646 lines
32 KiB
CSV
646 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,194300,4934948680,3440,3440,3440,3440,22410
|
|
20230619,194200,4934948680,3440,3440,3440,3440,0
|
|
20230619,194100,4934948680,3440,3440,3440,3440,0
|
|
20230619,194000,4934948680,3440,3440,3440,3440,0
|
|
20230619,193900,4934948680,3440,3440,3440,3440,0
|
|
20230619,193800,4934948680,3440,3440,3440,3440,0
|
|
20230619,193700,4934948680,3440,3440,3440,3440,0
|
|
20230619,193600,4934948680,3440,3440,3440,3440,0
|
|
20230619,193500,4934948680,3440,3440,3440,3440,0
|
|
20230619,193400,4934948680,3440,3440,3440,3440,0
|
|
20230619,193300,4934948680,3440,3440,3440,3440,0
|
|
20230619,193200,4934948680,3440,3440,3440,3440,0
|
|
20230619,193100,4934948680,3440,3440,3440,3440,0
|
|
20230619,193000,4934948680,3440,3440,3440,3440,0
|
|
20230619,192900,4934948680,3440,3440,3440,3440,0
|
|
20230619,192800,4934948680,3440,3440,3440,3440,0
|
|
20230619,192700,4934948680,3440,3440,3440,3440,0
|
|
20230619,192600,4934948680,3440,3440,3440,3440,0
|
|
20230619,192500,4934948680,3440,3440,3440,3440,0
|
|
20230619,192400,4934948680,3440,3440,3440,3440,0
|
|
20230619,192300,4934948680,3440,3440,3440,3440,0
|
|
20230619,192200,4934948680,3440,3440,3440,3440,0
|
|
20230619,192100,4934948680,3440,3440,3440,3440,0
|
|
20230619,192000,4934948680,3440,3440,3440,3440,0
|
|
20230619,191900,4934948680,3440,3440,3440,3440,0
|
|
20230619,191800,4934948680,3440,3440,3440,3440,0
|
|
20230619,191700,4934948680,3440,3440,3440,3440,0
|
|
20230619,191600,4934948680,3440,3440,3440,3440,0
|
|
20230619,191500,4934948680,3440,3440,3440,3440,0
|
|
20230619,191400,4934948680,3440,3440,3440,3440,0
|
|
20230619,191300,4934948680,3440,3440,3440,3440,22410
|
|
20230619,191200,4934948680,3440,3440,3440,3440,0
|
|
20230619,191100,4934948680,3440,3440,3440,3440,0
|
|
20230619,191000,4934948680,3440,3440,3440,3440,0
|
|
20230619,190900,4934948680,3440,3440,3440,3440,0
|
|
20230619,190800,4934948680,3440,3440,3440,3440,0
|
|
20230619,190700,4934948680,3440,3440,3440,3440,0
|
|
20230619,190600,4934948680,3440,3440,3440,3440,0
|
|
20230619,190500,4934948680,3440,3440,3440,3440,0
|
|
20230619,190400,4934948680,3440,3440,3440,3440,0
|
|
20230619,190300,4934948680,3440,3440,3440,3440,0
|
|
20230619,190200,4934948680,3440,3440,3440,3440,0
|
|
20230619,190100,4934948680,3440,3440,3440,3440,0
|
|
20230619,190000,4934948680,3440,3440,3440,3440,0
|
|
20230619,185900,4934948680,3440,3440,3440,3440,0
|
|
20230619,185800,4934948680,3440,3440,3440,3440,0
|
|
20230619,185700,4934948680,3440,3440,3440,3440,0
|
|
20230619,185600,4934948680,3440,3440,3440,3440,0
|
|
20230619,185500,4934948680,3440,3440,3440,3440,0
|
|
20230619,185400,4934948680,3440,3440,3440,3440,0
|
|
20230619,185300,4934948680,3440,3440,3440,3440,0
|
|
20230619,185200,4934948680,3440,3440,3440,3440,0
|
|
20230619,185100,4934948680,3440,3440,3440,3440,0
|
|
20230619,185000,4934948680,3440,3440,3440,3440,0
|
|
20230619,184900,4934948680,3440,3440,3440,3440,0
|
|
20230619,184800,4934948680,3440,3440,3440,3440,0
|
|
20230619,184700,4934948680,3440,3440,3440,3440,0
|
|
20230619,184600,4934948680,3440,3440,3440,3440,0
|
|
20230619,184500,4934948680,3440,3440,3440,3440,0
|
|
20230619,184400,4934948680,3440,3440,3440,3440,0
|
|
20230619,184300,4934948680,3440,3440,3440,3440,22410
|
|
20230619,184200,4934948680,3440,3440,3440,3440,0
|
|
20230619,184100,4934948680,3440,3440,3440,3440,0
|
|
20230619,184000,4934948680,3440,3440,3440,3440,0
|
|
20230619,183900,4934948680,3440,3440,3440,3440,0
|
|
20230619,183800,4934948680,3440,3440,3440,3440,0
|
|
20230619,183700,4934948680,3440,3440,3440,3440,0
|
|
20230619,183600,4934948680,3440,3440,3440,3440,0
|
|
20230619,183500,4934948680,3440,3440,3440,3440,0
|
|
20230619,183400,4934948680,3440,3440,3440,3440,0
|
|
20230619,183300,4934948680,3440,3440,3440,3440,0
|
|
20230619,183200,4934948680,3440,3440,3440,3440,0
|
|
20230619,183100,4934948680,3440,3440,3440,3440,0
|
|
20230619,183000,4934948680,3440,3440,3440,3440,0
|
|
20230619,182900,4934948680,3440,3440,3440,3440,0
|
|
20230619,182800,4934948680,3440,3440,3440,3440,0
|
|
20230619,182700,4934948680,3440,3440,3440,3440,0
|
|
20230619,182600,4934948680,3440,3440,3440,3440,0
|
|
20230619,182500,4934948680,3440,3440,3440,3440,0
|
|
20230619,182400,4934948680,3440,3440,3440,3440,0
|
|
20230619,182300,4934948680,3440,3440,3440,3440,0
|
|
20230619,182200,4934948680,3440,3440,3440,3440,0
|
|
20230619,182100,4934948680,3440,3440,3440,3440,0
|
|
20230619,182000,4934948680,3440,3440,3440,3440,0
|
|
20230619,181900,4934948680,3440,3440,3440,3440,0
|
|
20230619,181800,4934948680,3440,3440,3440,3440,0
|
|
20230619,181700,4934948680,3440,3440,3440,3440,0
|
|
20230619,181600,4934948680,3440,3440,3440,3440,0
|
|
20230619,181500,4934948680,3440,3440,3440,3440,0
|
|
20230619,181400,4934948680,3440,3440,3440,3440,0
|
|
20230619,181300,4934948680,3440,3440,3440,3440,22410
|
|
20230619,181200,4934948680,3440,3440,3440,3440,0
|
|
20230619,181100,4934948680,3440,3440,3440,3440,0
|
|
20230619,181000,4934948680,3440,3440,3440,3440,0
|
|
20230619,180900,4934948680,3440,3440,3440,3440,0
|
|
20230619,180800,4934948680,3440,3440,3440,3440,0
|
|
20230619,180700,4934948680,3440,3440,3440,3440,0
|
|
20230619,180600,4934948680,3440,3440,3440,3440,0
|
|
20230619,180500,4934948680,3440,3440,3440,3440,0
|
|
20230619,180400,4934948680,3440,3440,3440,3440,0
|
|
20230619,180300,4934948680,3440,3440,3440,3440,0
|
|
20230619,180200,4934948680,3440,3440,3440,3440,0
|
|
20230619,180100,4934948680,3440,3440,3440,3440,0
|
|
20230619,180000,4934948680,3440,3440,3440,3440,0
|
|
20230619,175900,4934948680,3440,3440,3440,3440,0
|
|
20230619,175800,4934948680,3440,3440,3440,3440,0
|
|
20230619,175700,4934948680,3440,3440,3440,3440,0
|
|
20230619,175600,4934948680,3440,3440,3440,3440,0
|
|
20230619,175500,4934948680,3440,3440,3440,3440,0
|
|
20230619,175400,4934948680,3440,3440,3440,3440,0
|
|
20230619,175300,4934948680,3440,3440,3440,3440,0
|
|
20230619,175200,4934948680,3440,3440,3440,3440,0
|
|
20230619,175100,4934948680,3440,3440,3440,3440,0
|
|
20230619,175000,4934948680,3440,3440,3440,3440,0
|
|
20230619,174900,4934948680,3440,3440,3440,3440,0
|
|
20230619,174800,4934948680,3440,3440,3440,3440,0
|
|
20230619,174700,4934948680,3440,3440,3440,3440,0
|
|
20230619,174600,4934948680,3440,3440,3440,3440,0
|
|
20230619,174500,4934948680,3440,3440,3440,3440,0
|
|
20230619,174400,4934948680,3440,3440,3440,3440,0
|
|
20230619,174300,4934948680,3440,3440,3440,3440,22410
|
|
20230619,174200,4934948680,3440,3440,3440,3440,0
|
|
20230619,174100,4934948680,3440,3440,3440,3440,0
|
|
20230619,174000,4934948680,3440,3440,3440,3440,0
|
|
20230619,173900,4934948680,3440,3440,3440,3440,0
|
|
20230619,173800,4934948680,3440,3440,3440,3440,0
|
|
20230619,173700,4934948680,3440,3440,3440,3440,0
|
|
20230619,173600,4934948680,3440,3440,3440,3440,0
|
|
20230619,173500,4934948680,3440,3440,3440,3440,0
|
|
20230619,173400,4934948680,3440,3440,3440,3440,0
|
|
20230619,173300,4934948680,3440,3440,3440,3440,0
|
|
20230619,173200,4934948680,3440,3440,3440,3440,0
|
|
20230619,173100,4934948680,3440,3440,3440,3440,0
|
|
20230619,173000,4934948680,3440,3440,3440,3440,0
|
|
20230619,172900,4934948680,3440,3440,3440,3440,0
|
|
20230619,172800,4934948680,3440,3440,3440,3440,0
|
|
20230619,172700,4934948680,3440,3440,3440,3440,0
|
|
20230619,172600,4934948680,3440,3440,3440,3440,0
|
|
20230619,172500,4934948680,3440,3440,3440,3440,0
|
|
20230619,172400,4934948680,3440,3440,3440,3440,0
|
|
20230619,172300,4934948680,3440,3440,3440,3440,0
|
|
20230619,172200,4934948680,3440,3440,3440,3440,0
|
|
20230619,172100,4934948680,3440,3440,3440,3440,0
|
|
20230619,172000,4934948680,3440,3440,3440,3440,0
|
|
20230619,171900,4934948680,3440,3440,3440,3440,0
|
|
20230619,171800,4934948680,3440,3440,3440,3440,0
|
|
20230619,171700,4934948680,3440,3440,3440,3440,0
|
|
20230619,171600,4934948680,3440,3440,3440,3440,0
|
|
20230619,171500,4934948680,3440,3440,3440,3440,0
|
|
20230619,171400,4934948680,3440,3440,3440,3440,0
|
|
20230619,171300,4934948680,3440,3440,3440,3440,22410
|
|
20230619,171200,4934948680,3440,3440,3440,3440,0
|
|
20230619,171100,4934948680,3440,3440,3440,3440,0
|
|
20230619,171000,4934948680,3440,3440,3440,3440,0
|
|
20230619,170900,4934948680,3440,3440,3440,3440,0
|
|
20230619,170800,4934948680,3440,3440,3440,3440,0
|
|
20230619,170700,4934948680,3440,3440,3440,3440,0
|
|
20230619,170600,4934948680,3440,3440,3440,3440,0
|
|
20230619,170500,4934948680,3440,3440,3440,3440,0
|
|
20230619,170400,4934948680,3440,3440,3440,3440,0
|
|
20230619,170300,4934948680,3440,3440,3440,3440,0
|
|
20230619,170200,4934948680,3440,3440,3440,3440,0
|
|
20230619,170100,4934948680,3440,3440,3440,3440,0
|
|
20230619,170000,4934948680,3440,3440,3440,3440,0
|
|
20230619,165900,4934948680,3440,3440,3440,3440,0
|
|
20230619,165800,4934948680,3440,3440,3440,3440,0
|
|
20230619,165700,4934948680,3440,3440,3440,3440,0
|
|
20230619,165600,4934948680,3440,3440,3440,3440,0
|
|
20230619,165500,4934948680,3440,3440,3440,3440,0
|
|
20230619,165400,4934948680,3440,3440,3440,3440,0
|
|
20230619,165300,4934948680,3440,3440,3440,3440,0
|
|
20230619,165200,4934948680,3440,3440,3440,3440,0
|
|
20230619,165100,4934948680,3440,3440,3440,3440,0
|
|
20230619,165000,4934948680,3440,3440,3440,3440,0
|
|
20230619,164900,4934948680,3440,3440,3440,3440,0
|
|
20230619,164800,4934948680,3440,3440,3440,3440,0
|
|
20230619,164700,4934948680,3440,3440,3440,3440,0
|
|
20230619,164600,4934948680,3440,3440,3440,3440,0
|
|
20230619,164500,4934948680,3440,3440,3440,3440,0
|
|
20230619,164400,4934948680,3440,3440,3440,3440,0
|
|
20230619,164300,4934948680,3440,3440,3440,3440,22410
|
|
20230619,164200,4934948680,3440,3440,3440,3440,0
|
|
20230619,164100,4934948680,3440,3440,3440,3440,0
|
|
20230619,164000,4934948680,3440,3440,3440,3440,0
|
|
20230619,163900,4934948680,3440,3440,3440,3440,0
|
|
20230619,163800,4934948680,3440,3440,3440,3440,0
|
|
20230619,163700,4934948680,3440,3440,3440,3440,0
|
|
20230619,163600,4934948680,3440,3440,3440,3440,0
|
|
20230619,163500,4934948680,3440,3440,3440,3440,0
|
|
20230619,163400,4934948680,3440,3440,3440,3440,0
|
|
20230619,163300,4934948680,3440,3440,3440,3440,0
|
|
20230619,163200,4934948680,3440,3440,3440,3440,0
|
|
20230619,163100,4934948680,3440,3440,3440,3440,0
|
|
20230619,163000,4934948680,3440,3440,3440,3440,0
|
|
20230619,162900,4934948680,3440,3440,3440,3440,0
|
|
20230619,162800,4934948680,3440,3440,3440,3440,0
|
|
20230619,162700,4934948680,3440,3440,3440,3440,0
|
|
20230619,162600,4934948680,3440,3440,3440,3440,0
|
|
20230619,162500,4934948680,3440,3440,3440,3440,0
|
|
20230619,162400,4934948680,3440,3440,3440,3440,0
|
|
20230619,162300,4934948680,3440,3440,3440,3440,0
|
|
20230619,162200,4934948680,3440,3440,3440,3440,0
|
|
20230619,162100,4934948680,3440,3440,3440,3440,0
|
|
20230619,162000,4934948680,3440,3440,3440,3440,0
|
|
20230619,161900,4934948680,3440,3440,3440,3440,0
|
|
20230619,161800,4934948680,3440,3440,3440,3440,0
|
|
20230619,161700,4934948680,3440,3440,3440,3440,0
|
|
20230619,161600,4934948680,3440,3440,3440,3440,0
|
|
20230619,161500,4934948680,3440,3440,3440,3440,0
|
|
20230619,161400,4934948680,3440,3440,3440,3440,0
|
|
20230619,161300,4934948680,3440,3440,3440,3440,22410
|
|
20230619,161200,4934948680,3440,3440,3440,3440,0
|
|
20230619,161100,4934948680,3440,3440,3440,3440,0
|
|
20230619,161000,4934948680,3440,3440,3440,3440,0
|
|
20230619,160900,4934948680,3440,3440,3440,3440,0
|
|
20230619,160800,4934948680,3440,3440,3440,3440,0
|
|
20230619,160700,4934948680,3440,3440,3440,3440,0
|
|
20230619,160600,4934948680,3440,3440,3440,3440,0
|
|
20230619,160500,4934948680,3440,3440,3440,3440,0
|
|
20230619,160400,4934948680,3440,3440,3440,3440,0
|
|
20230619,160300,4934948680,3440,3440,3440,3440,0
|
|
20230619,160200,4934948680,3440,3440,3440,3440,0
|
|
20230619,160100,4934948680,3440,3440,3440,3440,0
|
|
20230619,160000,4934948680,3440,3440,3440,3440,0
|
|
20230619,155900,4934948680,3440,3440,3440,3440,0
|
|
20230619,155800,4934948680,3440,3440,3440,3440,0
|
|
20230619,155700,4934948680,3440,3440,3440,3440,0
|
|
20230619,155600,4934948680,3440,3440,3440,3440,0
|
|
20230619,155500,4934948680,3440,3440,3440,3440,0
|
|
20230619,155400,4934948680,3440,3440,3440,3440,0
|
|
20230619,155300,4934948680,3440,3440,3440,3440,0
|
|
20230619,155200,4934948680,3440,3440,3440,3440,0
|
|
20230619,155100,4934948680,3440,3440,3440,3440,0
|
|
20230619,155000,4934948680,3440,3440,3440,3440,0
|
|
20230619,154900,4934948680,3440,3440,3440,3440,0
|
|
20230619,154800,4934948680,3440,3440,3440,3440,0
|
|
20230619,154700,4934948680,3440,3440,3440,3440,0
|
|
20230619,154600,4934948680,3440,3440,3440,3440,0
|
|
20230619,154500,4934948680,3440,3440,3440,3440,0
|
|
20230619,154400,4934948680,3440,3440,3440,3440,0
|
|
20230619,154300,4934948680,3440,3440,3440,3440,22410
|
|
20230619,154200,4934948680,3440,3440,3440,3440,0
|
|
20230619,154100,4934948680,3440,3440,3440,3440,0
|
|
20230619,154000,4934948680,3440,3440,3440,3440,0
|
|
20230619,153900,4934948680,3440,3440,3440,3440,0
|
|
20230619,153800,4934948680,3440,3440,3440,3440,0
|
|
20230619,153700,4934948680,3440,3440,3440,3440,0
|
|
20230619,153600,4934948680,3440,3440,3440,3440,0
|
|
20230619,153500,4934948680,3440,3440,3440,3440,0
|
|
20230619,153400,4934948680,3440,3440,3440,3440,0
|
|
20230619,153300,4934948680,3440,3440,3440,3440,0
|
|
20230619,153200,4934948680,3440,3440,3440,3440,0
|
|
20230619,153100,4934948680,3440,3440,3440,3440,0
|
|
20230619,153000,4934948680,3440,3440,3440,3440,22410
|
|
20230619,152900,4857858280,3435,3435,3435,3435,0
|
|
20230619,152800,4857858280,3435,3435,3435,3435,0
|
|
20230619,152700,4857858280,3435,3435,3435,3435,0
|
|
20230619,152600,4857858280,3435,3435,3435,3435,0
|
|
20230619,152500,4857858280,3435,3435,3435,3435,0
|
|
20230619,152400,4857858280,3435,3435,3435,3435,0
|
|
20230619,152300,4857858280,3435,3435,3435,3435,0
|
|
20230619,152200,4857858280,3435,3435,3435,3435,0
|
|
20230619,152100,4857858280,3435,3435,3435,3435,0
|
|
20230619,152000,4857858280,3435,3435,3435,3435,0
|
|
20230619,151900,4857858280,3435,3440,3440,3435,13517
|
|
20230619,151800,4811420945,3440,3440,3440,3435,1329
|
|
20230619,151700,4806850805,3435,3440,3440,3435,6344
|
|
20230619,151600,4785057185,3440,3440,3440,3440,1756
|
|
20230619,151500,4779016545,3440,3445,3445,3435,11620
|
|
20230619,151400,4739080090,3445,3440,3445,3440,1000
|
|
20230619,151300,4735638790,3440,3445,3450,3440,5457
|
|
20230619,151200,4716857720,3445,3445,3445,3445,1009
|
|
20230619,151100,4713381715,3450,3450,3450,3445,5359
|
|
20230619,151000,4694919805,3450,3455,3455,3445,2924
|
|
20230619,150900,4684840385,3455,3455,3455,3450,854
|
|
20230619,150800,4681893480,3460,3460,3460,3460,500
|
|
20230619,150700,4680163480,3460,3460,3460,3450,810
|
|
20230619,150600,4677362740,3465,3465,3465,3450,571
|
|
20230619,150500,4675391775,3460,3460,3465,3460,11
|
|
20230619,150400,4675353710,3465,3465,3465,3465,15
|
|
20230619,150300,4675301735,3465,3465,3465,3465,1577
|
|
20230619,150200,4669837430,3465,3455,3465,3455,3484
|
|
20230619,150100,4657766000,3465,3465,3465,3465,0
|
|
20230619,150000,4657766000,3465,3465,3465,3465,78
|
|
20230619,145900,4657495730,3465,3445,3465,3445,254
|
|
20230619,145800,4656620220,3470,3445,3470,3440,1002
|
|
20230619,145700,4653168810,3470,3465,3470,3440,4273
|
|
20230619,145600,4638449270,3470,3470,3470,3470,6001
|
|
20230619,145500,4617625800,3445,3470,3470,3445,6467
|
|
20230619,145400,4595301165,3470,3470,3470,3470,30
|
|
20230619,145300,4595197065,3470,3470,3470,3470,5806
|
|
20230619,145200,4575050245,3470,3465,3470,3465,1812
|
|
20230619,145100,4568766955,3465,3460,3470,3460,2924
|
|
20230619,145000,4558633045,3460,3460,3460,3460,366
|
|
20230619,144900,4557366685,3455,3455,3455,3455,511
|
|
20230619,144800,4555601180,3455,3455,3455,3455,3
|
|
20230619,144700,4555590815,3440,3440,3440,3440,0
|
|
20230619,144600,4555590815,3440,3455,3455,3440,6944
|
|
20230619,144500,4531659365,3455,3470,3470,3455,802
|
|
20230619,144400,4528883925,3470,3465,3470,3465,1051
|
|
20230619,144300,4525237705,3470,3470,3470,3470,0
|
|
20230619,144200,4525237705,3470,3470,3470,3455,108
|
|
20230619,144100,4524863335,3470,3475,3475,3470,2885
|
|
20230619,144000,4514852260,3475,3475,3475,3475,258
|
|
20230619,143900,4513955710,3475,3475,3475,3470,420
|
|
20230619,143800,4512496870,3475,3470,3475,3470,4979
|
|
20230619,143700,4495219735,3470,3450,3470,3450,25759
|
|
20230619,143600,4406119815,3450,3450,3450,3450,1191
|
|
20230619,143500,4402010865,3445,3445,3445,3445,79
|
|
20230619,143400,4401738710,3440,3440,3440,3440,849
|
|
20230619,143300,4398818150,3440,3445,3445,3440,1372
|
|
20230619,143200,4394092620,3445,3450,3450,3445,153
|
|
20230619,143100,4393565390,3450,3445,3450,3445,1591
|
|
20230619,143000,4388076790,3445,3445,3445,3445,995
|
|
20230619,142900,4384649015,3445,3445,3445,3445,1385
|
|
20230619,142800,4379877690,3440,3440,3440,3440,722
|
|
20230619,142700,4377394010,3445,3445,3445,3445,1
|
|
20230619,142600,4377390565,3435,3440,3440,3435,222
|
|
20230619,142500,4376627335,3430,3445,3445,3430,422
|
|
20230619,142400,4375175975,3430,3450,3450,3430,18900
|
|
20230619,142300,4310222605,3450,3450,3450,3450,104
|
|
20230619,142200,4309863805,3450,3445,3450,3445,2709
|
|
20230619,142100,4300531195,3445,3445,3450,3445,628
|
|
20230619,142000,4298367555,3450,3445,3450,3445,118
|
|
20230619,141900,4297960545,3445,3445,3450,3445,879
|
|
20230619,141800,4294931890,3450,3450,3450,3450,1739
|
|
20230619,141700,4288932340,3450,3445,3450,3445,1159
|
|
20230619,141600,4284933795,3445,3450,3450,3445,3578
|
|
20230619,141500,4272602195,3450,3450,3450,3450,1119
|
|
20230619,141400,4268741645,3450,3450,3450,3450,1050
|
|
20230619,141300,4265119145,3445,3445,3445,3445,0
|
|
20230619,141200,4265119145,3445,3450,3450,3445,1747
|
|
20230619,141100,4259095095,3450,3445,3450,3445,395
|
|
20230619,141000,4257734265,3450,3450,3450,3450,430
|
|
20230619,140900,4256250765,3450,3450,3450,3450,99
|
|
20230619,140800,4255909215,3450,3445,3455,3445,441
|
|
20230619,140700,4254389365,3445,3445,3445,3445,6347
|
|
20230619,140600,4232523950,3445,3450,3450,3445,3940
|
|
20230619,140500,4218949010,3445,3445,3445,3445,0
|
|
20230619,140400,4218949010,3445,3450,3450,3445,134
|
|
20230619,140300,4218487285,3445,3450,3450,3445,1149
|
|
20230619,140200,4214525545,3450,3450,3450,3450,100
|
|
20230619,140100,4214180545,3445,3445,3445,3445,40
|
|
20230619,140000,4214042745,3445,3445,3445,3445,0
|
|
20230619,135900,4214042745,3445,3450,3450,3445,1234
|
|
20230619,135800,4209790445,3450,3450,3450,3450,166
|
|
20230619,135700,4209217745,3450,3450,3450,3445,1083
|
|
20230619,135600,4205481685,3450,3445,3450,3445,2825
|
|
20230619,135500,4195749540,3445,3450,3450,3445,392
|
|
20230619,135400,4194399095,3445,3445,3450,3445,102
|
|
20230619,135300,4194047555,3445,3445,3445,3445,1830
|
|
20230619,135200,4187743205,3445,3445,3450,3445,1230
|
|
20230619,135100,4183504345,3450,3440,3450,3440,5292
|
|
20230619,135000,4165270640,3430,3430,3430,3430,24
|
|
20230619,134900,4165188320,3430,3445,3445,3430,48998
|
|
20230619,134800,3996823955,3445,3450,3450,3445,1648
|
|
20230619,134700,3991138365,3445,3445,3445,3445,1000
|
|
20230619,134600,3987693365,3445,3445,3445,3445,1660
|
|
20230619,134500,3981974665,3445,3445,3445,3445,400
|
|
20230619,134400,3980596665,3445,3445,3450,3445,2194
|
|
20230619,134300,3973037615,3445,3450,3450,3445,151
|
|
20230619,134200,3972516815,3450,3445,3450,3445,1567
|
|
20230619,134100,3967115665,3445,3445,3445,3445,2074
|
|
20230619,134000,3959970735,3450,3450,3455,3450,9581
|
|
20230619,133900,3926914655,3450,3450,3450,3450,1859
|
|
20230619,133800,3920501105,3450,3455,3460,3450,3803
|
|
20230619,133700,3907374675,3455,3455,3455,3455,1005
|
|
20230619,133600,3903902400,3455,3465,3465,3455,15985
|
|
20230619,133500,3848654030,3465,3460,3465,3460,2720
|
|
20230619,133400,3839240380,3465,3465,3465,3465,100
|
|
20230619,133300,3838893880,3460,3460,3460,3460,808
|
|
20230619,133200,3836098200,3460,3460,3460,3460,1565
|
|
20230619,133100,3830683300,3460,3460,3460,3460,1572
|
|
20230619,133000,3825244180,3460,3460,3460,3455,4455
|
|
20230619,132900,3809844905,3460,3460,3460,3460,0
|
|
20230619,132800,3809844905,3460,3455,3460,3455,125
|
|
20230619,132700,3809412455,3455,3460,3460,3455,1838
|
|
20230619,132600,3803056215,3460,3460,3460,3460,201
|
|
20230619,132500,3802360755,3455,3460,3465,3455,3904
|
|
20230619,132400,3788863810,3455,3465,3465,3455,304
|
|
20230619,132300,3787813450,3465,3455,3465,3455,1623
|
|
20230619,132200,3782205960,3465,3455,3465,3455,685
|
|
20230619,132100,3779839275,3455,3455,3455,3455,1000
|
|
20230619,132000,3776384275,3460,3460,3460,3460,461
|
|
20230619,131900,3774789215,3460,3460,3460,3460,0
|
|
20230619,131800,3774789215,3460,3460,3460,3460,1030
|
|
20230619,131700,3771225415,3460,3460,3460,3460,100
|
|
20230619,131600,3770879415,3460,3460,3460,3460,174
|
|
20230619,131500,3770277375,3460,3460,3460,3460,1290
|
|
20230619,131400,3765813975,3460,3460,3460,3460,260
|
|
20230619,131300,3764914375,3460,3460,3460,3455,1917
|
|
20230619,131200,3758285740,3460,3460,3460,3460,330
|
|
20230619,131100,3757143940,3460,3460,3465,3460,677
|
|
20230619,131000,3754801365,3465,3460,3465,3460,54
|
|
20230619,130900,3754614265,3465,3460,3465,3455,305
|
|
20230619,130800,3753559235,3465,3465,3465,3465,3
|
|
20230619,130700,3753548840,3465,3460,3465,3460,6048
|
|
20230619,130600,3732619780,3460,3465,3465,3460,2538
|
|
20230619,130500,3723828300,3465,3465,3465,3460,39
|
|
20230619,130400,3723693170,3465,3465,3470,3450,30716
|
|
20230619,130300,3617506230,3470,3470,3470,3470,212
|
|
20230619,130200,3616770590,3465,3470,3470,3465,799
|
|
20230619,130100,3613999560,3470,3470,3470,3470,1
|
|
20230619,130000,3613996090,3475,3465,3475,3465,2769
|
|
20230619,125900,3604401485,3465,3475,3475,3465,3556
|
|
20230619,125800,3592079510,3475,3470,3475,3465,1107
|
|
20230619,125700,3588242000,3480,3475,3480,3470,637
|
|
20230619,125600,3586031315,3480,3480,3480,3480,1151
|
|
20230619,125500,3582025835,3475,3475,3475,3475,100
|
|
20230619,125400,3581678335,3480,3465,3480,3460,7642
|
|
20230619,125300,3555207335,3465,3480,3480,3465,10216
|
|
20230619,125200,3519781150,3480,3480,3480,3480,2600
|
|
20230619,125100,3510733150,3480,3480,3480,3480,31
|
|
20230619,125000,3510625270,3480,3475,3480,3475,1363
|
|
20230619,124900,3505888610,3475,3475,3475,3475,242
|
|
20230619,124800,3505047660,3475,3485,3485,3475,5179
|
|
20230619,124700,3487043375,3480,3480,3485,3480,211
|
|
20230619,124600,3486309090,3480,3485,3485,3480,1102
|
|
20230619,124500,3482473620,3485,3480,3485,3480,81
|
|
20230619,124400,3482191735,3485,3480,3485,3480,187
|
|
20230619,124300,3481540970,3480,3480,3480,3480,44
|
|
20230619,124200,3481387850,3485,3485,3485,3485,5
|
|
20230619,124100,3481370425,3485,3485,3485,3485,1010
|
|
20230619,124000,3477850575,3485,3480,3485,3480,1452
|
|
20230619,123900,3472792615,3480,3480,3480,3480,2988
|
|
20230619,123800,3462394375,3485,3485,3485,3485,66
|
|
20230619,123700,3462164365,3485,3485,3485,3485,67
|
|
20230619,123600,3461930870,3485,3490,3490,3480,152
|
|
20230619,123500,3461401595,3490,3495,3495,3490,873
|
|
20230619,123400,3458354790,3495,3495,3500,3490,1427
|
|
20230619,123300,3453374285,3500,3500,3500,3500,52
|
|
20230619,123200,3453192285,3500,3500,3500,3490,269
|
|
20230619,123100,3452252380,3505,3490,3505,3490,2
|
|
20230619,123000,3452245385,3510,3510,3510,3510,0
|
|
20230619,122900,3452245385,3510,3510,3510,3510,539
|
|
20230619,122800,3450353495,3510,3480,3510,3480,17105
|
|
20230619,122700,3390478655,3480,3490,3490,3480,710
|
|
20230619,122600,3388007755,3490,3490,3490,3490,10
|
|
20230619,122500,3387972855,3490,3490,3490,3490,1
|
|
20230619,122400,3387969365,3485,3490,3490,3485,1100
|
|
20230619,122300,3384130865,3465,3485,3485,3465,1134
|
|
20230619,122200,3380181875,3485,3485,3485,3465,106
|
|
20230619,122100,3379814465,3485,3485,3485,3485,0
|
|
20230619,122000,3379814465,3485,3480,3485,3480,31
|
|
20230619,121900,3379706480,3480,3480,3480,3480,579
|
|
20230619,121800,3377691560,3480,3480,3480,3455,485
|
|
20230619,121700,3376006360,3485,3490,3490,3455,6012
|
|
20230619,121600,3355234535,3455,3460,3460,3455,2000
|
|
20230619,121500,3348323030,3490,3490,3490,3460,12112
|
|
20230619,121400,3306376955,3470,3470,3470,3470,3001
|
|
20230619,121300,3295963485,3500,3480,3500,3470,6772
|
|
20230619,121200,3272446475,3480,3495,3500,3480,475
|
|
20230619,121100,3270784590,3495,3490,3495,3490,217
|
|
20230619,121000,3270027255,3485,3485,3485,3485,1100
|
|
20230619,120900,3266193755,3485,3485,3485,3485,20
|
|
20230619,120800,3266124055,3485,3485,3485,3485,0
|
|
20230619,120700,3266124055,3485,3475,3485,3475,121
|
|
20230619,120600,3265703370,3475,3475,3475,3475,41
|
|
20230619,120500,3265560895,3475,3475,3475,3475,125
|
|
20230619,120400,3265126520,3495,3480,3495,3480,1037
|
|
20230619,120300,3261517745,3500,3490,3500,3490,513
|
|
20230619,120200,3259727245,3500,3500,3500,3500,0
|
|
20230619,120100,3259727245,3500,3500,3500,3500,51
|
|
20230619,120000,3259548745,3500,3500,3500,3475,3870
|
|
20230619,115900,3246057005,3510,3510,3510,3510,0
|
|
20230619,115800,3246057005,3510,3505,3510,3500,911
|
|
20230619,115700,3242866405,3515,3515,3520,3505,3788
|
|
20230619,115600,3229578620,3510,3525,3525,3505,910
|
|
20230619,115500,3226374490,3525,3520,3530,3500,5803
|
|
20230619,115400,3205923005,3520,3525,3525,3515,2962
|
|
20230619,115300,3195502560,3520,3480,3520,3480,37990
|
|
20230619,115200,3062175235,3490,3490,3490,3490,593
|
|
20230619,115100,3060105665,3475,3490,3490,3475,5108
|
|
20230619,115000,3042355350,3490,3480,3490,3475,624
|
|
20230619,114900,3040184485,3475,3470,3480,3470,4902
|
|
20230619,114800,3023148230,3470,3470,3470,3470,3131
|
|
20230619,114700,3012283660,3470,3470,3470,3470,349
|
|
20230619,114600,3011072630,3460,3470,3470,3460,1164
|
|
20230619,114500,3007037120,3470,3465,3470,3465,4978
|
|
20230619,114400,2989788345,3465,3460,3465,3460,5481
|
|
20230619,114300,2970824075,3460,3455,3460,3455,6469
|
|
20230619,114200,2948473635,3455,3455,3455,3455,30
|
|
20230619,114100,2948369985,3455,3450,3455,3450,3019
|
|
20230619,114000,2937954340,3450,3455,3455,3450,1518
|
|
20230619,113900,2932716620,3455,3450,3455,3450,1270
|
|
20230619,113800,2928332615,3450,3450,3450,3450,300
|
|
20230619,113700,2927297615,3450,3450,3450,3450,2592
|
|
20230619,113600,2918355215,3450,3455,3455,3450,888
|
|
20230619,113500,2915291605,3455,3455,3455,3455,380
|
|
20230619,113400,2913978705,3455,3455,3455,3455,3042
|
|
20230619,113300,2903468595,3450,3450,3455,3450,401
|
|
20230619,113200,2902085140,3450,3450,3450,3450,5423
|
|
20230619,113100,2883375790,3455,3460,3460,3455,2156
|
|
20230619,113000,2875926430,3455,3455,3455,3455,824
|
|
20230619,112900,2873079510,3455,3455,3455,3455,172
|
|
20230619,112800,2872485250,3455,3455,3455,3455,302
|
|
20230619,112700,2871441840,3455,3455,3455,3455,5
|
|
20230619,112600,2871424565,3455,3455,3455,3455,1459
|
|
20230619,112500,2866383720,3455,3445,3455,3445,663
|
|
20230619,112400,2864099675,3435,3435,3435,3435,701
|
|
20230619,112300,2861691740,3435,3435,3435,3435,20
|
|
20230619,112200,2861623040,3435,3435,3435,3435,0
|
|
20230619,112100,2861623040,3435,3435,3435,3435,4197
|
|
20230619,112000,2847206345,3435,3435,3440,3435,4929
|
|
20230619,111900,2830271115,3435,3440,3440,3435,10000
|
|
20230619,111800,2795901795,3440,3440,3465,3435,4821
|
|
20230619,111700,2779338940,3440,3460,3465,3440,1700
|
|
20230619,111600,2773476640,3450,3450,3450,3440,2136
|
|
20230619,111500,2766124640,3440,3450,3460,3440,3054
|
|
20230619,111400,2755607740,3450,3445,3450,3440,1002
|
|
20230619,111300,2752160740,3440,3440,3440,3440,3
|
|
20230619,111200,2752150420,3440,3445,3445,3440,4631
|
|
20230619,111100,2736219255,3440,3450,3450,3440,26671
|
|
20230619,111000,2644381545,3450,3465,3465,3450,886
|
|
20230619,110900,2641324545,3465,3465,3465,3450,196
|
|
20230619,110800,2640647730,3470,3470,3470,3470,57
|
|
20230619,110700,2640449940,3470,3445,3470,3445,337
|
|
20230619,110600,2639288875,3445,3470,3470,3445,6463
|
|
20230619,110500,2616993040,3470,3460,3470,3450,24398
|
|
20230619,110400,2532723970,3465,3470,3470,3465,289
|
|
20230619,110300,2531722560,3470,3470,3470,3470,301
|
|
20230619,110200,2530678090,3465,3465,3465,3465,2001
|
|
20230619,110100,2523744625,3465,3465,3465,3465,938
|
|
20230619,110000,2520494455,3465,3465,3470,3465,307
|
|
20230619,105900,2519430695,3455,3465,3465,3455,86
|
|
20230619,105800,2519132835,3465,3455,3465,3455,19083
|
|
20230619,105700,2453136620,3455,3455,3455,3455,221
|
|
20230619,105600,2452373065,3455,3450,3455,3450,1449
|
|
20230619,105500,2447370855,3450,3455,3455,3450,220
|
|
20230619,105400,2446611505,3455,3455,3455,3455,205
|
|
20230619,105300,2445903230,3455,3455,3455,3450,2062
|
|
20230619,105200,2438789020,3450,3455,3455,3450,4268
|
|
20230619,105100,2424061000,3450,3450,3450,3450,0
|
|
20230619,105000,2424061000,3450,3445,3450,3445,3738
|
|
20230619,104900,2411167490,3450,3450,3450,3450,12488
|
|
20230619,104800,2368083890,3450,3450,3455,3450,3104
|
|
20230619,104700,2357374580,3450,3455,3455,3450,1511
|
|
20230619,104600,2352156100,3455,3455,3460,3455,6007
|
|
20230619,104500,2331400715,3460,3460,3460,3455,2215
|
|
20230619,104400,2323737315,3455,3455,3455,3455,1240
|
|
20230619,104300,2319453115,3450,3465,3465,3450,5106
|
|
20230619,104200,2301837390,3450,3460,3465,3450,18073
|
|
20230619,104100,2239446905,3465,3455,3465,3455,10841
|
|
20230619,104000,2201935160,3455,3460,3460,3450,29356
|
|
20230619,103900,2100584010,3460,3460,3460,3460,697
|
|
20230619,103800,2098172390,3460,3465,3465,3460,5690
|
|
20230619,103700,2078471840,3465,3465,3465,3465,351
|
|
20230619,103600,2077255625,3465,3470,3470,3465,2364
|
|
20230619,103500,2069053795,3470,3470,3475,3470,1521
|
|
20230619,103400,2063775920,3470,3475,3475,3470,2005
|
|
20230619,103300,2056813720,3475,3480,3480,3475,6155
|
|
20230619,103200,2035421205,3480,3480,3485,3480,693
|
|
20230619,103100,2033009065,3480,3480,3485,3480,4679
|
|
20230619,103000,2016726120,3485,3485,3485,3485,1590
|
|
20230619,102900,2011184970,3485,3490,3490,3485,2830
|
|
20230619,102800,2001322015,3490,3500,3500,3490,2513
|
|
20230619,102700,1992533515,3500,3500,3500,3500,0
|
|
20230619,102600,1992533515,3500,3500,3500,3500,165
|
|
20230619,102500,1991956015,3500,3495,3500,3495,2566
|
|
20230619,102400,1982978460,3495,3485,3495,3480,1706
|
|
20230619,102300,1977032965,3480,3480,3480,3470,19811
|
|
20230619,102200,1908092880,3485,3485,3485,3485,10
|
|
20230619,102100,1908058030,3485,3480,3485,3470,849
|
|
20230619,102000,1905103480,3470,3470,3470,3470,700
|
|
20230619,101900,1902674480,3485,3485,3485,3485,18
|
|
20230619,101800,1902611750,3490,3485,3490,3470,12955
|
|
20230619,101700,1857540240,3485,3480,3485,3480,3893
|
|
20230619,101600,1843989255,3480,3490,3490,3480,912
|
|
20230619,101500,1840811430,3495,3490,3495,3485,1471
|
|
20230619,101400,1835682810,3495,3505,3505,3495,3035
|
|
20230619,101300,1825064955,3505,3505,3505,3505,5354
|
|
20230619,101200,1806299185,3520,3520,3520,3505,1410
|
|
20230619,101100,1801350805,3515,3515,3515,3515,500
|
|
20230619,101000,1799593305,3515,3515,3515,3515,20
|
|
20230619,100900,1799523005,3520,3520,3520,3520,434
|
|
20230619,100800,1797995325,3520,3510,3520,3510,4206
|
|
20230619,100700,1783194615,3510,3515,3515,3505,417
|
|
20230619,100600,1781732410,3510,3505,3510,3505,3347
|
|
20230619,100500,1769986665,3505,3505,3510,3500,906
|
|
20230619,100400,1766811280,3505,3505,3510,3505,1054
|
|
20230619,100300,1763114500,3510,3505,3510,3505,180
|
|
20230619,100200,1762483595,3500,3505,3505,3500,551
|
|
20230619,100100,1760553685,3505,3500,3505,3495,3022
|
|
20230619,100000,1749978670,3500,3500,3500,3500,104
|
|
20230619,095900,1749614670,3500,3500,3500,3500,21
|
|
20230619,095800,1749541170,3500,3505,3505,3500,3590
|
|
20230619,095700,1736976130,3505,3500,3510,3500,32
|
|
20230619,095600,1736863975,3500,3505,3510,3500,2126
|
|
20230619,095500,1729422350,3505,3505,3505,3505,2244
|
|
20230619,095400,1721557130,3510,3500,3510,3500,3510
|
|
20230619,095300,1709252270,3505,3500,3505,3500,2500
|
|
20230619,095200,1700499155,3500,3500,3500,3500,300
|
|
20230619,095100,1699449155,3505,3505,3520,3505,2241
|
|
20230619,095000,1691592885,3515,3515,3515,3505,925
|
|
20230619,094900,1688343615,3510,3510,3520,3510,1720
|
|
20230619,094800,1682305505,3510,3510,3510,3510,600
|
|
20230619,094700,1680199505,3510,3485,3510,3485,15690
|
|
20230619,094600,1625350960,3475,3475,3485,3475,1172
|
|
20230619,094500,1621276860,3485,3470,3485,3465,4627
|
|
20230619,094400,1605202615,3465,3465,3465,3465,127
|
|
20230619,094300,1604762560,3475,3465,3475,3465,2336
|
|
20230619,094200,1596660530,3465,3470,3470,3465,4974
|
|
20230619,094100,1579413770,3470,3475,3475,3470,2921
|
|
20230619,094000,1569274345,3480,3480,3485,3470,4212
|
|
20230619,093900,1554618470,3485,3485,3485,3485,994
|
|
20230619,093800,1551154380,3495,3470,3495,3470,2139
|
|
20230619,093700,1543705490,3485,3475,3495,3475,4260
|
|
20230619,093600,1528861950,3470,3450,3470,3450,19469
|
|
20230619,093500,1461413765,3450,3450,3460,3450,2004
|
|
20230619,093400,1454499955,3450,3460,3460,3450,4229
|
|
20230619,093300,1439901260,3460,3445,3460,3445,21194
|
|
20230619,093200,1366868205,3440,3460,3460,3440,45756
|
|
20230619,093100,1208933955,3460,3470,3470,3455,19147
|
|
20230619,093000,1142617450,3470,3460,3470,3460,5128
|
|
20230619,092900,1124874290,3460,3475,3475,3460,19162
|
|
20230619,092800,1058474350,3480,3465,3480,3465,7233
|
|
20230619,092700,1033378375,3470,3470,3480,3465,6068
|
|
20230619,092600,1012328395,3470,3480,3480,3470,9502
|
|
20230619,092500,979330920,3485,3495,3495,3480,2138
|
|
20230619,092400,971879495,3485,3485,3485,3480,2583
|
|
20230619,092300,962877745,3500,3500,3500,3470,25939
|
|
20230619,092200,872712305,3500,3485,3500,3480,10496
|
|
20230619,092100,836126790,3510,3505,3510,3485,2873
|
|
20230619,092000,826095895,3510,3485,3510,3480,4219
|
|
20230619,091900,811361450,3485,3490,3495,3480,11718
|
|
20230619,091800,770502465,3490,3490,3495,3490,4054
|
|
20230619,091700,756354000,3490,3500,3500,3485,18030
|
|
20230619,091600,693413025,3500,3500,3500,3495,4359
|
|
20230619,091500,678166625,3500,3500,3505,3500,6279
|
|
20230619,091400,656171830,3510,3505,3510,3500,7301
|
|
20230619,091300,630604595,3505,3510,3530,3505,5778
|
|
20230619,091200,610340865,3530,3525,3530,3520,2317
|
|
20230619,091100,602173025,3525,3530,3535,3525,20233
|
|
20230619,091000,530835200,3535,3520,3535,3520,4394
|
|
20230619,090900,515336755,3520,3505,3535,3505,2013
|
|
20230619,090800,508232330,3500,3500,3505,3495,4099
|
|
20230619,090700,493888995,3500,3495,3505,3495,9937
|
|
20230619,090600,459131000,3500,3500,3500,3495,8027
|
|
20230619,090500,431063565,3500,3500,3505,3500,8138
|
|
20230619,090400,402579915,3505,3510,3520,3505,7241
|
|
20230619,090300,377165380,3500,3510,3525,3500,23736
|
|
20230619,090200,293897175,3510,3535,3540,3510,16521
|
|
20230619,090100,235694080,3535,3550,3555,3535,6342
|
|
20230619,090000,213160705,3550,3555,3555,3505,60176
|