593 lines
29 KiB
CSV
593 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,185000,3415468685,4240,4240,4240,4240,40001
|
|
20230703,184900,3415468685,4240,4240,4240,4240,0
|
|
20230703,184800,3415468685,4240,4240,4240,4240,0
|
|
20230703,184700,3415468685,4240,4240,4240,4240,0
|
|
20230703,184600,3415468685,4240,4240,4240,4240,0
|
|
20230703,184500,3415468685,4240,4240,4240,4240,0
|
|
20230703,184400,3415468685,4240,4240,4240,4240,0
|
|
20230703,184300,3415468685,4240,4240,4240,4240,0
|
|
20230703,184200,3415468685,4240,4240,4240,4240,0
|
|
20230703,184100,3415468685,4240,4240,4240,4240,0
|
|
20230703,184000,3415468685,4240,4240,4240,4240,0
|
|
20230703,183900,3415468685,4240,4240,4240,4240,0
|
|
20230703,183800,3415468685,4240,4240,4240,4240,0
|
|
20230703,183700,3415468685,4240,4240,4240,4240,0
|
|
20230703,183600,3415468685,4240,4240,4240,4240,0
|
|
20230703,183500,3415468685,4240,4240,4240,4240,0
|
|
20230703,183400,3415468685,4240,4240,4240,4240,0
|
|
20230703,183300,3415468685,4240,4240,4240,4240,0
|
|
20230703,183200,3415468685,4240,4240,4240,4240,0
|
|
20230703,183100,3415468685,4240,4240,4240,4240,0
|
|
20230703,183000,3415468685,4240,4240,4240,4240,0
|
|
20230703,182900,3415468685,4240,4240,4240,4240,0
|
|
20230703,182800,3415468685,4240,4240,4240,4240,0
|
|
20230703,182700,3415468685,4240,4240,4240,4240,0
|
|
20230703,182600,3415468685,4240,4240,4240,4240,0
|
|
20230703,182500,3415468685,4240,4240,4240,4240,0
|
|
20230703,182400,3415468685,4240,4240,4240,4240,0
|
|
20230703,182300,3415468685,4240,4240,4240,4240,0
|
|
20230703,182200,3415468685,4240,4240,4240,4240,0
|
|
20230703,182100,3415468685,4240,4240,4240,4240,0
|
|
20230703,182000,3415468685,4240,4240,4240,4240,40001
|
|
20230703,181900,3415468685,4240,4240,4240,4240,0
|
|
20230703,181800,3415468685,4240,4240,4240,4240,0
|
|
20230703,181700,3415468685,4240,4240,4240,4240,0
|
|
20230703,181600,3415468685,4240,4240,4240,4240,0
|
|
20230703,181500,3415468685,4240,4240,4240,4240,0
|
|
20230703,181400,3415468685,4240,4240,4240,4240,0
|
|
20230703,181300,3415468685,4240,4240,4240,4240,0
|
|
20230703,181200,3415468685,4240,4240,4240,4240,0
|
|
20230703,181100,3415468685,4240,4240,4240,4240,0
|
|
20230703,181000,3415468685,4240,4240,4240,4240,0
|
|
20230703,180900,3415468685,4240,4240,4240,4240,0
|
|
20230703,180800,3415468685,4240,4240,4240,4240,0
|
|
20230703,180700,3415468685,4240,4240,4240,4240,0
|
|
20230703,180600,3415468685,4240,4240,4240,4240,0
|
|
20230703,180500,3415468685,4240,4240,4240,4240,0
|
|
20230703,180400,3415468685,4240,4240,4240,4240,0
|
|
20230703,180300,3415468685,4240,4240,4240,4240,0
|
|
20230703,180200,3415468685,4240,4240,4240,4240,0
|
|
20230703,180100,3415468685,4240,4240,4240,4240,0
|
|
20230703,180000,3415468685,4240,4240,4240,4240,0
|
|
20230703,175900,3415468685,4240,4240,4240,4240,0
|
|
20230703,175800,3415468685,4240,4240,4240,4240,0
|
|
20230703,175700,3415468685,4240,4240,4240,4240,0
|
|
20230703,175600,3415468685,4240,4240,4240,4240,0
|
|
20230703,175500,3415468685,4240,4240,4240,4240,0
|
|
20230703,175400,3415468685,4240,4240,4240,4240,0
|
|
20230703,175300,3415468685,4240,4240,4240,4240,0
|
|
20230703,175200,3415468685,4240,4240,4240,4240,0
|
|
20230703,175100,3415468685,4240,4240,4240,4240,0
|
|
20230703,175000,3415468685,4240,4240,4240,4240,40001
|
|
20230703,174900,3415468685,4240,4240,4240,4240,0
|
|
20230703,174800,3415468685,4240,4240,4240,4240,0
|
|
20230703,174700,3415468685,4240,4240,4240,4240,0
|
|
20230703,174600,3415468685,4240,4240,4240,4240,0
|
|
20230703,174500,3415468685,4240,4240,4240,4240,0
|
|
20230703,174400,3415468685,4240,4240,4240,4240,0
|
|
20230703,174300,3415468685,4240,4240,4240,4240,0
|
|
20230703,174200,3415468685,4240,4240,4240,4240,0
|
|
20230703,174100,3415468685,4240,4240,4240,4240,0
|
|
20230703,174000,3415468685,4240,4240,4240,4240,0
|
|
20230703,173900,3415468685,4240,4240,4240,4240,0
|
|
20230703,173800,3415468685,4240,4240,4240,4240,0
|
|
20230703,173700,3415468685,4240,4240,4240,4240,0
|
|
20230703,173600,3415468685,4240,4240,4240,4240,0
|
|
20230703,173500,3415468685,4240,4240,4240,4240,0
|
|
20230703,173400,3415468685,4240,4240,4240,4240,0
|
|
20230703,173300,3415468685,4240,4240,4240,4240,0
|
|
20230703,173200,3415468685,4240,4240,4240,4240,0
|
|
20230703,173100,3415468685,4240,4240,4240,4240,0
|
|
20230703,173000,3415468685,4240,4240,4240,4240,0
|
|
20230703,172900,3415468685,4240,4240,4240,4240,0
|
|
20230703,172800,3415468685,4240,4240,4240,4240,0
|
|
20230703,172700,3415468685,4240,4240,4240,4240,0
|
|
20230703,172600,3415468685,4240,4240,4240,4240,0
|
|
20230703,172500,3415468685,4240,4240,4240,4240,0
|
|
20230703,172400,3415468685,4240,4240,4240,4240,0
|
|
20230703,172300,3415468685,4240,4240,4240,4240,0
|
|
20230703,172200,3415468685,4240,4240,4240,4240,0
|
|
20230703,172100,3415468685,4240,4240,4240,4240,0
|
|
20230703,172000,3415468685,4240,4240,4240,4240,40001
|
|
20230703,171900,3415468685,4240,4240,4240,4240,0
|
|
20230703,171800,3415468685,4240,4240,4240,4240,0
|
|
20230703,171700,3415468685,4240,4240,4240,4240,0
|
|
20230703,171600,3415468685,4240,4240,4240,4240,0
|
|
20230703,171500,3415468685,4240,4240,4240,4240,0
|
|
20230703,171400,3415468685,4240,4240,4240,4240,0
|
|
20230703,171300,3415468685,4240,4240,4240,4240,0
|
|
20230703,171200,3415468685,4240,4240,4240,4240,0
|
|
20230703,171100,3415468685,4240,4240,4240,4240,0
|
|
20230703,171000,3415468685,4240,4240,4240,4240,0
|
|
20230703,170900,3415468685,4240,4240,4240,4240,0
|
|
20230703,170800,3415468685,4240,4240,4240,4240,0
|
|
20230703,170700,3415468685,4240,4240,4240,4240,0
|
|
20230703,170600,3415468685,4240,4240,4240,4240,0
|
|
20230703,170500,3415468685,4240,4240,4240,4240,0
|
|
20230703,170400,3415468685,4240,4240,4240,4240,0
|
|
20230703,170300,3415468685,4240,4240,4240,4240,0
|
|
20230703,170200,3415468685,4240,4240,4240,4240,0
|
|
20230703,170100,3415468685,4240,4240,4240,4240,0
|
|
20230703,170000,3415468685,4240,4240,4240,4240,0
|
|
20230703,165900,3415468685,4240,4240,4240,4240,0
|
|
20230703,165800,3415468685,4240,4240,4240,4240,0
|
|
20230703,165700,3415468685,4240,4240,4240,4240,0
|
|
20230703,165600,3415468685,4240,4240,4240,4240,0
|
|
20230703,165500,3415468685,4240,4240,4240,4240,0
|
|
20230703,165400,3415468685,4240,4240,4240,4240,0
|
|
20230703,165300,3415468685,4240,4240,4240,4240,0
|
|
20230703,165200,3415468685,4240,4240,4240,4240,0
|
|
20230703,165100,3415468685,4240,4240,4240,4240,0
|
|
20230703,165000,3415468685,4240,4240,4240,4240,40001
|
|
20230703,164900,3415468685,4240,4240,4240,4240,0
|
|
20230703,164800,3415468685,4240,4240,4240,4240,0
|
|
20230703,164700,3415468685,4240,4240,4240,4240,0
|
|
20230703,164600,3415468685,4240,4240,4240,4240,0
|
|
20230703,164500,3415468685,4240,4240,4240,4240,0
|
|
20230703,164400,3415468685,4240,4240,4240,4240,0
|
|
20230703,164300,3415468685,4240,4240,4240,4240,0
|
|
20230703,164200,3415468685,4240,4240,4240,4240,0
|
|
20230703,164100,3415468685,4240,4240,4240,4240,0
|
|
20230703,164000,3415468685,4240,4240,4240,4240,0
|
|
20230703,163900,3415468685,4240,4240,4240,4240,0
|
|
20230703,163800,3415468685,4240,4240,4240,4240,0
|
|
20230703,163700,3415468685,4240,4240,4240,4240,0
|
|
20230703,163600,3415468685,4240,4240,4240,4240,0
|
|
20230703,163500,3415468685,4240,4240,4240,4240,0
|
|
20230703,163400,3415468685,4240,4240,4240,4240,0
|
|
20230703,163300,3415468685,4240,4240,4240,4240,0
|
|
20230703,163200,3415468685,4240,4240,4240,4240,0
|
|
20230703,163100,3415468685,4240,4240,4240,4240,0
|
|
20230703,163000,3415468685,4240,4240,4240,4240,0
|
|
20230703,162900,3415468685,4240,4240,4240,4240,0
|
|
20230703,162800,3415468685,4240,4240,4240,4240,0
|
|
20230703,162700,3415468685,4240,4240,4240,4240,0
|
|
20230703,162600,3415468685,4240,4240,4240,4240,0
|
|
20230703,162500,3415468685,4240,4240,4240,4240,0
|
|
20230703,162400,3415468685,4240,4240,4240,4240,0
|
|
20230703,162300,3415468685,4240,4240,4240,4240,0
|
|
20230703,162200,3415468685,4240,4240,4240,4240,0
|
|
20230703,162100,3415468685,4240,4240,4240,4240,0
|
|
20230703,162000,3415468685,4240,4240,4240,4240,40001
|
|
20230703,161900,3415468685,4240,4240,4240,4240,0
|
|
20230703,161800,3415468685,4240,4240,4240,4240,0
|
|
20230703,161700,3415468685,4240,4240,4240,4240,0
|
|
20230703,161600,3415468685,4240,4240,4240,4240,0
|
|
20230703,161500,3415468685,4240,4240,4240,4240,0
|
|
20230703,161400,3415468685,4240,4240,4240,4240,0
|
|
20230703,161300,3415468685,4240,4240,4240,4240,0
|
|
20230703,161200,3415468685,4240,4240,4240,4240,0
|
|
20230703,161100,3415468685,4240,4240,4240,4240,0
|
|
20230703,161000,3415468685,4240,4240,4240,4240,0
|
|
20230703,160900,3415468685,4240,4240,4240,4240,0
|
|
20230703,160800,3415468685,4240,4240,4240,4240,0
|
|
20230703,160700,3415468685,4240,4240,4240,4240,0
|
|
20230703,160600,3415468685,4240,4240,4240,4240,0
|
|
20230703,160500,3415468685,4240,4240,4240,4240,0
|
|
20230703,160400,3415468685,4240,4240,4240,4240,0
|
|
20230703,160300,3415468685,4240,4240,4240,4240,0
|
|
20230703,160200,3415468685,4240,4240,4240,4240,0
|
|
20230703,160100,3415468685,4240,4240,4240,4240,0
|
|
20230703,160000,3415468685,4240,4240,4240,4240,0
|
|
20230703,155900,3415468685,4240,4240,4240,4240,0
|
|
20230703,155800,3415468685,4240,4240,4240,4240,0
|
|
20230703,155700,3415468685,4240,4240,4240,4240,0
|
|
20230703,155600,3415468685,4240,4240,4240,4240,0
|
|
20230703,155500,3415468685,4240,4240,4240,4240,0
|
|
20230703,155400,3415468685,4240,4240,4240,4240,0
|
|
20230703,155300,3415468685,4240,4240,4240,4240,0
|
|
20230703,155200,3415468685,4240,4240,4240,4240,0
|
|
20230703,155100,3415468685,4240,4240,4240,4240,0
|
|
20230703,155000,3415468685,4240,4240,4240,4240,40001
|
|
20230703,154900,3415468685,4240,4240,4240,4240,0
|
|
20230703,154800,3415468685,4240,4240,4240,4240,0
|
|
20230703,154700,3415468685,4240,4240,4240,4240,0
|
|
20230703,154600,3415468685,4240,4240,4240,4240,0
|
|
20230703,154500,3415468685,4240,4240,4240,4240,0
|
|
20230703,154400,3415468685,4240,4240,4240,4240,0
|
|
20230703,154300,3415468685,4240,4240,4240,4240,0
|
|
20230703,154200,3415468685,4240,4240,4240,4240,0
|
|
20230703,154100,3415468685,4240,4240,4240,4240,0
|
|
20230703,154000,3415468685,4240,4240,4240,4240,0
|
|
20230703,153900,3415468685,4240,4240,4240,4240,0
|
|
20230703,153800,3415468685,4240,4240,4240,4240,0
|
|
20230703,153700,3415468685,4240,4240,4240,4240,0
|
|
20230703,153600,3415468685,4240,4240,4240,4240,0
|
|
20230703,153500,3415468685,4240,4240,4240,4240,0
|
|
20230703,153400,3415468685,4240,4240,4240,4240,0
|
|
20230703,153300,3415468685,4240,4240,4240,4240,0
|
|
20230703,153200,3415468685,4240,4240,4240,4240,0
|
|
20230703,153100,3415468685,4240,4240,4240,4240,0
|
|
20230703,153000,3415468685,4240,4240,4240,4240,40001
|
|
20230703,152900,3245864445,4240,4240,4240,4240,0
|
|
20230703,152800,3245864445,4240,4240,4240,4240,0
|
|
20230703,152700,3245864445,4240,4240,4240,4240,0
|
|
20230703,152600,3245864445,4240,4240,4240,4240,0
|
|
20230703,152500,3245864445,4240,4240,4240,4240,0
|
|
20230703,152400,3245864445,4240,4240,4240,4240,0
|
|
20230703,152300,3245864445,4240,4240,4240,4240,0
|
|
20230703,152200,3245864445,4240,4240,4240,4240,0
|
|
20230703,152100,3245864445,4240,4240,4240,4240,0
|
|
20230703,152000,3245864445,4240,4240,4240,4240,0
|
|
20230703,151900,3245864445,4240,4230,4240,4220,15189
|
|
20230703,151800,3181677515,4240,4235,4240,4230,7532
|
|
20230703,151700,3149754280,4235,4225,4235,4220,2026
|
|
20230703,151600,3141186565,4230,4225,4230,4210,458
|
|
20230703,151500,3139256135,4230,4220,4230,4210,5243
|
|
20230703,151400,3117159005,4220,4235,4235,4220,2400
|
|
20230703,151300,3107006125,4235,4235,4235,4230,1337
|
|
20230703,151200,3101347985,4235,4240,4240,4230,2004
|
|
20230703,151100,3092866065,4235,4240,4240,4235,180
|
|
20230703,151000,3092103500,4235,4235,4240,4235,388
|
|
20230703,150900,3090460315,4235,4240,4240,4230,3353
|
|
20230703,150800,3076253895,4240,4240,4240,4235,2682
|
|
20230703,150700,3064893715,4240,4240,4240,4235,1166
|
|
20230703,150600,3059951095,4240,4225,4240,4225,10531
|
|
20230703,150500,3015392745,4230,4225,4230,4225,2366
|
|
20230703,150400,3005395860,4230,4225,4230,4225,3053
|
|
20230703,150300,2992494170,4235,4235,4235,4225,3380
|
|
20230703,150200,2978212900,4235,4230,4235,4230,2730
|
|
20230703,150100,2966662985,4235,4230,4235,4230,1170
|
|
20230703,150000,2961713195,4235,4230,4235,4230,504
|
|
20230703,145900,2959580260,4230,4235,4235,4230,74
|
|
20230703,145800,2959267120,4235,4230,4235,4230,201
|
|
20230703,145700,2958416885,4235,4230,4235,4230,2691
|
|
20230703,145600,2947029855,4230,4230,4235,4225,2883
|
|
20230703,145500,2934836050,4230,4230,4230,4230,80
|
|
20230703,145400,2934497650,4230,4230,4230,4225,532
|
|
20230703,145300,2932249940,4230,4230,4230,4210,23433
|
|
20230703,145200,2833439520,4235,4240,4240,4225,3418
|
|
20230703,145100,2818982470,4240,4235,4240,4230,214
|
|
20230703,145000,2818077125,4240,4240,4240,4235,264
|
|
20230703,144900,2816959015,4240,4240,4240,4240,10
|
|
20230703,144800,2816916615,4240,4240,4240,4230,372
|
|
20230703,144700,2815341680,4245,4240,4245,4230,7465
|
|
20230703,144600,2783748795,4240,4245,4245,4240,60
|
|
20230703,144500,2783494375,4245,4240,4245,4240,201
|
|
20230703,144400,2782642130,4245,4240,4245,4240,2101
|
|
20230703,144300,2773733885,4245,4245,4245,4245,201
|
|
20230703,144200,2772880640,4240,4240,4240,4240,50
|
|
20230703,144100,2772668640,4245,4245,4245,4245,3
|
|
20230703,144000,2772655905,4245,4245,4245,4245,25
|
|
20230703,143900,2772549780,4235,4240,4240,4235,285
|
|
20230703,143800,2771342555,4245,4245,4245,4245,42
|
|
20230703,143700,2771164265,4245,4245,4245,4245,0
|
|
20230703,143600,2771164265,4245,4245,4245,4240,526
|
|
20230703,143500,2768933695,4240,4235,4245,4235,90
|
|
20230703,143400,2768552420,4240,4240,4240,4240,3225
|
|
20230703,143300,2754878420,4240,4240,4240,4235,223
|
|
20230703,143200,2753933355,4240,4230,4240,4230,450
|
|
20230703,143100,2752029585,4240,4235,4240,4235,1546
|
|
20230703,143000,2745482265,4235,4235,4235,4235,4083
|
|
20230703,142900,2728190760,4235,4240,4240,4235,1170
|
|
20230703,142800,2723235460,4240,4240,4240,4240,410
|
|
20230703,142700,2721497060,4240,4240,4240,4240,537
|
|
20230703,142600,2719220180,4240,4240,4240,4240,3
|
|
20230703,142500,2719207460,4240,4240,4240,4240,2873
|
|
20230703,142400,2707025940,4240,4245,4245,4240,1354
|
|
20230703,142300,2701283840,4240,4240,4240,4240,200
|
|
20230703,142200,2700435840,4240,4240,4245,4240,2780
|
|
20230703,142100,2688638335,4245,4250,4250,4240,115
|
|
20230703,142000,2688150620,4250,4250,4250,4250,6
|
|
20230703,141900,2688125120,4240,4250,4250,4240,161
|
|
20230703,141800,2687441705,4250,4250,4250,4250,642
|
|
20230703,141700,2684713205,4245,4250,4250,4245,505
|
|
20230703,141600,2682569455,4250,4240,4250,4240,1014
|
|
20230703,141500,2678259990,4250,4250,4250,4250,1
|
|
20230703,141400,2678255740,4240,4245,4245,4240,1209
|
|
20230703,141300,2673124335,4245,4245,4245,4245,0
|
|
20230703,141200,2673124335,4245,4245,4245,4245,2195
|
|
20230703,141100,2663806560,4250,4250,4250,4250,6
|
|
20230703,141000,2663781060,4250,4250,4250,4250,3
|
|
20230703,140900,2663768310,4245,4255,4255,4245,157
|
|
20230703,140800,2663101130,4250,4250,4250,4250,3970
|
|
20230703,140700,2646228630,4250,4250,4250,4250,4
|
|
20230703,140600,2646211630,4240,4250,4250,4240,702
|
|
20230703,140500,2643232095,4245,4245,4250,4245,491
|
|
20230703,140400,2641147685,4245,4250,4250,4245,85
|
|
20230703,140300,2640786535,4250,4255,4255,4245,353
|
|
20230703,140200,2639285695,4255,4255,4255,4255,30
|
|
20230703,140100,2639158045,4255,4250,4255,4245,451
|
|
20230703,140000,2637243290,4255,4250,4255,4250,706
|
|
20230703,135900,2634242780,4255,4255,4255,4255,150
|
|
20230703,135800,2633604530,4255,4250,4255,4250,51
|
|
20230703,135700,2633387775,4250,4250,4250,4250,0
|
|
20230703,135600,2633387775,4250,4250,4255,4245,3775
|
|
20230703,135500,2617357845,4255,4245,4255,4245,261
|
|
20230703,135400,2616249840,4250,4250,4250,4250,1801
|
|
20230703,135300,2608595590,4250,4250,4250,4250,71
|
|
20230703,135200,2608293840,4250,4250,4250,4250,1
|
|
20230703,135100,2608289590,4245,4250,4250,4245,339
|
|
20230703,135000,2606849975,4250,4255,4255,4250,34
|
|
20230703,134900,2606705470,4260,4260,4260,4250,158
|
|
20230703,134800,2606032635,4260,4255,4260,4250,1186
|
|
20230703,134700,2600989610,4260,4255,4260,4255,1792
|
|
20230703,134600,2593361880,4255,4260,4260,4255,748
|
|
20230703,134500,2590178120,4255,4255,4255,4255,551
|
|
20230703,134400,2587833615,4260,4260,4260,4260,300
|
|
20230703,134300,2586555615,4260,4260,4260,4260,0
|
|
20230703,134200,2586555615,4260,4260,4260,4260,0
|
|
20230703,134100,2586555615,4260,4255,4260,4255,494
|
|
20230703,134000,2584452610,4250,4255,4255,4250,149
|
|
20230703,133900,2583818640,4255,4250,4255,4245,387
|
|
20230703,133800,2582174660,4250,4245,4250,4245,101
|
|
20230703,133700,2581745910,4260,4260,4260,4240,1858
|
|
20230703,133600,2573863365,4260,4255,4260,4245,2239
|
|
20230703,133500,2564347470,4260,4260,4260,4255,235
|
|
20230703,133400,2563346380,4260,4260,4260,4260,101
|
|
20230703,133300,2562916120,4260,4260,4260,4260,1
|
|
20230703,133200,2562911860,4255,4260,4260,4255,195
|
|
20230703,133100,2562082120,4260,4250,4260,4250,208
|
|
20230703,133000,2561196110,4260,4250,4260,4245,479
|
|
20230703,132900,2559159890,4260,4260,4260,4240,10053
|
|
20230703,132800,2516526475,4260,4250,4260,4245,1397
|
|
20230703,132700,2510592265,4260,4260,4260,4260,1
|
|
20230703,132600,2510588005,4250,4255,4260,4250,177
|
|
20230703,132500,2509835590,4260,4255,4260,4255,481
|
|
20230703,132400,2507788260,4260,4260,4260,4260,300
|
|
20230703,132300,2506510260,4260,4250,4260,4250,6
|
|
20230703,132200,2506484750,4260,4265,4265,4260,106
|
|
20230703,132100,2506032670,4265,4260,4265,4260,1703
|
|
20230703,132000,2498775290,4260,4260,4260,4250,1221
|
|
20230703,131900,2493584330,4260,4260,4260,4260,160
|
|
20230703,131800,2492902730,4260,4260,4260,4260,51
|
|
20230703,131700,2492685470,4265,4265,4265,4265,46
|
|
20230703,131600,2492489280,4265,4265,4265,4265,19
|
|
20230703,131500,2492408245,4265,4260,4265,4255,369
|
|
20230703,131400,2490837075,4265,4265,4265,4260,328
|
|
20230703,131300,2489439405,4260,4265,4265,4260,750
|
|
20230703,131200,2486244375,4265,4265,4265,4265,103
|
|
20230703,131100,2485805080,4265,4265,4265,4260,74
|
|
20230703,131000,2485489545,4265,4265,4265,4265,1
|
|
20230703,130900,2485485280,4265,4265,4265,4265,5
|
|
20230703,130800,2485463955,4265,4265,4265,4265,7
|
|
20230703,130700,2485434100,4265,4265,4265,4265,654
|
|
20230703,130600,2482644790,4265,4265,4265,4265,35
|
|
20230703,130500,2482495515,4260,4265,4265,4255,41
|
|
20230703,130400,2482320890,4265,4260,4265,4260,104
|
|
20230703,130300,2481877830,4265,4265,4265,4265,176
|
|
20230703,130200,2481127190,4255,4260,4265,4255,2751
|
|
20230703,130100,2469418600,4260,4260,4260,4260,1846
|
|
20230703,130000,2461554640,4260,4260,4260,4260,10
|
|
20230703,125900,2461512040,4255,4250,4255,4250,827
|
|
20230703,125800,2457994455,4255,4255,4255,4255,9
|
|
20230703,125700,2457956160,4255,4255,4255,4245,1105
|
|
20230703,125600,2453259185,4255,4255,4255,4250,3468
|
|
20230703,125500,2438519680,4255,4260,4260,4255,232
|
|
20230703,125400,2437531965,4260,4260,4260,4260,152
|
|
20230703,125300,2436884445,4265,4265,4265,4265,0
|
|
20230703,125200,2436884445,4265,4265,4265,4265,0
|
|
20230703,125100,2436884445,4265,4265,4265,4250,10002
|
|
20230703,125000,2394345630,4260,4265,4265,4260,1252
|
|
20230703,124900,2389012100,4265,4265,4265,4265,0
|
|
20230703,124800,2389012100,4265,4260,4265,4260,1134
|
|
20230703,124700,2384181225,4260,4260,4260,4260,68
|
|
20230703,124600,2383891545,4265,4265,4265,4265,88
|
|
20230703,124500,2383516225,4265,4265,4270,4260,889
|
|
20230703,124400,2379727135,4265,4270,4270,4260,115
|
|
20230703,124300,2379236890,4260,4270,4270,4260,3493
|
|
20230703,124200,2364349695,4270,4265,4270,4265,1215
|
|
20230703,124100,2359162705,4270,4270,4275,4270,1992
|
|
20230703,124000,2350656860,4275,4275,4275,4275,1
|
|
20230703,123900,2350652585,4270,4275,4275,4270,101
|
|
20230703,123800,2350221310,4270,4275,4275,4270,524
|
|
20230703,123700,2347983770,4280,4280,4280,4280,100
|
|
20230703,123600,2347555770,4280,4270,4280,4270,631
|
|
20230703,123500,2344856090,4270,4280,4280,4270,132
|
|
20230703,123400,2344292130,4280,4270,4280,4270,4036
|
|
20230703,123300,2327058050,4270,4275,4280,4270,2877
|
|
20230703,123200,2314767725,4275,4275,4275,4275,0
|
|
20230703,123100,2314767725,4275,4275,4275,4275,888
|
|
20230703,123000,2310971525,4280,4280,4280,4280,0
|
|
20230703,122900,2310971525,4280,4275,4280,4275,67
|
|
20230703,122800,2310685095,4280,4280,4280,4280,2
|
|
20230703,122700,2310676535,4280,4280,4280,4280,388
|
|
20230703,122600,2309015895,4280,4280,4280,4280,8
|
|
20230703,122500,2308981655,4280,4275,4280,4275,137
|
|
20230703,122400,2308395935,4275,4275,4275,4275,949
|
|
20230703,122300,2304338960,4275,4280,4280,4275,16
|
|
20230703,122200,2304270485,4280,4280,4280,4280,207
|
|
20230703,122100,2303384525,4280,4280,4280,4275,1222
|
|
20230703,122000,2298159800,4275,4285,4285,4275,594
|
|
20230703,121900,2295619975,4280,4280,4280,4280,823
|
|
20230703,121800,2292097535,4275,4275,4280,4275,326
|
|
20230703,121700,2290703880,4280,4275,4280,4275,351
|
|
20230703,121600,2289203350,4280,4280,4280,4280,89
|
|
20230703,121500,2288822430,4280,4285,4285,4275,1066
|
|
20230703,121400,2284265215,4280,4285,4285,4275,955
|
|
20230703,121300,2280177570,4285,4280,4285,4280,444
|
|
20230703,121200,2278277245,4280,4280,4280,4280,672
|
|
20230703,121100,2275401085,4280,4275,4280,4275,1193
|
|
20230703,121000,2270299820,4280,4275,4280,4275,794
|
|
20230703,120900,2266901705,4280,4275,4280,4275,431
|
|
20230703,120800,2265058025,4280,4280,4280,4280,444
|
|
20230703,120700,2263157705,4280,4280,4285,4280,798
|
|
20230703,120600,2259742260,4285,4280,4285,4280,563
|
|
20230703,120500,2257332570,4280,4275,4280,4275,1804
|
|
20230703,120400,2249615410,4275,4275,4275,4275,45
|
|
20230703,120300,2249423035,4275,4275,4275,4275,1131
|
|
20230703,120200,2244588010,4275,4275,4275,4270,7154
|
|
20230703,120100,2214005880,4275,4270,4275,4270,250
|
|
20230703,120000,2212937880,4275,4270,4275,4270,763
|
|
20230703,115900,2209679710,4270,4270,4275,4270,1925
|
|
20230703,115800,2201458955,4275,4275,4275,4275,12
|
|
20230703,115700,2201407655,4275,4275,4275,4275,4
|
|
20230703,115600,2201390555,4280,4280,4280,4280,0
|
|
20230703,115500,2201390555,4280,4275,4280,4270,6910
|
|
20230703,115400,2171881360,4280,4280,4280,4280,8
|
|
20230703,115300,2171847120,4280,4280,4280,4275,5
|
|
20230703,115200,2171825730,4280,4275,4280,4275,2
|
|
20230703,115100,2171817175,4275,4275,4275,4275,165
|
|
20230703,115000,2171111800,4275,4280,4280,4275,768
|
|
20230703,114900,2167826100,4280,4280,4280,4280,31
|
|
20230703,114800,2167693420,4285,4275,4285,4275,56
|
|
20230703,114700,2167454010,4275,4285,4285,4275,46
|
|
20230703,114600,2167257350,4275,4275,4275,4275,920
|
|
20230703,114500,2163324350,4285,4285,4285,4285,1
|
|
20230703,114400,2163320065,4285,4280,4285,4270,1341
|
|
20230703,114300,2157588400,4285,4285,4285,4285,1
|
|
20230703,114200,2157584115,4280,4280,4280,4280,836
|
|
20230703,114100,2154006035,4280,4280,4280,4280,31
|
|
20230703,114000,2153873355,4280,4280,4280,4280,50
|
|
20230703,113900,2153659355,4280,4280,4280,4280,21
|
|
20230703,113800,2153569475,4280,4280,4280,4275,205
|
|
20230703,113700,2152692085,4280,4280,4280,4280,250
|
|
20230703,113600,2151622085,4280,4275,4280,4275,1001
|
|
20230703,113500,2147341305,4275,4280,4280,4275,671
|
|
20230703,113400,2144471975,4280,4280,4280,4280,172
|
|
20230703,113300,2143735815,4280,4275,4280,4275,273
|
|
20230703,113200,2142568625,4280,4280,4280,4280,238
|
|
20230703,113100,2141549985,4280,4275,4280,4275,33
|
|
20230703,113000,2141408905,4275,4270,4275,4270,2669
|
|
20230703,112900,2130006000,4270,4270,4270,4270,520
|
|
20230703,112800,2127785600,4270,4275,4275,4270,416
|
|
20230703,112700,2126007555,4280,4275,4280,4275,1107
|
|
20230703,112600,2121274980,4275,4280,4280,4275,250
|
|
20230703,112500,2120206115,4275,4275,4275,4275,378
|
|
20230703,112400,2118590165,4275,4275,4285,4275,429
|
|
20230703,112300,2116755930,4280,4290,4290,4280,2952
|
|
20230703,112200,2104109090,4290,4290,4295,4285,5919
|
|
20230703,112100,2078719345,4295,4295,4295,4295,142
|
|
20230703,112000,2078109455,4295,4295,4295,4290,1558
|
|
20230703,111900,2071418940,4295,4290,4295,4290,2068
|
|
20230703,111800,2062543530,4290,4295,4295,4290,3174
|
|
20230703,111700,2048913735,4290,4290,4295,4290,1411
|
|
20230703,111600,2042858870,4290,4290,4295,4290,636
|
|
20230703,111500,2040130425,4290,4290,4295,4290,1917
|
|
20230703,111400,2031905320,4285,4275,4295,4275,26811
|
|
20230703,111300,1916964565,4275,4275,4280,4275,445
|
|
20230703,111200,1915062165,4270,4275,4280,4270,2582
|
|
20230703,111100,1904025850,4275,4265,4275,4265,7619
|
|
20230703,111000,1871507285,4265,4255,4265,4255,1475
|
|
20230703,110900,1865226165,4260,4265,4265,4260,7012
|
|
20230703,110800,1835350035,4265,4260,4265,4260,664
|
|
20230703,110700,1832519385,4260,4265,4265,4260,234
|
|
20230703,110600,1831521515,4265,4260,4265,4260,15
|
|
20230703,110500,1831457610,4265,4270,4270,4260,441
|
|
20230703,110400,1829576800,4270,4265,4270,4265,73
|
|
20230703,110300,1829265450,4265,4265,4265,4265,400
|
|
20230703,110200,1827559450,4265,4265,4265,4260,328
|
|
20230703,110100,1826160550,4265,4265,4265,4265,22
|
|
20230703,110000,1826066720,4270,4265,4270,4265,3492
|
|
20230703,105900,1811173335,4265,4255,4265,4255,3120
|
|
20230703,105800,1797877910,4255,4255,4260,4255,1556
|
|
20230703,105700,1791257125,4260,4260,4260,4255,2298
|
|
20230703,105600,1781472095,4255,4260,4260,4255,1634
|
|
20230703,105500,1774511505,4265,4265,4265,4265,681
|
|
20230703,105400,1771607040,4265,4265,4265,4260,800
|
|
20230703,105300,1768195790,4265,4265,4265,4265,13
|
|
20230703,105200,1768140345,4260,4260,4260,4260,72
|
|
20230703,105100,1767833625,4260,4255,4260,4255,6064
|
|
20230703,105000,1742005985,4260,4260,4260,4260,11
|
|
20230703,104900,1741959125,4255,4255,4255,4255,613
|
|
20230703,104800,1739350810,4250,4250,4250,4250,784
|
|
20230703,104700,1736018810,4255,4255,4255,4255,1
|
|
20230703,104600,1736014555,4250,4240,4250,4240,4247
|
|
20230703,104500,1717989275,4250,4250,4250,4240,2542
|
|
20230703,104400,1707206425,4250,4250,4250,4250,16
|
|
20230703,104300,1707138425,4250,4255,4255,4245,2942
|
|
20230703,104200,1694632340,4255,4255,4255,4255,76
|
|
20230703,104100,1694308960,4255,4250,4255,4250,300
|
|
20230703,104000,1693032960,4255,4250,4255,4250,410
|
|
20230703,103900,1691290260,4250,4255,4255,4250,1148
|
|
20230703,103800,1686406700,4255,4240,4255,4240,3820
|
|
20230703,103700,1670162020,4240,4240,4240,4240,63
|
|
20230703,103600,1669894900,4245,4255,4255,4245,134
|
|
20230703,103500,1669325790,4255,4255,4255,4250,988
|
|
20230703,103400,1665124360,4250,4245,4255,4245,886
|
|
20230703,103300,1661359605,4245,4245,4245,4245,50
|
|
20230703,103200,1661147355,4245,4250,4255,4245,911
|
|
20230703,103100,1657276650,4250,4245,4250,4245,1559
|
|
20230703,103000,1650652110,4245,4255,4255,4245,630
|
|
20230703,102900,1647974160,4250,4240,4250,4240,5886
|
|
20230703,102800,1622993215,4240,4230,4240,4230,2172
|
|
20230703,102700,1613790945,4230,4230,4240,4230,1311
|
|
20230703,102600,1608245405,4230,4230,4240,4230,1214
|
|
20230703,102500,1603100745,4230,4240,4240,4230,2163
|
|
20230703,102400,1593943675,4240,4240,4245,4235,1934
|
|
20230703,102300,1585749450,4235,4245,4245,4235,434
|
|
20230703,102200,1583911405,4245,4240,4245,4235,212
|
|
20230703,102100,1583013335,4240,4235,4245,4235,514
|
|
20230703,102000,1580833775,4235,4240,4240,4235,3
|
|
20230703,101900,1580821065,4235,4240,4245,4235,4205
|
|
20230703,101800,1562988780,4245,4245,4245,4245,8
|
|
20230703,101700,1562954820,4240,4240,4240,4240,589
|
|
20230703,101600,1560457460,4240,4240,4240,4240,300
|
|
20230703,101500,1559185460,4245,4245,4245,4245,1776
|
|
20230703,101400,1551646340,4245,4245,4245,4245,803
|
|
20230703,101300,1548237605,4245,4245,4245,4245,468
|
|
20230703,101200,1546250945,4245,4245,4245,4235,2014
|
|
20230703,101100,1537717615,4235,4245,4245,4235,1114
|
|
20230703,101000,1532997355,4245,4240,4245,4240,1314
|
|
20230703,100900,1527425925,4245,4240,4245,4240,1148
|
|
20230703,100800,1522557770,4240,4245,4245,4240,1917
|
|
20230703,100700,1514421155,4250,4250,4250,4250,115
|
|
20230703,100600,1513932405,4250,4250,4250,4250,1739
|
|
20230703,100500,1506541655,4250,4260,4260,4250,2143
|
|
20230703,100400,1497424440,4260,4255,4260,4255,3746
|
|
20230703,100300,1481484195,4255,4255,4260,4255,2068
|
|
20230703,100200,1472682945,4260,4260,4260,4255,702
|
|
20230703,100100,1469693925,4260,4260,4260,4255,37
|
|
20230703,100000,1469536405,4260,4260,4260,4255,3382
|
|
20230703,095900,1455129185,4265,4260,4265,4260,483
|
|
20230703,095800,1453070880,4260,4260,4265,4260,4330
|
|
20230703,095700,1434618870,4265,4260,4265,4260,2416
|
|
20230703,095600,1424322275,4265,4260,4265,4260,5241
|
|
20230703,095500,1401990610,4255,4260,4260,4255,1486
|
|
20230703,095400,1395660275,4260,4260,4260,4255,662
|
|
20230703,095300,1392841310,4260,4265,4270,4260,9637
|
|
20230703,095200,1351769940,4260,4250,4270,4250,11334
|
|
20230703,095100,1303481820,4250,4245,4255,4245,9499
|
|
20230703,095000,1263131060,4245,4245,4245,4240,4536
|
|
20230703,094900,1243885310,4240,4245,4245,4240,656
|
|
20230703,094800,1241100640,4245,4240,4250,4240,926
|
|
20230703,094700,1237169820,4250,4245,4250,4235,4881
|
|
20230703,094600,1216455820,4245,4240,4245,4240,877
|
|
20230703,094500,1212736790,4240,4235,4240,4235,3580
|
|
20230703,094400,1197565115,4235,4235,4240,4235,6587
|
|
20230703,094300,1169643740,4235,4235,4235,4230,795
|
|
20230703,094200,1166277100,4235,4230,4235,4230,1579
|
|
20230703,094100,1159593275,4230,4240,4240,4225,1528
|
|
20230703,094000,1153127215,4235,4245,4245,4235,4307
|
|
20230703,093900,1134876860,4245,4240,4245,4240,1587
|
|
20230703,093800,1128141950,4240,4240,4240,4235,1909
|
|
20230703,093700,1120047795,4240,4235,4240,4235,3215
|
|
20230703,093600,1106426415,4240,4240,4240,4235,1042
|
|
20230703,093500,1102009590,4240,4230,4245,4230,24939
|
|
20230703,093400,996362775,4235,4235,4235,4230,2112
|
|
20230703,093300,987428160,4235,4235,4235,4225,4640
|
|
20230703,093200,967815675,4235,4230,4235,4225,257
|
|
20230703,093100,966729165,4230,4230,4235,4230,1117
|
|
20230703,093000,962004250,4230,4230,4235,4230,693
|
|
20230703,092900,959071605,4230,4230,4235,4230,1767
|
|
20230703,092800,951590630,4230,4220,4235,4220,11311
|
|
20230703,092700,903743635,4225,4235,4235,4225,3866
|
|
20230703,092600,887398415,4235,4220,4235,4220,9725
|
|
20230703,092500,846270970,4225,4220,4225,4215,6926
|
|
20230703,092400,817036355,4220,4215,4220,4210,3892
|
|
20230703,092300,800619430,4215,4215,4220,4210,3903
|
|
20230703,092200,784161430,4215,4200,4215,4200,22485
|
|
20230703,092100,689663210,4200,4190,4200,4190,1902
|
|
20230703,092000,681676835,4195,4185,4200,4185,4360
|
|
20230703,091900,663389145,4190,4195,4195,4190,3890
|
|
20230703,091800,647089045,4200,4205,4205,4195,2113
|
|
20230703,091700,638209080,4210,4215,4215,4210,2418
|
|
20230703,091600,628029195,4210,4205,4215,4205,3264
|
|
20230703,091500,614288070,4205,4200,4215,4200,4069
|
|
20230703,091400,597162935,4200,4195,4200,4195,3227
|
|
20230703,091300,583617575,4190,4195,4195,4190,1401
|
|
20230703,091200,577746380,4195,4170,4195,4170,4283
|
|
20230703,091100,559849485,4170,4160,4180,4160,1052
|
|
20230703,091000,555463130,4160,4160,4175,4155,4538
|
|
20230703,090900,536563920,4160,4160,4160,4150,1601
|
|
20230703,090800,529910415,4170,4165,4170,4150,35881
|
|
20230703,090700,380728630,4165,4155,4165,4155,7200
|
|
20230703,090600,350791145,4165,4190,4190,4150,16433
|
|
20230703,090500,282250655,4195,4215,4220,4195,25957
|
|
20230703,090400,173097505,4215,4220,4220,4210,2369
|
|
20230703,090300,163116210,4220,4220,4225,4210,5754
|
|
20230703,090200,138856890,4210,4205,4210,4205,9473
|
|
20230703,090100,98993225,4200,4220,4220,4200,7939
|
|
20230703,090000,65580620,4220,4225,4225,4210,14989
|