593 lines
30 KiB
CSV
593 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230629,185000,9796100085,4275,4275,4275,4275,25481
|
|
20230629,184900,9796100085,4275,4275,4275,4275,0
|
|
20230629,184800,9796100085,4275,4275,4275,4275,0
|
|
20230629,184700,9796100085,4275,4275,4275,4275,0
|
|
20230629,184600,9796100085,4275,4275,4275,4275,0
|
|
20230629,184500,9796100085,4275,4275,4275,4275,0
|
|
20230629,184400,9796100085,4275,4275,4275,4275,0
|
|
20230629,184300,9796100085,4275,4275,4275,4275,0
|
|
20230629,184200,9796100085,4275,4275,4275,4275,0
|
|
20230629,184100,9796100085,4275,4275,4275,4275,0
|
|
20230629,184000,9796100085,4275,4275,4275,4275,0
|
|
20230629,183900,9796100085,4275,4275,4275,4275,0
|
|
20230629,183800,9796100085,4275,4275,4275,4275,0
|
|
20230629,183700,9796100085,4275,4275,4275,4275,0
|
|
20230629,183600,9796100085,4275,4275,4275,4275,0
|
|
20230629,183500,9796100085,4275,4275,4275,4275,0
|
|
20230629,183400,9796100085,4275,4275,4275,4275,0
|
|
20230629,183300,9796100085,4275,4275,4275,4275,0
|
|
20230629,183200,9796100085,4275,4275,4275,4275,0
|
|
20230629,183100,9796100085,4275,4275,4275,4275,0
|
|
20230629,183000,9796100085,4275,4275,4275,4275,0
|
|
20230629,182900,9796100085,4275,4275,4275,4275,0
|
|
20230629,182800,9796100085,4275,4275,4275,4275,0
|
|
20230629,182700,9796100085,4275,4275,4275,4275,0
|
|
20230629,182600,9796100085,4275,4275,4275,4275,0
|
|
20230629,182500,9796100085,4275,4275,4275,4275,0
|
|
20230629,182400,9796100085,4275,4275,4275,4275,0
|
|
20230629,182300,9796100085,4275,4275,4275,4275,0
|
|
20230629,182200,9796100085,4275,4275,4275,4275,0
|
|
20230629,182100,9796100085,4275,4275,4275,4275,0
|
|
20230629,182000,9796100085,4275,4275,4275,4275,25481
|
|
20230629,181900,9796100085,4275,4275,4275,4275,0
|
|
20230629,181800,9796100085,4275,4275,4275,4275,0
|
|
20230629,181700,9796100085,4275,4275,4275,4275,0
|
|
20230629,181600,9796100085,4275,4275,4275,4275,0
|
|
20230629,181500,9796100085,4275,4275,4275,4275,0
|
|
20230629,181400,9796100085,4275,4275,4275,4275,0
|
|
20230629,181300,9796100085,4275,4275,4275,4275,0
|
|
20230629,181200,9796100085,4275,4275,4275,4275,0
|
|
20230629,181100,9796100085,4275,4275,4275,4275,0
|
|
20230629,181000,9796100085,4275,4275,4275,4275,0
|
|
20230629,180900,9796100085,4275,4275,4275,4275,0
|
|
20230629,180800,9796100085,4275,4275,4275,4275,0
|
|
20230629,180700,9796100085,4275,4275,4275,4275,0
|
|
20230629,180600,9796100085,4275,4275,4275,4275,0
|
|
20230629,180500,9796100085,4275,4275,4275,4275,0
|
|
20230629,180400,9796100085,4275,4275,4275,4275,0
|
|
20230629,180300,9796100085,4275,4275,4275,4275,0
|
|
20230629,180200,9796100085,4275,4275,4275,4275,0
|
|
20230629,180100,9796100085,4275,4275,4275,4275,0
|
|
20230629,180000,9796100085,4275,4275,4275,4275,0
|
|
20230629,175900,9796100085,4275,4275,4275,4275,0
|
|
20230629,175800,9796100085,4275,4275,4275,4275,0
|
|
20230629,175700,9796100085,4275,4275,4275,4275,0
|
|
20230629,175600,9796100085,4275,4275,4275,4275,0
|
|
20230629,175500,9796100085,4275,4275,4275,4275,0
|
|
20230629,175400,9796100085,4275,4275,4275,4275,0
|
|
20230629,175300,9796100085,4275,4275,4275,4275,0
|
|
20230629,175200,9796100085,4275,4275,4275,4275,0
|
|
20230629,175100,9796100085,4275,4275,4275,4275,0
|
|
20230629,175000,9796100085,4275,4275,4275,4275,25481
|
|
20230629,174900,9796100085,4275,4275,4275,4275,0
|
|
20230629,174800,9796100085,4275,4275,4275,4275,0
|
|
20230629,174700,9796100085,4275,4275,4275,4275,0
|
|
20230629,174600,9796100085,4275,4275,4275,4275,0
|
|
20230629,174500,9796100085,4275,4275,4275,4275,0
|
|
20230629,174400,9796100085,4275,4275,4275,4275,0
|
|
20230629,174300,9796100085,4275,4275,4275,4275,0
|
|
20230629,174200,9796100085,4275,4275,4275,4275,0
|
|
20230629,174100,9796100085,4275,4275,4275,4275,0
|
|
20230629,174000,9796100085,4275,4275,4275,4275,0
|
|
20230629,173900,9796100085,4275,4275,4275,4275,0
|
|
20230629,173800,9796100085,4275,4275,4275,4275,0
|
|
20230629,173700,9796100085,4275,4275,4275,4275,0
|
|
20230629,173600,9796100085,4275,4275,4275,4275,0
|
|
20230629,173500,9796100085,4275,4275,4275,4275,0
|
|
20230629,173400,9796100085,4275,4275,4275,4275,0
|
|
20230629,173300,9796100085,4275,4275,4275,4275,0
|
|
20230629,173200,9796100085,4275,4275,4275,4275,0
|
|
20230629,173100,9796100085,4275,4275,4275,4275,0
|
|
20230629,173000,9796100085,4275,4275,4275,4275,0
|
|
20230629,172900,9796100085,4275,4275,4275,4275,0
|
|
20230629,172800,9796100085,4275,4275,4275,4275,0
|
|
20230629,172700,9796100085,4275,4275,4275,4275,0
|
|
20230629,172600,9796100085,4275,4275,4275,4275,0
|
|
20230629,172500,9796100085,4275,4275,4275,4275,0
|
|
20230629,172400,9796100085,4275,4275,4275,4275,0
|
|
20230629,172300,9796100085,4275,4275,4275,4275,0
|
|
20230629,172200,9796100085,4275,4275,4275,4275,0
|
|
20230629,172100,9796100085,4275,4275,4275,4275,0
|
|
20230629,172000,9796100085,4275,4275,4275,4275,25481
|
|
20230629,171900,9796100085,4275,4275,4275,4275,0
|
|
20230629,171800,9796100085,4275,4275,4275,4275,0
|
|
20230629,171700,9796100085,4275,4275,4275,4275,0
|
|
20230629,171600,9796100085,4275,4275,4275,4275,0
|
|
20230629,171500,9796100085,4275,4275,4275,4275,0
|
|
20230629,171400,9796100085,4275,4275,4275,4275,0
|
|
20230629,171300,9796100085,4275,4275,4275,4275,0
|
|
20230629,171200,9796100085,4275,4275,4275,4275,0
|
|
20230629,171100,9796100085,4275,4275,4275,4275,0
|
|
20230629,171000,9796100085,4275,4275,4275,4275,0
|
|
20230629,170900,9796100085,4275,4275,4275,4275,0
|
|
20230629,170800,9796100085,4275,4275,4275,4275,0
|
|
20230629,170700,9796100085,4275,4275,4275,4275,0
|
|
20230629,170600,9796100085,4275,4275,4275,4275,0
|
|
20230629,170500,9796100085,4275,4275,4275,4275,0
|
|
20230629,170400,9796100085,4275,4275,4275,4275,0
|
|
20230629,170300,9796100085,4275,4275,4275,4275,0
|
|
20230629,170200,9796100085,4275,4275,4275,4275,0
|
|
20230629,170100,9796100085,4275,4275,4275,4275,0
|
|
20230629,170000,9796100085,4275,4275,4275,4275,0
|
|
20230629,165900,9796100085,4275,4275,4275,4275,0
|
|
20230629,165800,9796100085,4275,4275,4275,4275,0
|
|
20230629,165700,9796100085,4275,4275,4275,4275,0
|
|
20230629,165600,9796100085,4275,4275,4275,4275,0
|
|
20230629,165500,9796100085,4275,4275,4275,4275,0
|
|
20230629,165400,9796100085,4275,4275,4275,4275,0
|
|
20230629,165300,9796100085,4275,4275,4275,4275,0
|
|
20230629,165200,9796100085,4275,4275,4275,4275,0
|
|
20230629,165100,9796100085,4275,4275,4275,4275,0
|
|
20230629,165000,9796100085,4275,4275,4275,4275,25481
|
|
20230629,164900,9796100085,4275,4275,4275,4275,0
|
|
20230629,164800,9796100085,4275,4275,4275,4275,0
|
|
20230629,164700,9796100085,4275,4275,4275,4275,0
|
|
20230629,164600,9796100085,4275,4275,4275,4275,0
|
|
20230629,164500,9796100085,4275,4275,4275,4275,0
|
|
20230629,164400,9796100085,4275,4275,4275,4275,0
|
|
20230629,164300,9796100085,4275,4275,4275,4275,0
|
|
20230629,164200,9796100085,4275,4275,4275,4275,0
|
|
20230629,164100,9796100085,4275,4275,4275,4275,0
|
|
20230629,164000,9796100085,4275,4275,4275,4275,0
|
|
20230629,163900,9796100085,4275,4275,4275,4275,0
|
|
20230629,163800,9796100085,4275,4275,4275,4275,0
|
|
20230629,163700,9796100085,4275,4275,4275,4275,0
|
|
20230629,163600,9796100085,4275,4275,4275,4275,0
|
|
20230629,163500,9796100085,4275,4275,4275,4275,0
|
|
20230629,163400,9796100085,4275,4275,4275,4275,0
|
|
20230629,163300,9796100085,4275,4275,4275,4275,0
|
|
20230629,163200,9796100085,4275,4275,4275,4275,0
|
|
20230629,163100,9796100085,4275,4275,4275,4275,0
|
|
20230629,163000,9796100085,4275,4275,4275,4275,0
|
|
20230629,162900,9796100085,4275,4275,4275,4275,0
|
|
20230629,162800,9796100085,4275,4275,4275,4275,0
|
|
20230629,162700,9796100085,4275,4275,4275,4275,0
|
|
20230629,162600,9796100085,4275,4275,4275,4275,0
|
|
20230629,162500,9796100085,4275,4275,4275,4275,0
|
|
20230629,162400,9796100085,4275,4275,4275,4275,0
|
|
20230629,162300,9796100085,4275,4275,4275,4275,0
|
|
20230629,162200,9796100085,4275,4275,4275,4275,0
|
|
20230629,162100,9796100085,4275,4275,4275,4275,0
|
|
20230629,162000,9796100085,4275,4275,4275,4275,25481
|
|
20230629,161900,9796100085,4275,4275,4275,4275,0
|
|
20230629,161800,9796100085,4275,4275,4275,4275,0
|
|
20230629,161700,9796100085,4275,4275,4275,4275,0
|
|
20230629,161600,9796100085,4275,4275,4275,4275,0
|
|
20230629,161500,9796100085,4275,4275,4275,4275,0
|
|
20230629,161400,9796100085,4275,4275,4275,4275,0
|
|
20230629,161300,9796100085,4275,4275,4275,4275,0
|
|
20230629,161200,9796100085,4275,4275,4275,4275,0
|
|
20230629,161100,9796100085,4275,4275,4275,4275,0
|
|
20230629,161000,9796100085,4275,4275,4275,4275,0
|
|
20230629,160900,9796100085,4275,4275,4275,4275,0
|
|
20230629,160800,9796100085,4275,4275,4275,4275,0
|
|
20230629,160700,9796100085,4275,4275,4275,4275,0
|
|
20230629,160600,9796100085,4275,4275,4275,4275,0
|
|
20230629,160500,9796100085,4275,4275,4275,4275,0
|
|
20230629,160400,9796100085,4275,4275,4275,4275,0
|
|
20230629,160300,9796100085,4275,4275,4275,4275,0
|
|
20230629,160200,9796100085,4275,4275,4275,4275,0
|
|
20230629,160100,9796100085,4275,4275,4275,4275,0
|
|
20230629,160000,9796100085,4275,4275,4275,4275,0
|
|
20230629,155900,9796100085,4275,4275,4275,4275,0
|
|
20230629,155800,9796100085,4275,4275,4275,4275,0
|
|
20230629,155700,9796100085,4275,4275,4275,4275,0
|
|
20230629,155600,9796100085,4275,4275,4275,4275,0
|
|
20230629,155500,9796100085,4275,4275,4275,4275,0
|
|
20230629,155400,9796100085,4275,4275,4275,4275,0
|
|
20230629,155300,9796100085,4275,4275,4275,4275,0
|
|
20230629,155200,9796100085,4275,4275,4275,4275,0
|
|
20230629,155100,9796100085,4275,4275,4275,4275,0
|
|
20230629,155000,9796100085,4275,4275,4275,4275,25481
|
|
20230629,154900,9796100085,4275,4275,4275,4275,0
|
|
20230629,154800,9796100085,4275,4275,4275,4275,0
|
|
20230629,154700,9796100085,4275,4275,4275,4275,0
|
|
20230629,154600,9796100085,4275,4275,4275,4275,0
|
|
20230629,154500,9796100085,4275,4275,4275,4275,0
|
|
20230629,154400,9796100085,4275,4275,4275,4275,0
|
|
20230629,154300,9796100085,4275,4275,4275,4275,0
|
|
20230629,154200,9796100085,4275,4275,4275,4275,0
|
|
20230629,154100,9796100085,4275,4275,4275,4275,0
|
|
20230629,154000,9796100085,4275,4275,4275,4275,0
|
|
20230629,153900,9796100085,4275,4275,4275,4275,0
|
|
20230629,153800,9796100085,4275,4275,4275,4275,0
|
|
20230629,153700,9796100085,4275,4275,4275,4275,0
|
|
20230629,153600,9796100085,4275,4275,4275,4275,0
|
|
20230629,153500,9796100085,4275,4275,4275,4275,0
|
|
20230629,153400,9796100085,4275,4275,4275,4275,0
|
|
20230629,153300,9796100085,4275,4275,4275,4275,0
|
|
20230629,153200,9796100085,4275,4275,4275,4275,0
|
|
20230629,153100,9796100085,4275,4275,4275,4275,0
|
|
20230629,153000,9796100085,4275,4275,4275,4275,25481
|
|
20230629,152900,9687168810,4265,4265,4265,4265,0
|
|
20230629,152800,9687168810,4265,4265,4265,4265,0
|
|
20230629,152700,9687168810,4265,4265,4265,4265,0
|
|
20230629,152600,9687168810,4265,4265,4265,4265,0
|
|
20230629,152500,9687168810,4265,4265,4265,4265,0
|
|
20230629,152400,9687168810,4265,4265,4265,4265,0
|
|
20230629,152300,9687168810,4265,4265,4265,4265,0
|
|
20230629,152200,9687168810,4265,4265,4265,4265,0
|
|
20230629,152100,9687168810,4265,4265,4265,4265,0
|
|
20230629,152000,9687168810,4265,4265,4265,4265,0
|
|
20230629,151900,9687168810,4265,4265,4275,4260,6389
|
|
20230629,151800,9659919025,4260,4270,4270,4260,5452
|
|
20230629,151700,9636661005,4270,4265,4270,4260,7671
|
|
20230629,151600,9603969975,4265,4290,4290,4265,14632
|
|
20230629,151500,9541342120,4290,4270,4290,4270,11859
|
|
20230629,151400,9490607490,4275,4250,4280,4240,11449
|
|
20230629,151300,9441842705,4235,4255,4260,4230,20552
|
|
20230629,151200,9354654405,4255,4260,4260,4250,23927
|
|
20230629,151100,9252924550,4255,4265,4265,4255,14045
|
|
20230629,151000,9193102665,4265,4265,4270,4255,8507
|
|
20230629,150900,9156841610,4260,4265,4265,4255,12576
|
|
20230629,150800,9103258690,4265,4285,4285,4265,26905
|
|
20230629,150700,8988178200,4285,4295,4295,4285,2412
|
|
20230629,150600,8977835125,4295,4290,4295,4285,2593
|
|
20230629,150500,8966710600,4290,4285,4290,4285,6345
|
|
20230629,150400,8939503995,4285,4290,4290,4285,13277
|
|
20230629,150300,8882577945,4290,4290,4295,4285,5143
|
|
20230629,150200,8860514485,4290,4295,4295,4285,5625
|
|
20230629,150100,8836382200,4290,4290,4300,4290,4330
|
|
20230629,150000,8817800925,4290,4305,4305,4290,25691
|
|
20230629,145900,8707361050,4305,4310,4310,4300,15825
|
|
20230629,145800,8639245010,4310,4310,4315,4305,6800
|
|
20230629,145700,8609933930,4310,4315,4320,4310,5715
|
|
20230629,145600,8585291565,4315,4315,4315,4315,1181
|
|
20230629,145500,8580195550,4320,4320,4320,4310,6743
|
|
20230629,145400,8551104870,4320,4315,4320,4315,796
|
|
20230629,145300,8547670010,4315,4315,4320,4310,9017
|
|
20230629,145200,8508767285,4315,4315,4315,4310,3768
|
|
20230629,145100,8492508425,4310,4315,4315,4310,5420
|
|
20230629,145000,8469136240,4315,4315,4315,4315,5805
|
|
20230629,144900,8444087665,4320,4315,4325,4310,6312
|
|
20230629,144800,8416848910,4325,4325,4325,4320,4890
|
|
20230629,144700,8395723980,4320,4320,4325,4315,6890
|
|
20230629,144600,8365958665,4325,4325,4325,4320,1893
|
|
20230629,144500,8357780775,4320,4325,4325,4320,1118
|
|
20230629,144400,8352949685,4320,4320,4330,4320,2766
|
|
20230629,144300,8340991410,4325,4325,4325,4320,4124
|
|
20230629,144200,8323162030,4325,4320,4325,4315,9502
|
|
20230629,144100,8282125610,4315,4320,4320,4315,2383
|
|
20230629,144000,8271838000,4320,4320,4325,4315,1475
|
|
20230629,143900,8265471740,4320,4315,4320,4310,3381
|
|
20230629,143800,8250880695,4315,4325,4330,4310,1525
|
|
20230629,143700,8244296375,4315,4315,4335,4305,12685
|
|
20230629,143600,8189529215,4315,4330,4335,4310,16730
|
|
20230629,143500,8117242540,4330,4330,4345,4330,4113
|
|
20230629,143400,8099427985,4330,4345,4350,4330,10326
|
|
20230629,143300,8054638995,4345,4345,4355,4345,3601
|
|
20230629,143200,8038990020,4350,4350,4355,4345,6994
|
|
20230629,143100,8008566290,4355,4350,4355,4350,359
|
|
20230629,143000,8007003895,4355,4355,4360,4350,8395
|
|
20230629,142900,7970484375,4355,4355,4355,4355,2145
|
|
20230629,142800,7961142900,4355,4355,4355,4350,1672
|
|
20230629,142700,7953861345,4350,4360,4360,4350,9007
|
|
20230629,142600,7914648395,4365,4355,4365,4355,405
|
|
20230629,142500,7912884590,4355,4365,4365,4355,5440
|
|
20230629,142400,7889173370,4370,4365,4370,4360,1116
|
|
20230629,142300,7884300265,4370,4365,4370,4365,932
|
|
20230629,142200,7880228910,4365,4365,4365,4360,1233
|
|
20230629,142100,7874846870,4365,4360,4370,4360,728
|
|
20230629,142000,7871671915,4360,4355,4370,4355,2832
|
|
20230629,141900,7859324205,4370,4360,4370,4350,4531
|
|
20230629,141800,7839589170,4355,4355,4360,4355,2798
|
|
20230629,141700,7827403375,4355,4365,4365,4355,7856
|
|
20230629,141600,7793189865,4355,4360,4360,4355,5410
|
|
20230629,141500,7769611965,4355,4360,4365,4355,3156
|
|
20230629,141400,7755852600,4360,4360,4365,4360,8079
|
|
20230629,141300,7720622650,4360,4370,4370,4360,5599
|
|
20230629,141200,7696186350,4365,4375,4380,4365,15490
|
|
20230629,141100,7628463240,4375,4380,4380,4375,1732
|
|
20230629,141000,7620877880,4380,4375,4385,4375,206
|
|
20230629,140900,7619975185,4375,4375,4380,4375,2704
|
|
20230629,140800,7608132115,4375,4375,4375,4370,1830
|
|
20230629,140700,7600125880,4370,4370,4375,4370,172
|
|
20230629,140600,7599373625,4370,4380,4380,4370,1666
|
|
20230629,140500,7592085055,4375,4375,4380,4370,4690
|
|
20230629,140400,7571582605,4370,4375,4375,4370,7197
|
|
20230629,140300,7540125450,4370,4375,4375,4370,152
|
|
20230629,140200,7539460775,4375,4370,4375,4370,1662
|
|
20230629,140100,7532197535,4370,4375,4375,4370,13715
|
|
20230629,140000,7472214980,4375,4380,4385,4375,2258
|
|
20230629,135900,7462324815,4385,4390,4390,4385,462
|
|
20230629,135800,7460298940,4390,4390,4390,4385,2542
|
|
20230629,135700,7449140000,4390,4380,4390,4380,466
|
|
20230629,135600,7447095260,4380,4390,4390,4380,41
|
|
20230629,135500,7446915425,4390,4390,4390,4380,6094
|
|
20230629,135400,7420222910,4390,4390,4390,4385,877
|
|
20230629,135300,7416377185,4390,4380,4390,4380,677
|
|
20230629,135200,7413409185,4385,4390,4390,4380,827
|
|
20230629,135100,7409780960,4385,4390,4390,4385,1549
|
|
20230629,135000,7402988590,4390,4385,4390,4385,4265
|
|
20230629,134900,7384271760,4385,4390,4390,4385,126
|
|
20230629,134800,7383719120,4390,4390,4390,4390,481
|
|
20230629,134700,7381607530,4395,4390,4395,4390,151
|
|
20230629,134600,7380944385,4385,4390,4395,4385,3355
|
|
20230629,134500,7366211195,4390,4390,4390,4390,1608
|
|
20230629,134400,7359152075,4385,4390,4390,4385,205
|
|
20230629,134300,7358252145,4390,4385,4390,4380,1777
|
|
20230629,134200,7350468610,4385,4385,4385,4385,360
|
|
20230629,134100,7348890010,4385,4385,4390,4385,13
|
|
20230629,134000,7348833000,4390,4380,4390,4380,1020
|
|
20230629,133900,7344360300,4385,4385,4385,4380,365
|
|
20230629,133800,7342760780,4385,4385,4390,4385,928
|
|
20230629,133700,7338691380,4390,4390,4390,4390,1144
|
|
20230629,133600,7333669220,4390,4385,4390,4385,517
|
|
20230629,133500,7331401145,4385,4385,4385,4385,1007
|
|
20230629,133400,7326985450,4385,4380,4385,4380,2138
|
|
20230629,133300,7317621005,4380,4380,4380,4380,2184
|
|
20230629,133200,7308055085,4380,4380,4380,4380,1034
|
|
20230629,133100,7303526165,4385,4380,4385,4380,3362
|
|
20230629,133000,7288796830,4380,4380,4385,4380,361
|
|
20230629,132900,7287215445,4385,4385,4385,4380,3679
|
|
20230629,132800,7271099545,4385,4385,4385,4380,1279
|
|
20230629,132700,7265491540,4385,4385,4390,4385,1777
|
|
20230629,132600,7257698855,4385,4390,4390,4385,2318
|
|
20230629,132500,7247533875,4390,4395,4395,4385,4953
|
|
20230629,132400,7225786940,4395,4405,4405,4395,3309
|
|
20230629,132300,7211217960,4405,4400,4405,4400,530
|
|
20230629,132200,7208885895,4400,4400,4405,4395,3970
|
|
20230629,132100,7191418030,4400,4395,4400,4395,2366
|
|
20230629,132000,7181007650,4400,4410,4410,4395,3023
|
|
20230629,131900,7167703835,4405,4405,4410,4405,1054
|
|
20230629,131800,7163060710,4400,4410,4410,4400,805
|
|
20230629,131700,7159518360,4400,4395,4405,4395,843
|
|
20230629,131600,7155806930,4400,4400,4400,4395,1392
|
|
20230629,131500,7149682875,4400,4400,4400,4395,3793
|
|
20230629,131400,7133000735,4400,4400,4400,4395,410
|
|
20230629,131300,7131197270,4395,4395,4400,4395,229
|
|
20230629,131200,7130190645,4400,4400,4405,4395,17087
|
|
20230629,131100,7055029715,4400,4410,4410,4400,9220
|
|
20230629,131000,7014409045,4410,4410,4410,4405,2176
|
|
20230629,130900,7004813115,4405,4405,4410,4405,1370
|
|
20230629,130800,6998777765,4410,4410,4410,4410,3330
|
|
20230629,130700,6984092465,4410,4415,4415,4410,540
|
|
20230629,130600,6981708535,4410,4420,4420,4410,537
|
|
20230629,130500,6979338310,4420,4430,4430,4415,1502
|
|
20230629,130400,6972696115,4430,4425,4435,4415,1044
|
|
20230629,130300,6968078575,4430,4430,4435,4430,1952
|
|
20230629,130200,6959430215,4430,4425,4430,4420,3414
|
|
20230629,130100,6944312165,4425,4420,4425,4420,1181
|
|
20230629,130000,6939086300,4425,4425,4425,4415,208
|
|
20230629,125900,6938165935,4410,4415,4430,4410,6017
|
|
20230629,125800,6911602295,4420,4415,4420,4415,1031
|
|
20230629,125700,6907049300,4415,4420,4420,4415,1156
|
|
20230629,125600,6901940810,4420,4405,4420,4405,1750
|
|
20230629,125500,6894217815,4405,4410,4415,4405,2714
|
|
20230629,125400,6882253725,4415,4415,4415,4410,5614
|
|
20230629,125300,6857486705,4415,4415,4415,4410,2895
|
|
20230629,125200,6844715000,4410,4420,4420,4410,10127
|
|
20230629,125100,6799970325,4420,4425,4430,4420,3521
|
|
20230629,125000,6784389905,4425,4425,4430,4425,1231
|
|
20230629,124900,6778942255,4430,4430,4430,4425,470
|
|
20230629,124800,6776860165,4425,4425,4435,4425,928
|
|
20230629,124700,6772751745,4430,4435,4435,4425,5989
|
|
20230629,124600,6746219985,4435,4440,4440,4430,4959
|
|
20230629,124500,6724226240,4440,4440,4445,4435,1168
|
|
20230629,124400,6719038380,4435,4440,4440,4435,460
|
|
20230629,124300,6716997330,4435,4440,4440,4435,1386
|
|
20230629,124200,6710849800,4435,4440,4440,4435,995
|
|
20230629,124100,6706436935,4435,4435,4440,4435,1643
|
|
20230629,124000,6699149610,4435,4435,4435,4435,237
|
|
20230629,123900,6698098515,4435,4440,4440,4435,110
|
|
20230629,123800,6697610145,4435,4435,4440,4435,1911
|
|
20230629,123700,6689134830,4435,4440,4440,4435,632
|
|
20230629,123600,6686331450,4435,4435,4440,4435,1172
|
|
20230629,123500,6681133495,4435,4445,4445,4435,3424
|
|
20230629,123400,6665918760,4435,4440,4445,4435,1694
|
|
20230629,123300,6658396415,4440,4440,4440,4440,114
|
|
20230629,123200,6657890255,4445,4440,4445,4435,177
|
|
20230629,123100,6657103885,4440,4440,4445,4435,3700
|
|
20230629,123000,6640674180,4440,4445,4445,4440,278
|
|
20230629,122900,6639439810,4445,4435,4445,4430,5899
|
|
20230629,122800,6613288980,4435,4440,4445,4435,1395
|
|
20230629,122700,6607093195,4440,4435,4440,4435,850
|
|
20230629,122600,6603319240,4435,4435,4440,4435,549
|
|
20230629,122500,6600883925,4435,4435,4440,4435,8926
|
|
20230629,122400,6561285765,4435,4435,4440,4435,813
|
|
20230629,122300,6557678105,4435,4440,4445,4435,8009
|
|
20230629,122200,6522119265,4440,4445,4445,4440,7192
|
|
20230629,122100,6490160960,4445,4450,4450,4445,5883
|
|
20230629,122000,6463992820,4455,4450,4455,4450,2815
|
|
20230629,121900,6451459370,4450,4455,4455,4450,901
|
|
20230629,121800,6447446085,4455,4450,4455,4450,1096
|
|
20230629,121700,6442568125,4450,4450,4460,4450,471
|
|
20230629,121600,6440468325,4450,4460,4460,4450,6361
|
|
20230629,121500,6412144635,4455,4460,4460,4455,1881
|
|
20230629,121400,6403755385,4460,4465,4465,4455,311
|
|
20230629,121300,6402368350,4455,4455,4455,4455,3002
|
|
20230629,121200,6388994440,4455,4460,4460,4455,159
|
|
20230629,121100,6388285315,4460,4460,4460,4460,1543
|
|
20230629,121000,6381403535,4460,4465,4470,4460,2052
|
|
20230629,120900,6372239865,4465,4460,4470,4455,9004
|
|
20230629,120800,6332055035,4460,4460,4465,4460,401
|
|
20230629,120700,6330264710,4460,4470,4470,4460,517
|
|
20230629,120600,6327955840,4470,4480,4480,4470,2938
|
|
20230629,120500,6314812305,4475,4475,4480,4475,638
|
|
20230629,120400,6311957155,4475,4480,4480,4475,3496
|
|
20230629,120300,6296300230,4480,4485,4485,4480,311
|
|
20230629,120200,6294906125,4480,4490,4495,4480,2007
|
|
20230629,120100,6285907115,4495,4495,4500,4495,14567
|
|
20230629,120000,6220367395,4500,4485,4500,4480,13627
|
|
20230629,115900,6159168580,4480,4465,4485,4465,4397
|
|
20230629,115800,6139486190,4465,4455,4465,4455,2309
|
|
20230629,115700,6129182250,4455,4455,4465,4450,1863
|
|
20230629,115600,6120882585,4455,4455,4455,4455,468
|
|
20230629,115500,6118797645,4455,4455,4455,4455,1629
|
|
20230629,115400,6111540450,4455,4455,4455,4455,1735
|
|
20230629,115300,6103811025,4455,4455,4470,4455,391
|
|
20230629,115200,6102069105,4455,4455,4470,4455,2372
|
|
20230629,115100,6091492260,4455,4455,4460,4455,1609
|
|
20230629,115000,6084322665,4455,4455,4460,4455,1178
|
|
20230629,114900,6079073475,4455,4455,4460,4455,309
|
|
20230629,114800,6077696330,4455,4465,4465,4455,1296
|
|
20230629,114700,6071916990,4465,4460,4465,4460,44
|
|
20230629,114600,6071720745,4465,4455,4465,4455,22
|
|
20230629,114500,6071622675,4455,4455,4455,4455,736
|
|
20230629,114400,6068343795,4455,4465,4465,4455,1752
|
|
20230629,114300,6060537625,4455,4465,4465,4455,395
|
|
20230629,114200,6058774730,4470,4460,4470,4455,3614
|
|
20230629,114100,6042662920,4460,4465,4465,4460,1117
|
|
20230629,114000,6037675795,4465,4470,4470,4465,1973
|
|
20230629,113900,6028864750,4470,4470,4470,4465,872
|
|
20230629,113800,6024966930,4475,4470,4475,4470,677
|
|
20230629,113700,6021940690,4475,4485,4485,4475,2732
|
|
20230629,113600,6009712015,4485,4475,4485,4470,4365
|
|
20230629,113500,5990163835,4475,4460,4475,4460,3141
|
|
20230629,113400,5976133205,4460,4465,4465,4460,1492
|
|
20230629,113300,5969476675,4465,4460,4465,4460,7787
|
|
20230629,113200,5934733555,4460,4465,4465,4460,84
|
|
20230629,113100,5934358760,4465,4465,4465,4465,10
|
|
20230629,113000,5934314110,4465,4465,4465,4460,46
|
|
20230629,112900,5934108885,4465,4460,4465,4460,1969
|
|
20230629,112800,5925326995,4460,4460,4460,4455,1572
|
|
20230629,112700,5918316775,4455,4455,4455,4455,162
|
|
20230629,112600,5917595065,4455,4460,4460,4455,68
|
|
20230629,112500,5917291790,4460,4455,4460,4455,706
|
|
20230629,112400,5914146515,4455,4450,4455,4450,881
|
|
20230629,112300,5910225990,4455,4455,4455,4455,68
|
|
20230629,112200,5909923050,4455,4460,4460,4455,592
|
|
20230629,112100,5907284570,4460,4455,4460,4455,350
|
|
20230629,112000,5905725310,4460,4455,4460,4450,2274
|
|
20230629,111900,5895593680,4455,4455,4455,4455,56
|
|
20230629,111800,5895344200,4460,4460,4460,4455,1401
|
|
20230629,111700,5889097725,4465,4465,4465,4465,246
|
|
20230629,111600,5887999335,4465,4455,4465,4455,2738
|
|
20230629,111500,5875783890,4460,4450,4460,4450,3452
|
|
20230629,111400,5860399710,4450,4450,4455,4450,4622
|
|
20230629,111300,5839830785,4450,4455,4455,4450,852
|
|
20230629,111200,5836036385,4455,4455,4455,4450,396
|
|
20230629,111100,5834273735,4455,4455,4455,4455,474
|
|
20230629,111000,5832162065,4455,4450,4455,4450,2139
|
|
20230629,110900,5822633620,4450,4455,4455,4450,7209
|
|
20230629,110800,5790551840,4450,4455,4460,4450,4750
|
|
20230629,110700,5769410315,4455,4460,4460,4455,5879
|
|
20230629,110600,5743213500,4465,4460,4465,4460,770
|
|
20230629,110500,5739775800,4460,4465,4465,4460,563
|
|
20230629,110400,5737263820,4465,4460,4465,4460,1013
|
|
20230629,110300,5732745715,4460,4460,4460,4460,1536
|
|
20230629,110200,5725895155,4460,4455,4460,4455,1110
|
|
20230629,110100,5720949590,4450,4455,4455,4450,574
|
|
20230629,110000,5718392870,4455,4455,4455,4450,2162
|
|
20230629,105900,5708771160,4450,4455,4455,4450,7322
|
|
20230629,105800,5676184550,4455,4455,4455,4455,506
|
|
20230629,105700,5673930320,4455,4455,4460,4450,10155
|
|
20230629,105600,5628736910,4455,4465,4465,4455,966
|
|
20230629,105500,5624433350,4455,4455,4455,4455,965
|
|
20230629,105400,5620134275,4455,4460,4465,4455,2132
|
|
20230629,105300,5610626685,4455,4460,4460,4455,938
|
|
20230629,105200,5606445280,4460,4465,4465,4460,607
|
|
20230629,105100,5603736865,4460,4470,4470,4460,1100
|
|
20230629,105000,5598820255,4470,4470,4470,4470,219
|
|
20230629,104900,5597841325,4470,4465,4470,4460,3851
|
|
20230629,104800,5580636915,4465,4460,4465,4460,53
|
|
20230629,104700,5580400520,4455,4460,4460,4455,6469
|
|
20230629,104600,5551576710,4460,4455,4465,4455,771
|
|
20230629,104500,5548138390,4455,4455,4470,4455,765
|
|
20230629,104400,5544725695,4455,4460,4470,4450,16492
|
|
20230629,104300,5471248065,4460,4475,4475,4460,3697
|
|
20230629,104200,5454741830,4480,4470,4480,4470,2797
|
|
20230629,104100,5442218585,4470,4470,4470,4470,1410
|
|
20230629,104000,5435915885,4465,4465,4465,4460,2151
|
|
20230629,103900,5426313470,4460,4460,4460,4460,131
|
|
20230629,103800,5425729210,4460,4460,4465,4460,2543
|
|
20230629,103700,5414387415,4460,4460,4460,4460,183
|
|
20230629,103600,5413571235,4460,4460,4460,4455,643
|
|
20230629,103500,5410703580,4455,4465,4465,4455,8046
|
|
20230629,103400,5374838670,4465,4465,4465,4460,3004
|
|
20230629,103300,5361427060,4465,4470,4475,4460,8602
|
|
20230629,103200,5323006635,4470,4470,4470,4470,1324
|
|
20230629,103100,5317088355,4475,4475,4475,4470,242
|
|
20230629,103000,5316005410,4475,4475,4475,4475,4703
|
|
20230629,102900,5294959485,4475,4480,4480,4475,449
|
|
20230629,102800,5292950205,4480,4475,4480,4475,3097
|
|
20230629,102700,5279089780,4475,4480,4480,4475,3164
|
|
20230629,102600,5264925615,4480,4475,4480,4475,2497
|
|
20230629,102500,5253751470,4475,4485,4485,4475,4861
|
|
20230629,102400,5231968795,4485,4485,4490,4480,2969
|
|
20230629,102300,5218653795,4485,4480,4485,4480,654
|
|
20230629,102200,5215722815,4480,4490,4490,4480,181
|
|
20230629,102100,5214911725,4490,4485,4490,4480,92
|
|
20230629,102000,5214499235,4480,4485,4490,4480,2234
|
|
20230629,101900,5204482675,4485,4490,4490,4485,4585
|
|
20230629,101800,5183901100,4490,4490,4490,4485,113
|
|
20230629,101700,5183393735,4485,4480,4485,4480,3417
|
|
20230629,101600,5168068495,4485,4490,4490,4485,2079
|
|
20230629,101500,5158742620,4490,4495,4495,4485,3392
|
|
20230629,101400,5143521095,4495,4500,4500,4485,545
|
|
20230629,101300,5141068885,4500,4480,4500,4480,6996
|
|
20230629,101200,5109658860,4480,4470,4480,4470,7169
|
|
20230629,101100,5077579200,4465,4470,4470,4465,1465
|
|
20230629,101000,5071034915,4460,4460,4460,4455,2666
|
|
20230629,100900,5059147055,4455,4470,4470,4455,2301
|
|
20230629,100800,5048879135,4470,4470,4475,4465,3549
|
|
20230629,100700,5033006335,4475,4465,4475,4465,3921
|
|
20230629,100600,5015481400,4475,4475,4475,4465,1429
|
|
20230629,100500,5009088245,4475,4450,4475,4450,10586
|
|
20230629,100400,4961793255,4450,4450,4460,4450,9039
|
|
20230629,100300,4921557155,4455,4465,4465,4450,11746
|
|
20230629,100200,4869230020,4465,4465,4465,4460,10564
|
|
20230629,100100,4822099850,4465,4465,4470,4465,3378
|
|
20230629,100000,4807017005,4465,4465,4465,4465,4868
|
|
20230629,095900,4785281385,4465,4470,4470,4465,5752
|
|
20230629,095800,4759598480,4465,4475,4475,4465,4566
|
|
20230629,095700,4739190690,4475,4470,4475,4470,3984
|
|
20230629,095600,4721365640,4470,4465,4470,4465,3576
|
|
20230629,095500,4705383690,4465,4470,4475,4465,5175
|
|
20230629,095400,4682249100,4475,4470,4475,4465,14331
|
|
20230629,095300,4618188590,4475,4480,4480,4470,14830
|
|
20230629,095200,4551823005,4480,4485,4490,4475,12502
|
|
20230629,095100,4495784500,4485,4490,4495,4485,5599
|
|
20230629,095000,4470651655,4495,4500,4500,4490,5346
|
|
20230629,094900,4446633305,4495,4500,4500,4495,4964
|
|
20230629,094800,4424306045,4500,4505,4505,4500,1489
|
|
20230629,094700,4417605325,4500,4500,4505,4500,3037
|
|
20230629,094600,4403935915,4495,4500,4505,4495,2732
|
|
20230629,094500,4391639685,4500,4500,4505,4495,14037
|
|
20230629,094400,4328478155,4505,4505,4505,4500,6198
|
|
20230629,094300,4300582170,4505,4505,4510,4505,4633
|
|
20230629,094200,4279710490,4505,4510,4510,4505,6509
|
|
20230629,094100,4250366840,4510,4510,4515,4510,2828
|
|
20230629,094000,4237612555,4510,4505,4510,4505,3077
|
|
20230629,093900,4223746480,4505,4515,4515,4505,2836
|
|
20230629,093800,4210959195,4515,4515,4515,4505,8036
|
|
20230629,093700,4174716295,4515,4515,4520,4515,9262
|
|
20230629,093600,4132898065,4515,4510,4515,4510,5489
|
|
20230629,093500,4108116835,4515,4510,4515,4500,9526
|
|
20230629,093400,4065169715,4510,4505,4515,4505,6800
|
|
20230629,093300,4034518135,4510,4510,4515,4505,4132
|
|
20230629,093200,4015886930,4515,4515,4520,4510,10240
|
|
20230629,093100,3969648685,4515,4505,4515,4495,3190
|
|
20230629,093000,3955266135,4500,4495,4505,4495,5922
|
|
20230629,092900,3928636340,4495,4515,4515,4495,9463
|
|
20230629,092800,3886050980,4510,4520,4520,4510,6089
|
|
20230629,092700,3858564165,4515,4500,4525,4495,7042
|
|
20230629,092600,3826794005,4505,4495,4505,4485,15408
|
|
20230629,092500,3757554610,4495,4500,4505,4495,17975
|
|
20230629,092400,3676669645,4500,4505,4510,4500,10365
|
|
20230629,092300,3629988135,4505,4510,4520,4505,39869
|
|
20230629,092200,3450220030,4510,4510,4515,4505,13123
|
|
20230629,092100,3391043080,4510,4510,4515,4505,14432
|
|
20230629,092000,3325962635,4510,4535,4540,4505,44940
|
|
20230629,091900,3122407535,4535,4530,4535,4530,14285
|
|
20230629,091800,3057674885,4530,4520,4530,4510,27342
|
|
20230629,091700,2934100540,4525,4535,4535,4520,19042
|
|
20230629,091600,2847899225,4535,4530,4540,4525,45552
|
|
20230629,091500,2641408955,4530,4530,4540,4520,30345
|
|
20230629,091400,2503960680,4515,4505,4530,4505,24521
|
|
20230629,091300,2393253140,4505,4520,4520,4500,21829
|
|
20230629,091200,2294774080,4520,4530,4530,4515,22163
|
|
20230629,091100,2194504265,4535,4505,4535,4505,65626
|
|
20230629,091000,1897706360,4505,4500,4505,4490,14630
|
|
20230629,090900,1831879210,4490,4490,4500,4485,15753
|
|
20230629,090800,1761096815,4490,4500,4500,4485,26438
|
|
20230629,090700,1642274695,4500,4520,4520,4490,46601
|
|
20230629,090600,1432289050,4520,4475,4525,4465,81815
|
|
20230629,090500,1064338405,4475,4475,4485,4470,19840
|
|
20230629,090400,975492425,4460,4475,4480,4460,32713
|
|
20230629,090300,829201890,4480,4480,4490,4475,41550
|
|
20230629,090200,642867480,4475,4465,4480,4465,39019
|
|
20230629,090100,468381240,4465,4460,4470,4445,39457
|
|
20230629,090000,292575205,4460,4430,4470,4425,64932
|