,173900,881388677500,4940,4940,4940,4940,0
|
|
20230710,173800,881388677500,4940,4940,4940,4940,0
|
|
20230710,173700,881388677500,4940,4940,4940,4940,0
|
|
20230710,173600,881388677500,4940,4940,4940,4940,0
|
|
20230710,173500,881388677500,4940,4940,4940,4940,0
|
|
20230710,173400,881388677500,4940,4940,4940,4940,1591845
|
|
20230710,173300,881388677500,4940,4940,4940,4940,0
|
|
20230710,173200,881388677500,4940,4940,4940,4940,0
|
|
20230710,173100,881388677500,4940,4940,4940,4940,0
|
|
20230710,173000,881388677500,4940,4940,4940,4940,0
|
|
20230710,172900,881388677500,4940,4940,4940,4940,0
|
|
20230710,172800,881388677500,4940,4940,4940,4940,0
|
|
20230710,172700,881388677500,4940,4940,4940,4940,0
|
|
20230710,172600,881388677500,4940,4940,4940,4940,0
|
|
20230710,172500,881388677500,4940,4940,4940,4940,0
|
|
20230710,172400,881388677500,4940,4940,4940,4940,0
|
|
20230710,172300,881388677500,4940,4940,4940,4940,0
|
|
20230710,172200,881388677500,4940,4940,4940,4940,0
|
|
20230710,172100,881388677500,4940,4940,4940,4940,0
|
|
20230710,172000,881388677500,4940,4940,4940,4940,0
|
|
20230710,171900,881388677500,4940,4940,4940,4940,0
|
|
20230710,171800,881388677500,4940,4940,4940,4940,0
|
|
20230710,171700,881388677500,4940,4940,4940,4940,0
|
|
20230710,171600,881388677500,4940,4940,4940,4940,0
|
|
20230710,171500,881388677500,4940,4940,4940,4940,0
|
|
20230710,171400,881388677500,4940,4940,4940,4940,0
|
|
20230710,171300,881388677500,4940,4940,4940,4940,0
|
|
20230710,171200,881388677500,4940,4940,4940,4940,0
|
|
20230710,171100,881388677500,4940,4940,4940,4940,0
|
|
20230710,171000,881388677500,4940,4940,4940,4940,0
|
|
20230710,170900,881388677500,4940,4940,4940,4940,0
|
|
20230710,170800,881388677500,4940,4940,4940,4940,0
|
|
20230710,170700,881388677500,4940,4940,4940,4940,0
|
|
20230710,170600,881388677500,4940,4940,4940,4940,0
|
|
20230710,170500,881388677500,4940,4940,4940,4940,0
|
|
20230710,170400,881388677500,4940,4940,4940,4940,1591845
|
|
20230710,170300,881388677500,4940,4940,4940,4940,0
|
|
20230710,170200,881388677500,4940,4940,4940,4940,0
|
|
20230710,170100,881388677500,4940,4940,4940,4940,0
|
|
20230710,170000,881388677500,4940,4940,4940,4940,0
|
|
20230710,165900,881388677500,4940,4940,4940,4940,0
|
|
20230710,165800,881388677500,4940,4940,4940,4940,0
|
|
20230710,165700,881388677500,4940,4940,4940,4940,0
|
|
20230710,165600,881388677500,4940,4940,4940,4940,0
|
|
20230710,165500,881388677500,4940,4940,4940,4940,0
|
|
20230710,165400,881388677500,4940,4940,4940,4940,0
|
|
20230710,165300,881388677500,4940,4940,4940,4940,0
|
|
20230710,165200,881388677500,4940,4940,4940,4940,0
|
|
20230710,165100,881388677500,4940,4940,4940,4940,0
|
|
20230710,165000,881388677500,4940,4940,4940,4940,0
|
|
20230710,164900,881388677500,4940,4940,4940,4940,0
|
|
20230710,164800,881388677500,4940,4940,4940,4940,0
|
|
20230710,164700,881388677500,4940,4940,4940,4940,0
|
|
20230710,164600,881388677500,4940,4940,4940,4940,0
|
|
20230710,164500,881388677500,4940,4940,4940,4940,0
|
|
20230710,164400,881388677500,4940,4940,4940,4940,0
|
|
20230710,164300,881388677500,4940,4940,4940,4940,0
|
|
20230710,164200,881388677500,4940,4940,4940,4940,0
|
|
20230710,164100,881388677500,4940,4940,4940,4940,0
|
|
20230710,164000,881388677500,4940,4940,4940,4940,0
|
|
20230710,163900,881388677500,4940,4940,4940,4940,0
|
|
20230710,163800,881388677500,4940,4940,4940,4940,0
|
|
20230710,163700,881388677500,4940,4940,4940,4940,0
|
|
20230710,163600,881388677500,4940,4940,4940,4940,0
|
|
20230710,163500,881388677500,4940,4940,4940,4940,0
|
|
20230710,163400,881388677500,4940,4940,4940,4940,1591845
|
|
20230710,163300,881388677500,4940,4940,4940,4940,0
|
|
20230710,163200,881388677500,4940,4940,4940,4940,0
|
|
20230710,163100,881388677500,4940,4940,4940,4940,0
|
|
20230710,163000,881388677500,4940,4940,4940,4940,0
|
|
20230710,162900,881388677500,4940,4940,4940,4940,0
|
|
20230710,162800,881388677500,4940,4940,4940,4940,0
|
|
20230710,162700,881388677500,4940,4940,4940,4940,0
|
|
20230710,162600,881388677500,4940,4940,4940,4940,0
|
|
20230710,162500,881388677500,4940,4940,4940,4940,0
|
|
20230710,162400,881388677500,4940,4940,4940,4940,0
|
|
20230710,162300,881388677500,4940,4940,4940,4940,0
|
|
20230710,162200,881388677500,4940,4940,4940,4940,0
|
|
20230710,162100,881388677500,4940,4940,4940,4940,0
|
|
20230710,162000,881388677500,4940,4940,4940,4940,0
|
|
20230710,161900,881388677500,4940,4940,4940,4940,0
|
|
20230710,161800,881388677500,4940,4940,4940,4940,0
|
|
20230710,161700,881388677500,4940,4940,4940,4940,0
|
|
20230710,161600,881388677500,4940,4940,4940,4940,0
|
|
20230710,161500,881388677500,4940,4940,4940,4940,0
|
|
20230710,161400,881388677500,4940,4940,4940,4940,0
|
|
20230710,161300,881388677500,4940,4940,4940,4940,0
|
|
20230710,161200,881388677500,4940,4940,4940,4940,0
|
|
20230710,161100,881388677500,4940,4940,4940,4940,0
|
|
20230710,161000,881388677500,4940,4940,4940,4940,0
|
|
20230710,160900,881388677500,4940,4940,4940,4940,0
|
|
20230710,160800,881388677500,4940,4940,4940,4940,0
|
|
20230710,160700,881388677500,4940,4940,4940,4940,0
|
|
20230710,160600,881388677500,4940,4940,4940,4940,0
|
|
20230710,160500,881388677500,4940,4940,4940,4940,0
|
|
20230710,160400,881388677500,4940,4940,4940,4940,1591845
|
|
20230710,160300,881388677500,4940,4940,4940,4940,0
|
|
20230710,160200,881388677500,4940,4940,4940,4940,0
|
|
20230710,160100,881388677500,4940,4940,4940,4940,0
|
|
20230710,160000,881388677500,4940,4940,4940,4940,0
|
|
20230710,155900,881388677500,4940,4940,4940,4940,0
|
|
20230710,155800,881388677500,4940,4940,4940,4940,0
|
|
20230710,155700,881388677500,4940,4940,4940,4940,0
|
|
20230710,155600,881388677500,4940,4940,4940,4940,0
|
|
20230710,155500,881388677500,4940,4940,4940,4940,0
|
|
20230710,155400,881388677500,4940,4940,4940,4940,0
|
|
20230710,155300,881388677500,4940,4940,4940,4940,0
|
|
20230710,155200,881388677500,4940,4940,4940,4940,0
|
|
20230710,155100,881388677500,4940,4940,4940,4940,0
|
|
20230710,155000,881388677500,4940,4940,4940,4940,0
|
|
20230710,154900,881388677500,4940,4940,4940,4940,0
|
|
20230710,154800,881388677500,4940,4940,4940,4940,0
|
|
20230710,154700,881388677500,4940,4940,4940,4940,0
|
|
20230710,154600,881388677500,4940,4940,4940,4940,0
|
|
20230710,154500,881388677500,4940,4940,4940,4940,0
|
|
20230710,154400,881388677500,4940,4940,4940,4940,0
|
|
20230710,154300,881388677500,4940,4940,4940,4940,0
|
|
20230710,154200,881388677500,4940,4940,4940,4940,0
|
|
20230710,154100,881388677500,4940,4940,4940,4940,0
|
|
20230710,154000,881388677500,4940,4940,4940,4940,0
|
|
20230710,153900,881388677500,4940,4940,4940,4940,0
|
|
20230710,153800,881388677500,4940,4940,4940,4940,0
|
|
20230710,153700,881388677500,4940,4940,4940,4940,0
|
|
20230710,153600,881388677500,4940,4940,4940,4940,0
|
|
20230710,153500,881388677500,4940,4940,4940,4940,0
|
|
20230710,153400,881388677500,4940,4940,4940,4940,1591845
|
|
20230710,153300,881388677500,4940,4940,4940,4940,0
|
|
20230710,153200,881388677500,4940,4940,4940,4940,0
|
|
20230710,153100,881388677500,4940,4940,4940,4940,0
|
|
20230710,153000,881388677500,4940,4940,4940,4940,1591845
|
|
20230710,152900,873524963200,4905,4905,4905,4905,0
|
|
20230710,152800,873524963200,4905,4905,4905,4905,0
|
|
20230710,152700,873524963200,4905,4905,4905,4905,0
|
|
20230710,152600,873524963200,4905,4905,4905,4905,0
|
|
20230710,152500,873524963200,4905,4905,4905,4905,0
|
|
20230710,152400,873524963200,4905,4905,4905,4905,0
|
|
20230710,152300,873524963200,4905,4905,4905,4905,0
|
|
20230710,152200,873524963200,4905,4905,4905,4905,0
|
|
20230710,152100,873524963200,4905,4905,4905,4905,0
|
|
20230710,152000,873524963200,4905,4905,4905,4905,0
|
|
20230710,151900,873524963200,4905,4895,4910,4885,866894
|
|
20230710,151800,869276799045,4895,4880,4910,4875,730030
|
|
20230710,151700,865704858065,4885,4850,4885,4845,640017
|
|
20230710,151600,862588551845,4845,4830,4850,4820,316073
|
|
20230710,151500,861061632935,4835,4860,4860,4830,343322
|
|
20230710,151400,859398363080,4860,4845,4865,4840,315965
|
|
20230710,151300,857865218125,4845,4840,4845,4820,239931
|
|
20230710,151200,856705558060,4835,4855,4860,4830,327055
|
|
20230710,151100,855120251795,4860,4825,4860,4800,689386
|
|
20230710,151000,851787840010,4825,4820,4835,4805,542034
|
|
20230710,150900,849175268550,4815,4790,4820,4765,805129
|
|
20230710,150800,845321475830,4785,4815,4815,4770,553196
|
|
20230710,150700,842672935120,4815,4820,4820,4780,980822
|
|
20230710,150600,837968129410,4815,4830,4840,4800,875569
|
|
20230710,150500,833750099915,4830,4850,4870,4810,893572
|
|
20230710,150400,829431678190,4850,4915,4920,4830,1045923
|
|
20230710,150300,824337884170,4915,4910,4920,4905,117303
|
|
20230710,150200,823761327390,4905,4925,4925,4900,184019
|
|
20230710,150100,822857939650,4925,4910,4945,4905,612537
|
|
20230710,150000,819838312945,4910,4905,4910,4890,134772
|
|
20230710,145900,819177391715,4900,4900,4905,4895,171792
|
|
20230710,145800,818335731405,4900,4880,4915,4875,286347
|
|
20230710,145700,816934562550,4875,4890,4895,4870,230427
|
|
20230710,145600,815809722930,4900,4880,4915,4880,216740
|
|
20230710,145500,814748788350,4885,4895,4910,4880,205883
|
|
20230710,145400,813740986535,4890,4920,4920,4890,210045
|
|
20230710,145300,812710900420,4910,4930,4935,4910,235080
|
|
20230710,145200,811554081365,4935,4920,4940,4915,337358
|
|
20230710,145100,809891622615,4915,4890,4920,4885,335497
|
|
20230710,145000,808243506860,4885,4890,4905,4865,408060
|
|
20230710,144900,806251786150,4890,4870,4900,4860,505695
|
|
20230710,144800,803787073020,4870,4915,4925,4870,421946
|
|
20230710,144700,801722232225,4915,4910,4940,4905,342074
|
|
20230710,144600,800038519825,4905,4925,4930,4905,309658
|
|
20230710,144500,798515948315,4925,4900,4925,4885,491085
|
|
20230710,144400,796108688860,4900,4900,4910,4875,550256
|
|
20230710,144300,793417051445,4900,4920,4935,4885,520862
|
|
20230710,144200,790856469695,4920,4945,4950,4885,960852
|
|
20230710,144100,786136837310,4950,4935,4955,4935,274153
|
|
20230710,144000,784780722355,4935,4960,4965,4920,745866
|
|
20230710,143900,781095423830,4965,4960,4985,4955,245584
|
|
20230710,143800,779874927180,4955,4975,4980,4955,504065
|
|
20230710,143700,777372406345,4975,4985,4990,4975,237618
|
|
20230710,143600,776189041480,4985,4990,4995,4985,163843
|
|
20230710,143500,775371437095,4990,5010,5010,4990,205082
|
|
20230710,143400,774346523100,5010,4980,5010,4980,195314
|
|
20230710,143300,773370667515,4985,4985,4990,4980,303995
|
|
20230710,143200,771855994485,4985,4990,4990,4985,137545
|
|
20230710,143100,771169892835,4985,5000,5010,4985,310764
|
|
20230710,143000,769617713490,5000,5020,5030,4995,604146
|
|
20230710,142900,766591019515,5020,4990,5020,4990,621441
|
|
20230710,142800,763480880265,4995,4985,4995,4985,176884
|
|
20230710,142700,762598219275,4985,4980,4990,4980,198334
|
|
20230710,142600,761609467415,4980,5000,5000,4975,722937
|
|
20230710,142500,758002949770,5000,4980,5000,4975,865376
|
|
20230710,142400,753681294765,4980,4965,4990,4965,720288
|
|
20230710,142300,750093289440,4965,4960,4965,4960,60169
|
|
20230710,142200,749794712525,4960,4960,4965,4960,136795
|
|
20230710,142100,749116093830,4965,4975,4975,4960,207675
|
|
20230710,142000,748084303175,4975,4960,4975,4955,204928
|
|
20230710,141900,747066501290,4955,4945,4960,4930,442692
|
|
20230710,141800,744878248570,4945,4955,4960,4945,313368
|
|
20230710,141700,743326570360,4955,4965,4970,4955,199302
|
|
20230710,141600,742337325940,4965,4945,4970,4940,358029
|
|
20230710,141500,740564682885,4945,4980,4980,4945,531317
|
|
20230710,141400,737928322425,4980,4970,4980,4965,237324
|
|
20230710,141300,736747964740,4965,4965,4975,4955,458020
|
|
20230710,141200,734474590590,4965,4975,4990,4965,615070
|
|
20230710,141100,731412237680,4980,4965,4985,4960,844400
|
|
20230710,141000,727211219935,4965,4960,4965,4955,310920
|
|
20230710,140900,725668647685,4960,4955,4970,4955,695950
|
|
20230710,140800,722216275515,4955,4955,4960,4945,599615
|
|
20230710,140700,719247411795,4955,4930,4965,4930,794737
|
|
20230710,140600,715313301175,4930,4920,4950,4915,825724
|
|
20230710,140500,711235824270,4920,4915,4925,4905,410915
|
|
20230710,140400,709216365805,4915,4920,4920,4900,508931
|
|
20230710,140300,706718777885,4910,4865,4925,4860,1118043
|
|
20230710,140200,701245866455,4865,4865,4870,4860,193342
|
|
20230710,140100,700305451740,4865,4875,4875,4860,258366
|
|
20230710,140000,699048311905,4875,4860,4875,4855,228689
|
|
20230710,135900,697935167830,4860,4870,4870,4850,269124
|
|
20230710,135800,696627527115,4870,4875,4875,4850,491370
|
|
20230710,135700,694237809855,4875,4875,4890,4850,1086937
|
|
20230710,135600,688940728065,4870,4870,4870,4870,0
|
|
20230710,135500,688940728065,4870,4865,4870,4860,298716
|
|
20230710,135400,687486410030,4865,4860,4870,4855,680120
|
|
20230710,135300,684178133790,4860,4845,4865,4840,1267674
|
|
20230710,135200,678023563065,4840,4815,4840,4815,246946
|
|
20230710,135100,676830997680,4815,4825,4830,4815,212840
|
|
20230710,135000,675804028855,4830,4830,4830,4815,142994
|
|
20230710,134900,675114182815,4830,4840,4840,4820,447667
|
|
20230710,134800,672951594800,4840,4825,4845,4820,504977
|
|
20230710,134700,670510467815,4825,4785,4830,4785,1030005
|
|
20230710,134600,665551506575,4785,4790,4795,4780,50213
|
|
20230710,134500,665311183250,4795,4790,4795,4785,52080
|
|
20230710,134400,665061689195,4790,4775,4790,4770,84430
|
|
20230710,134300,664657856355,4775,4780,4785,4770,107067
|
|
20230710,134200,664146627660,4785,4795,4795,4780,77222
|
|
20230710,134100,663777107840,4795,4800,4805,4790,97995
|
|
20230710,134000,663306849815,4800,4800,4805,4790,237892
|
|
20230710,133900,662164987140,4800,4790,4800,4785,233517
|
|
20230710,133800,661045993135,4790,4790,4790,4780,46811
|
|
20230710,133700,660821972835,4785,4770,4790,4765,138773
|
|
20230710,133600,660158736035,4775,4770,4775,4765,57669
|
|
20230710,133500,659883639195,4775,4780,4785,4770,33582
|
|
20230710,133400,659723210775,4780,4780,4785,4770,87359
|
|
20230710,133300,659305658050,4780,4760,4780,4755,155437
|
|
20230710,133200,658565412400,4760,4770,4775,4760,170795
|
|
20230710,133100,657751927440,4770,4780,4780,4770,44806
|
|
20230710,133000,657538006465,4775,4780,4785,4775,68276
|
|
20230710,132900,657211775340,4780,4785,4790,4780,66831
|
|
20230710,132800,656891995235,4785,4780,4785,4775,59946
|
|
20230710,132700,656605541360,4780,4765,4780,4760,78026
|
|
20230710,132600,656233378775,4760,4780,4785,4760,178938
|
|
20230710,132500,655379476630,4780,4785,4790,4765,176085
|
|
20230710,132400,654539236455,4790,4800,4805,4785,105256
|
|
20230710,132300,654034439090,4800,4805,4805,4795,109884
|
|
20230710,132200,653506973005,4805,4800,4805,4795,98897
|
|
20230710,132100,653032090260,4800,4790,4800,4790,51307
|
|
20230710,132000,652786024840,4795,4795,4800,4785,59389
|
|
20230710,131900,652501487395,4800,4800,4805,4795,146993
|
|
20230710,131800,651795848490,4805,4785,4805,4785,94927
|
|
20230710,131700,651341011765,4785,4810,4815,4780,265474
|
|
20230710,131600,650066274165,4810,4800,4810,4800,149281
|
|
20230710,131500,649348585655,4805,4805,4805,4795,150213
|
|
20230710,131400,648627552515,4800,4780,4805,4775,294646
|
|
20230710,131300,647214664855,4780,4770,4780,4760,92427
|
|
20230710,131200,646773963515,4770,4775,4775,4760,75229
|
|
20230710,131100,646415246250,4775,4780,4790,4770,119816
|
|
20230710,131000,645842729505,4780,4760,4785,4755,114267
|
|
20230710,130900,645297602725,4755,4760,4765,4755,67009
|
|
20230710,130800,644978702015,4760,4770,4775,4750,120964
|
|
20230710,130700,644402702850,4775,4765,4775,4750,245927
|
|
20230710,130600,643232266475,4770,4780,4785,4760,246646
|
|
20230710,130500,642055168705,4780,4790,4790,4780,75775
|
|
20230710,130400,641692755110,4790,4790,4790,4785,35840
|
|
20230710,130300,641521151525,4790,4785,4790,4785,58609
|
|
20230710,130200,641240618555,4785,4790,4795,4780,93334
|
|
20230710,130100,640793922650,4790,4795,4800,4790,88730
|
|
20230710,130000,640368604485,4795,4800,4805,4795,61756
|
|
20230710,125900,640072307735,4800,4810,4810,4800,131724
|
|
20230710,125800,639439666080,4810,4805,4810,4800,57208
|
|
20230710,125700,639164764780,4805,4790,4805,4790,112723
|
|
20230710,125600,638623753395,4795,4800,4800,4790,95655
|
|
20230710,125500,638165063090,4800,4805,4805,4795,83165
|
|
20230710,125400,637765867345,4805,4805,4820,4790,288671
|
|
20230710,125300,636380093610,4815,4805,4815,4795,242416
|
|
20230710,125200,635215354580,4805,4775,4810,4770,639036
|
|
20230710,125100,632151538605,4775,4770,4775,4765,86328
|
|
20230710,125000,631739713995,4770,4755,4775,4750,112508
|
|
20230710,124900,631203680660,4755,4755,4760,4750,71974
|
|
20230710,124800,630861364530,4760,4765,4765,4755,86939
|
|
20230710,124700,630447612045,4760,4765,4765,4760,43559
|
|
20230710,124600,630240185005,4765,4770,4775,4760,53807
|
|
20230710,124500,629983658810,4770,4770,4775,4750,151689
|
|
20230710,124400,629261425340,4765,4770,4775,4760,116825
|
|
20230710,124300,628704693785,4770,4775,4780,4770,100392
|
|
20230710,124200,628225292105,4775,4775,4780,4765,134501
|
|
20230710,124100,627583244470,4770,4750,4780,4750,206689
|
|
20230710,124000,626598428020,4750,4745,4755,4740,132895
|
|
20230710,123900,625967670540,4750,4760,4765,4745,168098
|
|
20230710,123800,625168678200,4755,4755,4770,4750,201854
|
|
20230710,123700,624208056655,4755,4755,4760,4750,240239
|
|
20230710,123600,623065778475,4755,4735,4755,4725,249582
|
|
20230710,123500,621881490665,4735,4720,4735,4710,340503
|
|
20230710,123400,620273765665,4720,4735,4740,4715,262442
|
|
20230710,123300,619033423815,4740,4725,4745,4710,460181
|
|
20230710,123200,616857258735,4720,4725,4735,4710,527798
|
|
20230710,123100,614365079340,4730,4770,4775,4725,547762
|
|
20230710,123000,611767580225,4770,4760,4775,4755,155335
|
|
20230710,122900,611027329265,4760,4770,4770,4745,640602
|
|
20230710,122800,607981049110,4770,4785,4790,4765,127388
|
|
20230710,122700,607372660705,4790,4785,4790,4780,59408
|
|
20230710,122600,607088321165,4785,4790,4795,4785,96830
|
|
20230710,122500,606624361345,4790,4770,4790,4765,256858
|
|
20230710,122400,605396691545,4770,4780,4785,4770,211731
|
|
20230710,122300,604385976740,4780,4790,4795,4775,264208
|
|
20230710,122200,603122484420,4790,4795,4800,4790,103236
|
|
20230710,122100,602627868950,4795,4805,4805,4790,123072
|
|
20230710,122000,602037309355,4805,4805,4810,4800,57167
|
|
20230710,121900,601762626770,4810,4805,4810,4805,36761
|
|
20230710,121800,601585910640,4805,4810,4820,4805,153552
|
|
20230710,121700,600846954525,4810,4800,4810,4790,166479
|
|
20230710,121600,600048240515,4800,4800,4805,4790,239412
|
|
20230710,121500,598899197920,4800,4805,4810,4800,178433
|
|
20230710,121400,598042065475,4805,4815,4815,4805,63265
|
|
20230710,121300,597737757135,4815,4815,4815,4805,175404
|
|
20230710,121200,596894281795,4810,4815,4815,4810,106710
|
|
20230710,121100,596380695015,4815,4820,4820,4815,91473
|
|
20230710,121000,595940202030,4815,4805,4830,4805,229361
|
|
20230710,120900,594835401415,4810,4830,4840,4805,281353
|
|
20230710,120800,593478991985,4835,4840,4840,4830,78768
|
|
20230710,120700,593098174775,4845,4840,4845,4835,79231
|
|
20230710,120600,592714640000,4840,4830,4840,4825,151459
|
|
20230710,120500,591982850280,4825,4835,4835,4825,106568
|
|
20230710,120400,591468183320,4830,4840,4840,4825,157912
|
|
20230710,120300,590704889835,4840,4850,4855,4835,172750
|
|
20230710,120200,589867972275,4850,4850,4855,4845,139389
|
|
20230710,120100,589191736475,4855,4850,4855,4830,313649
|
|
20230710,120000,587673101835,4850,4835,4860,4835,1045798
|
|
20230710,115900,582603319585,4840,4825,4840,4820,132012
|
|
20230710,115800,581965322725,4820,4835,4840,4820,161905
|
|
20230710,115700,581183094195,4835,4840,4845,4830,356224
|
|
20230710,115600,579459300810,4840,4810,4840,4810,293325
|
|
20230710,115500,578042807815,4815,4820,4820,4810,59386
|
|
20230710,115400,577756862345,4815,4830,4830,4805,191914
|
|
20230710,115300,576832410785,4825,4825,4830,4820,197238
|
|
20230710,115200,575880469605,4825,4825,4830,4815,265924
|
|
20230710,115100,574597502375,4820,4795,4835,4785,711695
|
|
20230710,115000,571170487245,4790,4795,4800,4790,89279
|
|
20230710,114900,570742602510,4795,4800,4800,4790,70627
|
|
20230710,114800,570403847195,4795,4800,4805,4785,208619
|
|
20230710,114700,569403750045,4800,4810,4810,4800,57732
|
|
20230710,114600,569126308045,4810,4810,4815,4805,109477
|
|
20230710,114500,568599635010,4805,4810,4810,4800,53242
|
|
20230710,114400,568343789650,4810,4815,4815,4800,102587
|
|
20230710,114300,567850374575,4810,4810,4815,4800,174306
|
|
20230710,114200,567012004415,4810,4790,4825,4785,598633
|
|
20230710,114100,564135167885,4785,4790,4790,4780,54737
|
|
20230710,114000,563873230510,4785,4780,4790,4775,71803
|
|
20230710,113900,563529908960,4780,4790,4790,4770,65283
|
|
20230710,113800,563217981725,4785,4790,4795,4775,188124
|
|
20230710,113700,562317507625,4790,4785,4790,4780,99024
|
|
20230710,113600,561843371800,4790,4780,4790,4770,123460
|
|
20230710,113500,561253653555,4780,4755,4785,4755,199121
|
|
20230710,113400,560303776685,4760,4770,4775,4755,190520
|
|
20230710,113300,559396740545,4770,4775,4785,4770,143453
|
|
20230710,113200,558711551105,4780,4780,4780,4755,442117
|
|
20230710,113100,556604266420,4775,4780,4785,4775,108342
|
|
20230710,113000,556086469375,4785,4785,4795,4780,161728
|
|
20230710,112900,555312466375,4780,4775,4785,4765,148525
|
|
20230710,112800,554603579545,4775,4800,4805,4765,389467
|
|
20230710,112700,552741998770,4800,4785,4805,4780,191293
|
|
20230710,112600,551825170515,4780,4790,4795,4780,336430
|
|
20230710,112500,550215053670,4790,4800,4805,4790,219268
|
|
20230710,112400,549163541355,4800,4815,4820,4785,479058
|
|
20230710,112300,546864207645,4815,4820,4835,4815,575482
|
|
20230710,112200,544086629705,4820,4815,4820,4810,145111
|
|
20230710,112100,543387828165,4815,4815,4820,4800,246335
|
|
20230710,112000,542202861070,4815,4805,4815,4790,250573
|
|
20230710,111900,541000570735,4805,4815,4815,4800,159145
|
|
20230710,111800,540235326265,4815,4805,4815,4800,109936
|
|
20230710,111700,539706918590,4805,4805,4810,4795,201095
|
|
20230710,111600,538741098520,4800,4805,4815,4790,408307
|
|
20230710,111500,536781190070,4800,4825,4830,4800,467695
|
|
20230710,111400,534528740015,4830,4810,4830,4805,371078
|
|
20230710,111300,532740525700,4810,4810,4820,4790,297324
|
|
20230710,111200,531311422000,4810,4810,4820,4795,269074
|
|
20230710,111100,530017558330,4810,4780,4820,4780,562074
|
|
20230710,111000,527316182560,4780,4765,4785,4760,171051
|
|
20230710,110900,526499453725,4760,4785,4790,4755,336490
|
|
20230710,110800,524895325055,4790,4785,4795,4780,213505
|
|
20230710,110700,523873263900,4780,4795,4800,4780,323678
|
|
20230710,110600,522322566740,4795,4775,4800,4770,293510
|
|
20230710,110500,520917384995,4775,4780,4785,4760,226121
|
|
20230710,110400,519838127960,4775,4770,4785,4755,300054
|
|
20230710,110300,518407384615,4770,4800,4800,4765,318573
|
|
20230710,110200,516885676940,4800,4765,4800,4745,772898
|
|
20230710,110100,513201078685,4765,4750,4775,4735,655640
|
|
20230710,110000,510083733880,4755,4835,4840,4750,1494225
|
|
20230710,105900,502922585945,4835,4835,4840,4820,369262
|
|
20230710,105800,501138992275,4840,4835,4855,4830,992265
|
|
20230710,105700,496330292825,4825,4835,4840,4815,762438
|
|
20230710,105600,492649535610,4840,4825,4840,4825,752486
|
|
20230710,105500,489011457175,4830,4785,4840,4780,2057066
|
|
20230710,105400,479120493835,4785,4745,4785,4735,1014582
|
|
20230710,105300,474284214490,4745,4725,4745,4720,274972
|
|
20230710,105200,472982113135,4725,4730,4740,4720,298108
|
|
20230710,105100,471571423100,4725,4710,4735,4700,301876
|
|
20230710,105000,470148789075,4710,4725,4730,4690,873605
|
|
20230710,104900,466036869130,4720,4730,4735,4720,348712
|
|
20230710,104800,464389317515,4730,4750,4755,4720,404513
|
|
20230710,104700,462473337325,4750,4725,4755,4725,438903
|
|
20230710,104600,460391976705,4725,4740,4770,4725,569035
|
|
20230710,104500,457694444095,4740,4715,4770,4700,1378394
|
|
20230710,104400,451156536850,4715,4710,4725,4700,575864
|
|
20230710,104300,448443577615,4710,4725,4730,4705,575404
|
|
20230710,104200,445731613605,4720,4720,4740,4715,736073
|
|
20230710,104100,442251221985,4720,4735,4740,4715,714939
|
|
20230710,104000,438870911150,4735,4750,4750,4715,1048930
|
|
20230710,103900,433912679445,4745,4705,4750,4680,1438610
|
|
20230710,103800,427129314685,4700,4620,4735,4605,3455374
|
|
20230710,103700,410972811070,4620,4560,4635,4560,1709298
|
|
20230710,103600,403096546065,4565,4565,4585,4555,390626
|
|
20230710,103500,401310681730,4565,4590,4595,4560,525855
|
|
20230710,103400,398900762385,4590,4560,4590,4540,723614
|
|
20230710,103300,395595972340,4560,4530,4560,4530,256145
|
|
20230710,103200,394432270200,4535,4525,4540,4520,158140
|
|
20230710,103100,393716317740,4525,4545,4550,4525,140439
|
|
20230710,103000,393079863685,4545,4510,4550,4510,280936
|
|
20230710,102900,391804763550,4515,4525,4530,4510,210737
|
|
20230710,102800,390852684040,4520,4540,4550,4520,240456
|
|
20230710,102700,389762049840,4540,4520,4545,4520,135939
|
|
20230710,102600,389145605905,4520,4555,4555,4510,383303
|
|
20230710,102500,387407083875,4555,4565,4565,4550,215656
|
|
20230710,102400,386424010140,4565,4560,4565,4530,355823
|
|
20230710,102300,384803608605,4555,4580,4580,4555,285284
|
|
20230710,102200,383501054685,4575,4505,4590,4500,933298
|
|
20230710,102100,379249267760,4505,4510,4530,4505,200426
|
|
20230710,102000,378344151680,4505,4530,4535,4505,289699
|
|
20230710,101900,377034717860,4525,4540,4555,4525,234253
|
|
20230710,101800,375972035540,4545,4555,4575,4520,631147
|
|
20230710,101700,373093069715,4555,4515,4560,4505,804623
|
|
20230710,101600,369444021660,4515,4485,4515,4480,467569
|
|
20230710,101500,367339012020,4485,4475,4485,4470,262815
|
|
20230710,101400,366162275755,4480,4455,4480,4435,768455
|
|
20230710,101300,362738509340,4450,4485,4490,4450,676809
|
|
20230710,101200,359713834030,4490,4490,4500,4480,253873
|
|
20230710,101100,358573669560,4490,4510,4510,4485,330186
|
|
20230710,101000,357090039555,4505,4505,4515,4500,245349
|
|
20230710,100900,355983890155,4505,4500,4515,4495,462505
|
|
20230710,100800,353900929350,4505,4475,4505,4470,490877
|
|
20230710,100700,351699403540,4475,4495,4500,4470,742542
|
|
20230710,100600,348368151295,4490,4540,4545,4490,1032713
|
|
20230710,100500,343706565840,4535,4550,4555,4520,518096
|
|
20230710,100400,341358413535,4550,4565,4565,4550,337811
|
|
20230710,100300,339819551115,4565,4580,4585,4560,231156
|
|
20230710,100200,338762056680,4580,4555,4580,4550,291378
|
|
20230710,100100,337431355475,4555,4560,4580,4545,486392
|
|
20230710,100000,335213808955,4560,4580,4600,4560,489435
|
|
20230710,095900,332968614675,4585,4590,4595,4550,554052
|
|
20230710,095800,330432199110,4590,4625,4625,4565,776470
|
|
20230710,095700,326858751795,4620,4565,4640,4565,2126058
|
|
20230710,095600,317061847725,4565,4545,4570,4535,446953
|
|
20230710,095500,315027818845,4550,4510,4560,4500,700400
|
|
20230710,095400,311855108640,4510,4530,4535,4505,346209
|
|
20230710,095300,310292366645,4530,4520,4535,4505,508684
|
|
20230710,095200,307993772470,4520,4555,4560,4510,533128
|
|
20230710,095100,305577321240,4555,4580,4585,4535,618312
|
|
20230710,095000,302758340115,4580,4555,4585,4535,1534499
|
|
20230710,094900,295748511680,4555,4505,4555,4485,1132115
|
|
20230710,094800,290639494975,4505,4485,4505,4465,1181139
|
|
20230710,094700,285339123075,4485,4515,4515,4485,1065437
|
|
20230710,094600,280546793905,4515,4525,4525,4500,713035
|
|
20230710,094500,277329305895,4525,4540,4540,4505,850318
|
|
20230710,094400,273485354895,4540,4560,4565,4515,1337391
|
|
20230710,094300,267418322990,4560,4570,4585,4560,685078
|
|
20230710,094200,264288332955,4560,4560,4610,4545,934317
|
|
20230710,094100,260015189200,4555,4620,4625,4550,1715765
|
|
20230710,094000,252135855355,4625,4615,4630,4600,1104643
|
|
20230710,093900,247039174515,4615,4590,4630,4585,1282888
|
|
20230710,093800,241128378800,4595,4610,4610,4565,1655458
|
|
20230710,093700,233536807650,4605,4535,4610,4525,2497512
|
|
20230710,093600,222114223515,4535,4525,4535,4495,1124478
|
|
20230710,093500,217038810820,4530,4535,4540,4505,1434065
|
|
20230710,093400,210553116940,4530,4430,4545,4430,3426865
|
|
20230710,093300,195116122220,4435,4460,4460,4400,823633
|
|
20230710,093200,191467532025,4460,4470,4470,4420,1092709
|
|
20230710,093100,186608181500,4470,4440,4475,4420,1614234
|
|
20230710,093000,179425072015,4445,4370,4460,4370,1728200
|
|
20230710,092900,171793486750,4375,4325,4375,4325,811532
|
|
20230710,092800,168259179515,4325,4360,4380,4305,1465976
|
|
20230710,092700,161885088885,4360,4360,4395,4330,1828428
|
|
20230710,092600,153921236880,4360,4475,4480,4360,2476107
|
|
20230710,092500,142999539245,4475,4430,4475,4420,2268558
|
|
20230710,092400,132929955540,4420,4420,4420,4420,0
|
|
20230710,092300,132929955540,4420,4420,4420,4415,187875
|
|
20230710,092200,132099566365,4415,4415,4420,4380,1645970
|
|
20230710,092100,124851291560,4415,4370,4420,4350,2035251
|
|
20230710,092000,115925517730,4375,4330,4375,4310,2170301
|
|
20230710,091900,106521682135,4330,4235,4340,4230,1762462
|
|
20230710,091800,98954106930,4240,4255,4260,4225,939106
|
|
20230710,091700,94972359360,4255,4260,4295,4240,1454042
|
|
20230710,091600,88762826825,4260,4290,4320,4240,2465336
|
|
20230710,091500,78217540785,4290,4235,4295,4230,2406593
|
|
20230710,091400,67974066380,4235,4130,4260,4125,3227957
|
|
20230710,091300,54449097770,4125,4060,4155,4050,2865517
|
|
20230710,091200,42679985380,4060,4035,4060,4015,576101
|
|
20230710,091100,40353383935,4035,4035,4035,4005,445766
|
|
20230710,091000,38563441250,4035,4040,4065,4025,1103221
|
|
20230710,090900,34099367705,4040,4000,4045,3995,864149
|
|
20230710,090800,30621892140,4000,3980,4000,3970,458538
|
|
20230710,090700,28795002600,3980,3965,3990,3965,236224
|
|
20230710,090600,27855972430,3970,3975,3980,3960,347189
|
|
20230710,090500,26478926440,3970,3995,3995,3960,390625
|
|
20230710,090400,24924256405,3995,3965,3995,3955,557691
|
|
20230710,090300,22713493940,3960,3990,4015,3955,748194
|
|
20230710,090200,19730684975,3995,4000,4015,3950,1018383
|
|
20230710,090100,15681125440,4005,4010,4055,3990,1888712
|
|
20230710,090000,8080386940,4010,4020,4025,3975,1999170
|