601 lines
30 KiB
CSV
601 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,185800,12218904265,3520,3520,3520,3520,43296
|
|
20230707,185700,12218904265,3520,3520,3520,3520,0
|
|
20230707,185600,12218904265,3520,3520,3520,3520,0
|
|
20230707,185500,12218904265,3520,3520,3520,3520,0
|
|
20230707,185400,12218904265,3520,3520,3520,3520,0
|
|
20230707,185300,12218904265,3520,3520,3520,3520,0
|
|
20230707,185200,12218904265,3520,3520,3520,3520,0
|
|
20230707,185100,12218904265,3520,3520,3520,3520,0
|
|
20230707,185000,12218904265,3520,3520,3520,3520,0
|
|
20230707,184900,12218904265,3520,3520,3520,3520,0
|
|
20230707,184800,12218904265,3520,3520,3520,3520,0
|
|
20230707,184700,12218904265,3520,3520,3520,3520,0
|
|
20230707,184600,12218904265,3520,3520,3520,3520,0
|
|
20230707,184500,12218904265,3520,3520,3520,3520,0
|
|
20230707,184400,12218904265,3520,3520,3520,3520,0
|
|
20230707,184300,12218904265,3520,3520,3520,3520,0
|
|
20230707,184200,12218904265,3520,3520,3520,3520,0
|
|
20230707,184100,12218904265,3520,3520,3520,3520,0
|
|
20230707,184000,12218904265,3520,3520,3520,3520,0
|
|
20230707,183900,12218904265,3520,3520,3520,3520,0
|
|
20230707,183800,12218904265,3520,3520,3520,3520,0
|
|
20230707,183700,12218904265,3520,3520,3520,3520,0
|
|
20230707,183600,12218904265,3520,3520,3520,3520,0
|
|
20230707,183500,12218904265,3520,3520,3520,3520,0
|
|
20230707,183400,12218904265,3520,3520,3520,3520,0
|
|
20230707,183300,12218904265,3520,3520,3520,3520,0
|
|
20230707,183200,12218904265,3520,3520,3520,3520,0
|
|
20230707,183100,12218904265,3520,3520,3520,3520,0
|
|
20230707,183000,12218904265,3520,3520,3520,3520,0
|
|
20230707,182900,12218904265,3520,3520,3520,3520,0
|
|
20230707,182800,12218904265,3520,3520,3520,3520,43296
|
|
20230707,182700,12218904265,3520,3520,3520,3520,0
|
|
20230707,182600,12218904265,3520,3520,3520,3520,0
|
|
20230707,182500,12218904265,3520,3520,3520,3520,0
|
|
20230707,182400,12218904265,3520,3520,3520,3520,0
|
|
20230707,182300,12218904265,3520,3520,3520,3520,0
|
|
20230707,182200,12218904265,3520,3520,3520,3520,0
|
|
20230707,182100,12218904265,3520,3520,3520,3520,0
|
|
20230707,182000,12218904265,3520,3520,3520,3520,0
|
|
20230707,181900,12218904265,3520,3520,3520,3520,0
|
|
20230707,181800,12218904265,3520,3520,3520,3520,0
|
|
20230707,181700,12218904265,3520,3520,3520,3520,0
|
|
20230707,181600,12218904265,3520,3520,3520,3520,0
|
|
20230707,181500,12218904265,3520,3520,3520,3520,0
|
|
20230707,181400,12218904265,3520,3520,3520,3520,0
|
|
20230707,181300,12218904265,3520,3520,3520,3520,0
|
|
20230707,181200,12218904265,3520,3520,3520,3520,0
|
|
20230707,181100,12218904265,3520,3520,3520,3520,0
|
|
20230707,181000,12218904265,3520,3520,3520,3520,0
|
|
20230707,180900,12218904265,3520,3520,3520,3520,0
|
|
20230707,180800,12218904265,3520,3520,3520,3520,0
|
|
20230707,180700,12218904265,3520,3520,3520,3520,0
|
|
20230707,180600,12218904265,3520,3520,3520,3520,0
|
|
20230707,180500,12218904265,3520,3520,3520,3520,0
|
|
20230707,180400,12218904265,3520,3520,3520,3520,0
|
|
20230707,180300,12218904265,3520,3520,3520,3520,0
|
|
20230707,180200,12218904265,3520,3520,3520,3520,0
|
|
20230707,180100,12218904265,3520,3520,3520,3520,0
|
|
20230707,180000,12218904265,3520,3520,3520,3520,0
|
|
20230707,175900,12218904265,3520,3520,3520,3520,0
|
|
20230707,175800,12218904265,3520,3520,3520,3520,43296
|
|
20230707,175700,12218904265,3520,3520,3520,3520,0
|
|
20230707,175600,12218904265,3520,3520,3520,3520,0
|
|
20230707,175500,12218904265,3520,3520,3520,3520,0
|
|
20230707,175400,12218904265,3520,3520,3520,3520,0
|
|
20230707,175300,12218904265,3520,3520,3520,3520,0
|
|
20230707,175200,12218904265,3520,3520,3520,3520,0
|
|
20230707,175100,12218904265,3520,3520,3520,3520,0
|
|
20230707,175000,12218904265,3520,3520,3520,3520,0
|
|
20230707,174900,12218904265,3520,3520,3520,3520,0
|
|
20230707,174800,12218904265,3520,3520,3520,3520,0
|
|
20230707,174700,12218904265,3520,3520,3520,3520,0
|
|
20230707,174600,12218904265,3520,3520,3520,3520,0
|
|
20230707,174500,12218904265,3520,3520,3520,3520,0
|
|
20230707,174400,12218904265,3520,3520,3520,3520,0
|
|
20230707,174300,12218904265,3520,3520,3520,3520,0
|
|
20230707,174200,12218904265,3520,3520,3520,3520,0
|
|
20230707,174100,12218904265,3520,3520,3520,3520,0
|
|
20230707,174000,12218904265,3520,3520,3520,3520,0
|
|
20230707,173900,12218904265,3520,3520,3520,3520,0
|
|
20230707,173800,12218904265,3520,3520,3520,3520,0
|
|
20230707,173700,12218904265,3520,3520,3520,3520,0
|
|
20230707,173600,12218904265,3520,3520,3520,3520,0
|
|
20230707,173500,12218904265,3520,3520,3520,3520,0
|
|
20230707,173400,12218904265,3520,3520,3520,3520,0
|
|
20230707,173300,12218904265,3520,3520,3520,3520,0
|
|
20230707,173200,12218904265,3520,3520,3520,3520,0
|
|
20230707,173100,12218904265,3520,3520,3520,3520,0
|
|
20230707,173000,12218904265,3520,3520,3520,3520,0
|
|
20230707,172900,12218904265,3520,3520,3520,3520,0
|
|
20230707,172800,12218904265,3520,3520,3520,3520,43296
|
|
20230707,172700,12218904265,3520,3520,3520,3520,0
|
|
20230707,172600,12218904265,3520,3520,3520,3520,0
|
|
20230707,172500,12218904265,3520,3520,3520,3520,0
|
|
20230707,172400,12218904265,3520,3520,3520,3520,0
|
|
20230707,172300,12218904265,3520,3520,3520,3520,0
|
|
20230707,172200,12218904265,3520,3520,3520,3520,0
|
|
20230707,172100,12218904265,3520,3520,3520,3520,0
|
|
20230707,172000,12218904265,3520,3520,3520,3520,0
|
|
20230707,171900,12218904265,3520,3520,3520,3520,0
|
|
20230707,171800,12218904265,3520,3520,3520,3520,0
|
|
20230707,171700,12218904265,3520,3520,3520,3520,0
|
|
20230707,171600,12218904265,3520,3520,3520,3520,0
|
|
20230707,171500,12218904265,3520,3520,3520,3520,0
|
|
20230707,171400,12218904265,3520,3520,3520,3520,0
|
|
20230707,171300,12218904265,3520,3520,3520,3520,0
|
|
20230707,171200,12218904265,3520,3520,3520,3520,0
|
|
20230707,171100,12218904265,3520,3520,3520,3520,0
|
|
20230707,171000,12218904265,3520,3520,3520,3520,0
|
|
20230707,170900,12218904265,3520,3520,3520,3520,0
|
|
20230707,170800,12218904265,3520,3520,3520,3520,0
|
|
20230707,170700,12218904265,3520,3520,3520,3520,0
|
|
20230707,170600,12218904265,3520,3520,3520,3520,0
|
|
20230707,170500,12218904265,3520,3520,3520,3520,0
|
|
20230707,170400,12218904265,3520,3520,3520,3520,0
|
|
20230707,170300,12218904265,3520,3520,3520,3520,0
|
|
20230707,170200,12218904265,3520,3520,3520,3520,0
|
|
20230707,170100,12218904265,3520,3520,3520,3520,0
|
|
20230707,170000,12218904265,3520,3520,3520,3520,0
|
|
20230707,165900,12218904265,3520,3520,3520,3520,0
|
|
20230707,165800,12218904265,3520,3520,3520,3520,43296
|
|
20230707,165700,12218904265,3520,3520,3520,3520,0
|
|
20230707,165600,12218904265,3520,3520,3520,3520,0
|
|
20230707,165500,12218904265,3520,3520,3520,3520,0
|
|
20230707,165400,12218904265,3520,3520,3520,3520,0
|
|
20230707,165300,12218904265,3520,3520,3520,3520,0
|
|
20230707,165200,12218904265,3520,3520,3520,3520,0
|
|
20230707,165100,12218904265,3520,3520,3520,3520,0
|
|
20230707,165000,12218904265,3520,3520,3520,3520,0
|
|
20230707,164900,12218904265,3520,3520,3520,3520,0
|
|
20230707,164800,12218904265,3520,3520,3520,3520,0
|
|
20230707,164700,12218904265,3520,3520,3520,3520,0
|
|
20230707,164600,12218904265,3520,3520,3520,3520,0
|
|
20230707,164500,12218904265,3520,3520,3520,3520,0
|
|
20230707,164400,12218904265,3520,3520,3520,3520,0
|
|
20230707,164300,12218904265,3520,3520,3520,3520,0
|
|
20230707,164200,12218904265,3520,3520,3520,3520,0
|
|
20230707,164100,12218904265,3520,3520,3520,3520,0
|
|
20230707,164000,12218904265,3520,3520,3520,3520,0
|
|
20230707,163900,12218904265,3520,3520,3520,3520,0
|
|
20230707,163800,12218904265,3520,3520,3520,3520,0
|
|
20230707,163700,12218904265,3520,3520,3520,3520,0
|
|
20230707,163600,12218904265,3520,3520,3520,3520,0
|
|
20230707,163500,12218904265,3520,3520,3520,3520,0
|
|
20230707,163400,12218904265,3520,3520,3520,3520,0
|
|
20230707,163300,12218904265,3520,3520,3520,3520,0
|
|
20230707,163200,12218904265,3520,3520,3520,3520,0
|
|
20230707,163100,12218904265,3520,3520,3520,3520,0
|
|
20230707,163000,12218904265,3520,3520,3520,3520,0
|
|
20230707,162900,12218904265,3520,3520,3520,3520,0
|
|
20230707,162800,12218904265,3520,3520,3520,3520,43296
|
|
20230707,162700,12218904265,3520,3520,3520,3520,0
|
|
20230707,162600,12218904265,3520,3520,3520,3520,0
|
|
20230707,162500,12218904265,3520,3520,3520,3520,0
|
|
20230707,162400,12218904265,3520,3520,3520,3520,0
|
|
20230707,162300,12218904265,3520,3520,3520,3520,0
|
|
20230707,162200,12218904265,3520,3520,3520,3520,0
|
|
20230707,162100,12218904265,3520,3520,3520,3520,0
|
|
20230707,162000,12218904265,3520,3520,3520,3520,0
|
|
20230707,161900,12218904265,3520,3520,3520,3520,0
|
|
20230707,161800,12218904265,3520,3520,3520,3520,0
|
|
20230707,161700,12218904265,3520,3520,3520,3520,0
|
|
20230707,161600,12218904265,3520,3520,3520,3520,0
|
|
20230707,161500,12218904265,3520,3520,3520,3520,0
|
|
20230707,161400,12218904265,3520,3520,3520,3520,0
|
|
20230707,161300,12218904265,3520,3520,3520,3520,0
|
|
20230707,161200,12218904265,3520,3520,3520,3520,0
|
|
20230707,161100,12218904265,3520,3520,3520,3520,0
|
|
20230707,161000,12218904265,3520,3520,3520,3520,0
|
|
20230707,160900,12218904265,3520,3520,3520,3520,0
|
|
20230707,160800,12218904265,3520,3520,3520,3520,0
|
|
20230707,160700,12218904265,3520,3520,3520,3520,0
|
|
20230707,160600,12218904265,3520,3520,3520,3520,0
|
|
20230707,160500,12218904265,3520,3520,3520,3520,0
|
|
20230707,160400,12218904265,3520,3520,3520,3520,0
|
|
20230707,160300,12218904265,3520,3520,3520,3520,0
|
|
20230707,160200,12218904265,3520,3520,3520,3520,0
|
|
20230707,160100,12218904265,3520,3520,3520,3520,0
|
|
20230707,160000,12218904265,3520,3520,3520,3520,0
|
|
20230707,155900,12218904265,3520,3520,3520,3520,0
|
|
20230707,155800,12218904265,3520,3520,3520,3520,43296
|
|
20230707,155700,12218904265,3520,3520,3520,3520,0
|
|
20230707,155600,12218904265,3520,3520,3520,3520,0
|
|
20230707,155500,12218904265,3520,3520,3520,3520,0
|
|
20230707,155400,12218904265,3520,3520,3520,3520,0
|
|
20230707,155300,12218904265,3520,3520,3520,3520,0
|
|
20230707,155200,12218904265,3520,3520,3520,3520,0
|
|
20230707,155100,12218904265,3520,3520,3520,3520,0
|
|
20230707,155000,12218904265,3520,3520,3520,3520,0
|
|
20230707,154900,12218904265,3520,3520,3520,3520,0
|
|
20230707,154800,12218904265,3520,3520,3520,3520,0
|
|
20230707,154700,12218904265,3520,3520,3520,3520,0
|
|
20230707,154600,12218904265,3520,3520,3520,3520,0
|
|
20230707,154500,12218904265,3520,3520,3520,3520,0
|
|
20230707,154400,12218904265,3520,3520,3520,3520,0
|
|
20230707,154300,12218904265,3520,3520,3520,3520,0
|
|
20230707,154200,12218904265,3520,3520,3520,3520,0
|
|
20230707,154100,12218904265,3520,3520,3520,3520,0
|
|
20230707,154000,12218904265,3520,3520,3520,3520,0
|
|
20230707,153900,12218904265,3520,3520,3520,3520,0
|
|
20230707,153800,12218904265,3520,3520,3520,3520,0
|
|
20230707,153700,12218904265,3520,3520,3520,3520,0
|
|
20230707,153600,12218904265,3520,3520,3520,3520,0
|
|
20230707,153500,12218904265,3520,3520,3520,3520,0
|
|
20230707,153400,12218904265,3520,3520,3520,3520,0
|
|
20230707,153300,12218904265,3520,3520,3520,3520,0
|
|
20230707,153200,12218904265,3520,3520,3520,3520,0
|
|
20230707,153100,12218904265,3520,3520,3520,3520,0
|
|
20230707,153000,12218904265,3520,3520,3520,3520,43296
|
|
20230707,152900,12066502345,3505,3505,3505,3505,0
|
|
20230707,152800,12066502345,3505,3505,3505,3505,0
|
|
20230707,152700,12066502345,3505,3505,3505,3505,0
|
|
20230707,152600,12066502345,3505,3505,3505,3505,0
|
|
20230707,152500,12066502345,3505,3505,3505,3505,0
|
|
20230707,152400,12066502345,3505,3505,3505,3505,0
|
|
20230707,152300,12066502345,3505,3505,3505,3505,0
|
|
20230707,152200,12066502345,3505,3505,3505,3505,0
|
|
20230707,152100,12066502345,3505,3505,3505,3505,0
|
|
20230707,152000,12066502345,3505,3505,3505,3505,0
|
|
20230707,151900,12066502345,3505,3500,3505,3500,8130
|
|
20230707,151800,12038037080,3500,3500,3500,3495,7153
|
|
20230707,151700,12013004760,3495,3500,3500,3495,2804
|
|
20230707,151600,12003194675,3495,3500,3500,3495,357
|
|
20230707,151500,12001945425,3495,3505,3505,3495,6625
|
|
20230707,151400,11978762440,3505,3500,3505,3500,6160
|
|
20230707,151300,11957194660,3505,3505,3505,3500,1274
|
|
20230707,151200,11952729370,3505,3500,3505,3495,2424
|
|
20230707,151100,11944242040,3500,3505,3505,3490,6702
|
|
20230707,151000,11920792570,3505,3510,3510,3505,5362
|
|
20230707,150900,11901993420,3510,3515,3515,3500,8030
|
|
20230707,150800,11873835780,3515,3525,3525,3505,12907
|
|
20230707,150700,11828481125,3525,3515,3525,3515,44299
|
|
20230707,150600,11672584025,3515,3510,3515,3505,18929
|
|
20230707,150500,11606136535,3510,3510,3510,3500,4261
|
|
20230707,150400,11591190430,3510,3490,3510,3490,32885
|
|
20230707,150300,11476113900,3490,3485,3490,3480,4106
|
|
20230707,150200,11461797140,3485,3485,3490,3480,5193
|
|
20230707,150100,11443698845,3480,3485,3485,3480,14332
|
|
20230707,150000,11393810870,3485,3475,3490,3470,14030
|
|
20230707,145900,11344976835,3470,3475,3475,3470,946
|
|
20230707,145800,11341693850,3475,3465,3475,3465,3026
|
|
20230707,145700,11331192130,3465,3475,3475,3465,11916
|
|
20230707,145600,11289841465,3470,3475,3475,3470,688
|
|
20230707,145500,11287450815,3470,3475,3475,3470,1794
|
|
20230707,145400,11281221665,3475,3475,3475,3475,7358
|
|
20230707,145300,11255652615,3475,3475,3475,3475,452
|
|
20230707,145200,11254081915,3475,3480,3480,3475,6496
|
|
20230707,145100,11231480090,3480,3480,3480,3480,1195
|
|
20230707,145000,11227321490,3480,3480,3480,3470,1612
|
|
20230707,144900,11221719280,3475,3480,3480,3475,1906
|
|
20230707,144800,11215091400,3480,3480,3480,3480,3911
|
|
20230707,144700,11201481120,3480,3470,3480,3470,87
|
|
20230707,144600,11201178390,3470,3485,3485,3470,653
|
|
20230707,144500,11198905845,3485,3470,3485,3470,2289
|
|
20230707,144400,11190958770,3470,3470,3470,3470,7142
|
|
20230707,144300,11166176030,3470,3480,3480,3470,369
|
|
20230707,144200,11164894170,3480,3475,3480,3470,6355
|
|
20230707,144100,11142786370,3470,3480,3480,3470,32
|
|
20230707,144000,11142675060,3470,3475,3480,3470,9527
|
|
20230707,143900,11109609390,3470,3465,3470,3465,311
|
|
20230707,143800,11108531625,3480,3470,3480,3470,6571
|
|
20230707,143700,11085705035,3470,3470,3470,3460,866
|
|
20230707,143600,11082700045,3465,3460,3465,3455,4136
|
|
20230707,143500,11068386395,3460,3460,3460,3455,161
|
|
20230707,143400,11067829385,3460,3455,3460,3455,924
|
|
20230707,143300,11064633840,3455,3455,3460,3455,364
|
|
20230707,143200,11063376215,3455,3440,3460,3440,4559
|
|
20230707,143100,11047632395,3455,3455,3460,3455,457
|
|
20230707,143000,11046052815,3455,3440,3455,3435,2845
|
|
20230707,142900,11036267845,3440,3450,3450,3440,3645
|
|
20230707,142800,11023723345,3450,3450,3450,3440,2900
|
|
20230707,142700,11013735315,3450,3450,3450,3440,1293
|
|
20230707,142600,11009274515,3440,3440,3440,3440,510
|
|
20230707,142500,11007520115,3440,3450,3450,3440,1649
|
|
20230707,142400,11001846625,3450,3445,3455,3445,1427
|
|
20230707,142300,10996927525,3445,3455,3455,3445,232
|
|
20230707,142200,10996127985,3440,3455,3455,3440,910
|
|
20230707,142100,10992996170,3440,3460,3460,3440,1674
|
|
20230707,142000,10987228325,3450,3445,3465,3445,8749
|
|
20230707,141900,10957084925,3445,3470,3470,3445,1982
|
|
20230707,141800,10950252940,3470,3470,3470,3460,3854
|
|
20230707,141700,10936887185,3470,3440,3475,3440,1910
|
|
20230707,141600,10930283010,3460,3455,3460,3455,757
|
|
20230707,141500,10927665775,3455,3460,3460,3440,1135
|
|
20230707,141400,10923750680,3460,3455,3460,3445,595
|
|
20230707,141300,10921698500,3445,3460,3460,3445,2956
|
|
20230707,141200,10911513415,3460,3460,3460,3450,7606
|
|
20230707,141100,10885203655,3455,3450,3460,3450,2029
|
|
20230707,141000,10878193485,3450,3455,3460,3450,843
|
|
20230707,140900,10875281565,3460,3430,3460,3430,47781
|
|
20230707,140800,10711218745,3430,3425,3430,3425,1806
|
|
20230707,140700,10705029060,3430,3425,3430,3425,1162
|
|
20230707,140600,10701046010,3430,3430,3430,3420,408
|
|
20230707,140500,10699646860,3430,3430,3430,3420,1869
|
|
20230707,140400,10693252000,3420,3435,3435,3420,614
|
|
20230707,140300,10691149905,3435,3440,3440,3420,15405
|
|
20230707,140200,10638412350,3430,3440,3440,3430,795
|
|
20230707,140100,10635685400,3430,3440,3440,3430,1269
|
|
20230707,140000,10631328525,3440,3440,3445,3435,13924
|
|
20230707,135900,10583433910,3445,3445,3450,3445,1569
|
|
20230707,135800,10578028700,3450,3450,3450,3440,9933
|
|
20230707,135700,10543845370,3445,3440,3450,3440,2805
|
|
20230707,135600,10534182050,3450,3440,3450,3440,3389
|
|
20230707,135500,10522508015,3440,3435,3440,3430,6126
|
|
20230707,135400,10501484950,3435,3440,3440,3435,697
|
|
20230707,135300,10499089270,3440,3440,3440,3440,486
|
|
20230707,135200,10497417430,3435,3435,3435,3435,1076
|
|
20230707,135100,10493721370,3435,3440,3440,3430,2158
|
|
20230707,135000,10486299590,3440,3440,3440,3430,335
|
|
20230707,134900,10485150190,3440,3425,3445,3425,4335
|
|
20230707,134800,10470283325,3425,3425,3425,3425,727
|
|
20230707,134700,10467793350,3430,3435,3435,3425,3074
|
|
20230707,134600,10457248960,3435,3430,3435,3430,755
|
|
20230707,134500,10454658000,3430,3425,3430,3425,1252
|
|
20230707,134400,10450363840,3425,3425,3430,3425,1489
|
|
20230707,134300,10445261635,3430,3430,3430,3425,1611
|
|
20230707,134200,10439740905,3430,3425,3435,3425,779
|
|
20230707,134100,10437071310,3435,3435,3435,3430,16674
|
|
20230707,134000,10379878190,3435,3435,3435,3430,1276
|
|
20230707,133900,10375496235,3430,3440,3440,3430,8268
|
|
20230707,133800,10347077870,3440,3440,3445,3435,2892
|
|
20230707,133700,10337129255,3440,3440,3445,3435,5157
|
|
20230707,133600,10319398680,3445,3440,3445,3435,2386
|
|
20230707,133500,10311197080,3440,3440,3440,3440,8716
|
|
20230707,133400,10281214040,3445,3440,3450,3440,4382
|
|
20230707,133300,10266128330,3435,3435,3435,3435,8324
|
|
20230707,133200,10237535390,3440,3445,3445,3440,7783
|
|
20230707,133100,10210756265,3445,3445,3445,3440,5728
|
|
20230707,133000,10191031520,3445,3445,3450,3440,3171
|
|
20230707,132900,10180109590,3445,3440,3445,3440,1455
|
|
20230707,132800,10175098315,3440,3440,3450,3440,4011
|
|
20230707,132700,10161282900,3440,3440,3440,3440,415
|
|
20230707,132600,10159855300,3440,3430,3440,3430,2333
|
|
20230707,132500,10151843550,3430,3420,3435,3415,6535
|
|
20230707,132400,10129505995,3420,3435,3440,3415,32453
|
|
20230707,132300,10018230785,3435,3450,3450,3435,21834
|
|
20230707,132200,9943146325,3450,3445,3450,3440,2388
|
|
20230707,132100,9934911720,3445,3440,3445,3440,4654
|
|
20230707,132000,9918884900,3440,3445,3450,3440,11474
|
|
20230707,131900,9879384865,3445,3450,3450,3445,4137
|
|
20230707,131800,9865126925,3450,3455,3455,3445,1507
|
|
20230707,131700,9859925770,3450,3455,3455,3450,5556
|
|
20230707,131600,9840757490,3455,3460,3460,3455,904
|
|
20230707,131500,9837632990,3460,3465,3465,3450,1295
|
|
20230707,131400,9833155700,3470,3475,3475,3450,43342
|
|
20230707,131300,9683208040,3475,3470,3475,3470,2147
|
|
20230707,131200,9675756870,3475,3480,3480,3470,2735
|
|
20230707,131100,9666253330,3480,3485,3485,3475,2763
|
|
20230707,131000,9656644620,3485,3490,3490,3485,5697
|
|
20230707,130900,9636789005,3490,3490,3490,3490,1559
|
|
20230707,130800,9631348095,3485,3485,3485,3485,381
|
|
20230707,130700,9630020310,3485,3495,3495,3485,28068
|
|
20230707,130600,9532071950,3495,3495,3495,3495,1862
|
|
20230707,130500,9525564260,3495,3495,3495,3490,694
|
|
20230707,130400,9523138780,3495,3490,3495,3485,5434
|
|
20230707,130300,9504174220,3500,3500,3500,3485,14993
|
|
20230707,130200,9451824880,3500,3490,3500,3490,6668
|
|
20230707,130100,9428540110,3490,3485,3490,3485,2980
|
|
20230707,130000,9418145740,3490,3485,3490,3485,1451
|
|
20230707,125900,9413088200,3485,3480,3485,3480,9010
|
|
20230707,125800,9381693350,3480,3480,3480,3480,1082
|
|
20230707,125700,9377927990,3475,3475,3480,3475,1353
|
|
20230707,125600,9373222815,3475,3480,3480,3475,181
|
|
20230707,125500,9372593605,3480,3480,3480,3475,1326
|
|
20230707,125400,9367979195,3475,3485,3485,3475,768
|
|
20230707,125300,9365309615,3485,3470,3485,3470,847
|
|
20230707,125200,9362365440,3475,3470,3475,3470,1891
|
|
20230707,125100,9355794250,3465,3465,3465,3465,992
|
|
20230707,125000,9352356970,3465,3465,3485,3465,1686
|
|
20230707,124900,9346498550,3485,3485,3485,3465,2610
|
|
20230707,124800,9337438300,3475,3470,3490,3465,7895
|
|
20230707,124700,9310046555,3470,3480,3480,3470,6277
|
|
20230707,124600,9288224720,3485,3485,3490,3485,4664
|
|
20230707,124500,9271970655,3485,3480,3490,3480,5641
|
|
20230707,124400,9252330395,3485,3490,3490,3485,6320
|
|
20230707,124300,9230288950,3500,3495,3500,3490,976
|
|
20230707,124200,9226876700,3500,3490,3500,3490,8600
|
|
20230707,124100,9196788585,3490,3495,3495,3490,9050
|
|
20230707,124000,9165178435,3495,3490,3500,3485,9717
|
|
20230707,123900,9131263815,3495,3505,3505,3495,2063
|
|
20230707,123800,9124051155,3500,3500,3500,3495,10930
|
|
20230707,123700,9085796655,3500,3490,3500,3490,20423
|
|
20230707,123600,9014333540,3490,3495,3500,3485,4906
|
|
20230707,123500,8997190925,3500,3495,3500,3490,3153
|
|
20230707,123400,8986170740,3495,3490,3495,3490,8500
|
|
20230707,123300,8956468520,3490,3490,3495,3490,3059
|
|
20230707,123200,8945792605,3490,3485,3490,3485,1782
|
|
20230707,123100,8939582295,3485,3485,3485,3485,815
|
|
20230707,123000,8936742020,3485,3475,3485,3475,2023
|
|
20230707,122900,8929695920,3475,3485,3485,3475,1216
|
|
20230707,122800,8925461860,3485,3485,3485,3480,212
|
|
20230707,122700,8924724035,3485,3485,3485,3475,1588
|
|
20230707,122600,8919191405,3485,3480,3485,3475,2042
|
|
20230707,122500,8912086315,3475,3485,3485,3475,6823
|
|
20230707,122400,8888342780,3485,3480,3485,3480,337
|
|
20230707,122300,8887170000,3485,3480,3485,3480,1105
|
|
20230707,122200,8883321675,3485,3485,3485,3480,1576
|
|
20230707,122100,8877832165,3485,3480,3485,3475,1533
|
|
20230707,122000,8872501950,3480,3480,3480,3480,715
|
|
20230707,121900,8870013750,3475,3475,3475,3475,85
|
|
20230707,121800,8869718375,3475,3470,3475,3470,5974
|
|
20230707,121700,8848963510,3470,3470,3475,3470,317
|
|
20230707,121600,8847863480,3475,3470,3475,3470,3395
|
|
20230707,121500,8836082775,3470,3470,3470,3460,1835
|
|
20230707,121400,8829715525,3475,3465,3475,3465,3599
|
|
20230707,121300,8817243460,3465,3465,3465,3465,220
|
|
20230707,121200,8816481160,3465,3475,3475,3465,1500
|
|
20230707,121100,8811275555,3475,3480,3480,3470,637
|
|
20230707,121000,8809059710,3480,3475,3480,3470,17745
|
|
20230707,120900,8747374615,3475,3475,3475,3470,219
|
|
20230707,120800,8746613950,3475,3470,3475,3470,134
|
|
20230707,120700,8746148965,3470,3465,3475,3465,926
|
|
20230707,120600,8742936715,3465,3465,3465,3465,20
|
|
20230707,120500,8742867415,3470,3470,3470,3470,86
|
|
20230707,120400,8742568995,3470,3470,3470,3470,5
|
|
20230707,120300,8742551645,3475,3475,3475,3460,1062
|
|
20230707,120200,8738866360,3475,3470,3475,3470,1136
|
|
20230707,120100,8734922270,3475,3460,3475,3460,2991
|
|
20230707,120000,8724550720,3460,3455,3460,3455,3867
|
|
20230707,115900,8711189960,3460,3470,3470,3460,8774
|
|
20230707,115800,8680792310,3470,3475,3475,3465,1332
|
|
20230707,115700,8676170330,3475,3475,3475,3465,1770
|
|
20230707,115600,8670026580,3475,3470,3475,3470,305
|
|
20230707,115500,8668967405,3470,3475,3475,3470,1225
|
|
20230707,115400,8664715955,3475,3475,3475,3475,2730
|
|
20230707,115300,8655229205,3475,3480,3480,3475,2256
|
|
20230707,115200,8647389600,3480,3480,3480,3480,1002
|
|
20230707,115100,8643902640,3480,3470,3480,3470,4819
|
|
20230707,115000,8627155785,3475,3475,3475,3470,770
|
|
20230707,114900,8624481480,3475,3480,3480,3475,221
|
|
20230707,114800,8623712755,3480,3475,3480,3475,217
|
|
20230707,114700,8622957780,3470,3480,3480,3470,520
|
|
20230707,114600,8621153320,3480,3470,3480,3470,8344
|
|
20230707,114500,8592147880,3475,3475,3475,3470,38
|
|
20230707,114400,8592015995,3475,3470,3475,3470,1850
|
|
20230707,114300,8585596245,3470,3470,3475,3470,2576
|
|
20230707,114200,8576656670,3475,3475,3475,3465,2720
|
|
20230707,114100,8567225655,3475,3485,3485,3475,2183
|
|
20230707,114000,8559620955,3485,3490,3490,3485,1199
|
|
20230707,113900,8555439055,3490,3490,3490,3485,772
|
|
20230707,113800,8552746770,3490,3490,3490,3485,697
|
|
20230707,113700,8550315585,3490,3490,3490,3490,2180
|
|
20230707,113600,8542707385,3490,3485,3490,3485,9569
|
|
20230707,113500,8509340640,3490,3490,3490,3485,6304
|
|
20230707,113400,8487342605,3485,3465,3490,3465,8892
|
|
20230707,113300,8456402055,3470,3485,3485,3470,3138
|
|
20230707,113200,8445481640,3490,3470,3495,3470,28262
|
|
20230707,113100,8347076095,3470,3465,3470,3460,1986
|
|
20230707,113000,8340195065,3460,3450,3460,3450,1859
|
|
20230707,112900,8333764125,3450,3455,3460,3450,1684
|
|
20230707,112800,8327945800,3455,3460,3460,3455,605
|
|
20230707,112700,8325853525,3455,3455,3455,3450,1200
|
|
20230707,112600,8321707800,3450,3450,3450,3450,155
|
|
20230707,112500,8321173050,3450,3450,3450,3450,1130
|
|
20230707,112400,8317274550,3450,3455,3455,3450,1650
|
|
20230707,112300,8311578385,3455,3450,3455,3445,3648
|
|
20230707,112200,8298998270,3450,3455,3455,3445,3198
|
|
20230707,112100,8287951695,3455,3445,3455,3445,1854
|
|
20230707,112000,8281558665,3445,3445,3445,3445,244
|
|
20230707,111900,8280718085,3445,3455,3455,3445,4308
|
|
20230707,111800,8265862440,3455,3455,3460,3455,645
|
|
20230707,111700,8263633960,3460,3455,3460,3455,1154
|
|
20230707,111600,8259643160,3450,3450,3450,3450,2048
|
|
20230707,111500,8252577560,3450,3455,3460,3450,4436
|
|
20230707,111400,8237267105,3455,3460,3460,3455,3118
|
|
20230707,111300,8226494395,3455,3455,3460,3455,17266
|
|
20230707,111200,8166838700,3460,3470,3470,3460,5973
|
|
20230707,111100,8146149885,3470,3465,3470,3465,1957
|
|
20230707,111000,8139363460,3475,3480,3480,3465,3823
|
|
20230707,110900,8126098805,3480,3480,3480,3465,4717
|
|
20230707,110800,8109687465,3480,3480,3480,3465,1663
|
|
20230707,110700,8103907990,3470,3480,3480,3470,2177
|
|
20230707,110600,8096346920,3475,3480,3480,3475,2497
|
|
20230707,110500,8087669095,3480,3470,3480,3470,4228
|
|
20230707,110400,8072983295,3470,3485,3485,3470,5664
|
|
20230707,110300,8053303245,3480,3480,3485,3480,5282
|
|
20230707,110200,8034916165,3485,3490,3495,3480,4929
|
|
20230707,110100,8017733855,3490,3495,3495,3485,7182
|
|
20230707,110000,7992668665,3485,3490,3495,3485,3178
|
|
20230707,105900,7981586700,3490,3485,3495,3485,6435
|
|
20230707,105800,7959147675,3485,3500,3505,3485,12678
|
|
20230707,105700,7914842690,3500,3505,3505,3495,3263
|
|
20230707,105600,7903422370,3505,3510,3510,3495,20431
|
|
20230707,105500,7831828615,3505,3500,3510,3500,10253
|
|
20230707,105400,7795897820,3505,3495,3510,3495,61334
|
|
20230707,105300,7581220735,3500,3485,3500,3480,33485
|
|
20230707,105200,7464269955,3485,3470,3485,3465,10025
|
|
20230707,105100,7429426450,3470,3460,3475,3460,10334
|
|
20230707,105000,7393618435,3460,3455,3460,3450,2860
|
|
20230707,104900,7383729695,3460,3460,3460,3460,47
|
|
20230707,104800,7383567075,3460,3450,3460,3450,5673
|
|
20230707,104700,7363973415,3445,3445,3450,3445,3208
|
|
20230707,104600,7352921850,3440,3440,3445,3440,1522
|
|
20230707,104500,7347684325,3445,3450,3450,3445,4607
|
|
20230707,104400,7331799110,3450,3460,3460,3450,1000
|
|
20230707,104300,7328346875,3460,3455,3460,3450,1438
|
|
20230707,104200,7323375275,3455,3455,3460,3450,4469
|
|
20230707,104100,7307934610,3460,3455,3470,3455,2130
|
|
20230707,104000,7300552425,3470,3475,3475,3455,12656
|
|
20230707,103900,7256678955,3475,3465,3485,3455,18164
|
|
20230707,103800,7193590860,3465,3455,3465,3450,11858
|
|
20230707,103700,7152601315,3450,3445,3455,3445,8432
|
|
20230707,103600,7123494035,3445,3445,3445,3440,1483
|
|
20230707,103500,7118390365,3445,3445,3450,3440,1833
|
|
20230707,103400,7112075040,3450,3440,3450,3440,1471
|
|
20230707,103300,7107004780,3450,3450,3450,3450,5027
|
|
20230707,103200,7089661630,3445,3435,3445,3435,3350
|
|
20230707,103100,7078128680,3435,3435,3440,3435,5313
|
|
20230707,103000,7059852110,3435,3455,3455,3435,4366
|
|
20230707,102900,7044843320,3455,3455,3455,3440,6995
|
|
20230707,102800,7020727265,3455,3435,3465,3435,35411
|
|
20230707,102700,6898562530,3430,3430,3435,3420,2316
|
|
20230707,102600,6890615470,3430,3425,3430,3420,7859
|
|
20230707,102500,6863689050,3430,3445,3445,3430,4570
|
|
20230707,102400,6848000050,3435,3445,3445,3435,5294
|
|
20230707,102300,6829789865,3430,3420,3450,3415,10988
|
|
20230707,102200,6792075375,3420,3415,3430,3415,444
|
|
20230707,102100,6790557915,3410,3420,3430,3410,9955
|
|
20230707,102000,6756459585,3410,3415,3415,3410,683
|
|
20230707,101900,6754130155,3425,3420,3425,3420,2942
|
|
20230707,101800,6744064135,3420,3420,3425,3415,2395
|
|
20230707,101700,6735872940,3430,3410,3430,3405,15070
|
|
20230707,101600,6684257120,3405,3410,3410,3405,4165
|
|
20230707,101500,6670055485,3410,3415,3415,3410,2024
|
|
20230707,101400,6663152845,3415,3415,3425,3400,6379
|
|
20230707,101300,6641374800,3400,3425,3445,3385,23079
|
|
20230707,101200,6562553845,3435,3435,3455,3425,38306
|
|
20230707,101100,6430750630,3440,3420,3440,3420,16490
|
|
20230707,101000,6374229350,3420,3415,3420,3410,12260
|
|
20230707,100900,6332392225,3410,3410,3420,3410,3153
|
|
20230707,100800,6321619285,3420,3420,3420,3405,17861
|
|
20230707,100700,6260717635,3395,3375,3425,3375,39812
|
|
20230707,100600,6124856385,3400,3375,3400,3365,16723
|
|
20230707,100500,6068308860,3370,3370,3375,3365,7863
|
|
20230707,100400,6041810825,3375,3370,3375,3370,208
|
|
20230707,100300,6041109575,3370,3380,3380,3370,2850
|
|
20230707,100200,6031501730,3375,3370,3380,3365,2177
|
|
20230707,100100,6024156290,3380,3370,3380,3365,15909
|
|
20230707,100000,5970549080,3370,3375,3375,3370,2382
|
|
20230707,095900,5962519925,3375,3370,3375,3370,4300
|
|
20230707,095800,5948017495,3370,3370,3380,3370,3067
|
|
20230707,095700,5937661000,3370,3365,3370,3365,5608
|
|
20230707,095600,5918779335,3365,3360,3370,3360,3582
|
|
20230707,095500,5906730480,3365,3365,3365,3360,5176
|
|
20230707,095400,5889327050,3370,3390,3390,3365,35225
|
|
20230707,095300,5770315030,3390,3395,3395,3380,2067
|
|
20230707,095200,5763311560,3390,3390,3395,3390,1024
|
|
20230707,095100,5759840125,3380,3385,3385,3380,2239
|
|
20230707,095000,5752267235,3380,3385,3385,3380,4362
|
|
20230707,094900,5737517625,3385,3385,3385,3380,6145
|
|
20230707,094800,5716726365,3385,3385,3395,3380,2653
|
|
20230707,094700,5707743855,3380,3385,3385,3380,6504
|
|
20230707,094600,5685745070,3380,3380,3385,3375,3066
|
|
20230707,094500,5675375490,3380,3385,3385,3375,3981
|
|
20230707,094400,5661920290,3380,3395,3395,3380,13168
|
|
20230707,094300,5617335325,3395,3395,3405,3385,7004
|
|
20230707,094200,5593570030,3395,3380,3410,3380,5157
|
|
20230707,094100,5576056365,3380,3365,3380,3365,2094
|
|
20230707,094000,5568987235,3365,3355,3400,3350,22930
|
|
20230707,093900,5491742585,3350,3355,3360,3350,17014
|
|
20230707,093800,5434668650,3355,3365,3365,3355,6890
|
|
20230707,093700,5411526210,3365,3380,3380,3355,35306
|
|
20230707,093600,5292783350,3380,3385,3385,3375,15301
|
|
20230707,093500,5241066120,3385,3390,3390,3380,11970
|
|
20230707,093400,5200573025,3390,3385,3390,3380,4748
|
|
20230707,093300,5184503520,3385,3400,3405,3380,24735
|
|
20230707,093200,5100598090,3405,3410,3420,3405,15660
|
|
20230707,093100,5047192425,3410,3410,3410,3400,4167
|
|
20230707,093000,5032997680,3410,3410,3415,3400,23013
|
|
20230707,092900,4954513070,3410,3415,3420,3410,3626
|
|
20230707,092800,4942137210,3410,3410,3415,3410,9429
|
|
20230707,092700,4909948970,3415,3410,3415,3405,7353
|
|
20230707,092600,4884871250,3410,3420,3420,3405,13546
|
|
20230707,092500,4838684370,3420,3375,3420,3375,13965
|
|
20230707,092400,4791181980,3375,3410,3410,3370,67065
|
|
20230707,092300,4563485660,3410,3415,3415,3410,9085
|
|
20230707,092200,4532478395,3415,3405,3415,3405,8980
|
|
20230707,092100,4501856205,3405,3435,3435,3400,23426
|
|
20230707,092000,4421926875,3425,3425,3435,3415,17335
|
|
20230707,091900,4362582135,3425,3425,3430,3420,10890
|
|
20230707,091800,4325285890,3430,3440,3440,3425,5279
|
|
20230707,091700,4307186620,3440,3420,3455,3410,29306
|
|
20230707,091600,4206476885,3405,3420,3425,3370,60987
|
|
20230707,091500,3999005535,3420,3440,3440,3415,23674
|
|
20230707,091400,3917911500,3440,3460,3465,3440,38057
|
|
20230707,091300,3786522525,3460,3465,3470,3460,11038
|
|
20230707,091200,3748272360,3470,3465,3470,3460,8686
|
|
20230707,091100,3718187020,3465,3460,3470,3455,17391
|
|
20230707,091000,3657960175,3475,3490,3490,3460,31506
|
|
20230707,090900,3548500985,3490,3450,3490,3450,36736
|
|
20230707,090800,3421195415,3450,3480,3485,3415,124150
|
|
20230707,090700,2992469120,3480,3500,3510,3480,45018
|
|
20230707,090600,2835388855,3495,3485,3505,3485,41976
|
|
20230707,090500,2688759160,3485,3470,3500,3470,56001
|
|
20230707,090400,2493513515,3490,3555,3565,3460,162766
|
|
20230707,090300,1922099920,3555,3545,3585,3525,216115
|
|
20230707,090200,1150642690,3535,3455,3580,3455,155378
|
|
20230707,090100,604648690,3425,3470,3490,3375,103230
|
|
20230707,090000,249299145,3460,3340,3470,3340,74071
|