595 lines
30 KiB
CSV
595 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,185200,6980126195,4325,4325,4325,4325,53545
|
|
20230710,185100,6980126195,4325,4325,4325,4325,0
|
|
20230710,185000,6980126195,4325,4325,4325,4325,0
|
|
20230710,184900,6980126195,4325,4325,4325,4325,0
|
|
20230710,184800,6980126195,4325,4325,4325,4325,0
|
|
20230710,184700,6980126195,4325,4325,4325,4325,0
|
|
20230710,184600,6980126195,4325,4325,4325,4325,0
|
|
20230710,184500,6980126195,4325,4325,4325,4325,0
|
|
20230710,184400,6980126195,4325,4325,4325,4325,0
|
|
20230710,184300,6980126195,4325,4325,4325,4325,0
|
|
20230710,184200,6980126195,4325,4325,4325,4325,0
|
|
20230710,184100,6980126195,4325,4325,4325,4325,0
|
|
20230710,184000,6980126195,4325,4325,4325,4325,0
|
|
20230710,183900,6980126195,4325,4325,4325,4325,0
|
|
20230710,183800,6980126195,4325,4325,4325,4325,0
|
|
20230710,183700,6980126195,4325,4325,4325,4325,0
|
|
20230710,183600,6980126195,4325,4325,4325,4325,0
|
|
20230710,183500,6980126195,4325,4325,4325,4325,0
|
|
20230710,183400,6980126195,4325,4325,4325,4325,0
|
|
20230710,183300,6980126195,4325,4325,4325,4325,0
|
|
20230710,183200,6980126195,4325,4325,4325,4325,0
|
|
20230710,183100,6980126195,4325,4325,4325,4325,0
|
|
20230710,183000,6980126195,4325,4325,4325,4325,0
|
|
20230710,182900,6980126195,4325,4325,4325,4325,0
|
|
20230710,182800,6980126195,4325,4325,4325,4325,0
|
|
20230710,182700,6980126195,4325,4325,4325,4325,0
|
|
20230710,182600,6980126195,4325,4325,4325,4325,0
|
|
20230710,182500,6980126195,4325,4325,4325,4325,0
|
|
20230710,182400,6980126195,4325,4325,4325,4325,0
|
|
20230710,182300,6980126195,4325,4325,4325,4325,0
|
|
20230710,182200,6980126195,4325,4325,4325,4325,53545
|
|
20230710,182100,6980126195,4325,4325,4325,4325,0
|
|
20230710,182000,6980126195,4325,4325,4325,4325,0
|
|
20230710,181900,6980126195,4325,4325,4325,4325,0
|
|
20230710,181800,6980126195,4325,4325,4325,4325,0
|
|
20230710,181700,6980126195,4325,4325,4325,4325,0
|
|
20230710,181600,6980126195,4325,4325,4325,4325,0
|
|
20230710,181500,6980126195,4325,4325,4325,4325,0
|
|
20230710,181400,6980126195,4325,4325,4325,4325,0
|
|
20230710,181300,6980126195,4325,4325,4325,4325,0
|
|
20230710,181200,6980126195,4325,4325,4325,4325,0
|
|
20230710,181100,6980126195,4325,4325,4325,4325,0
|
|
20230710,181000,6980126195,4325,4325,4325,4325,0
|
|
20230710,180900,6980126195,4325,4325,4325,4325,0
|
|
20230710,180800,6980126195,4325,4325,4325,4325,0
|
|
20230710,180700,6980126195,4325,4325,4325,4325,0
|
|
20230710,180600,6980126195,4325,4325,4325,4325,0
|
|
20230710,180500,6980126195,4325,4325,4325,4325,0
|
|
20230710,180400,6980126195,4325,4325,4325,4325,0
|
|
20230710,180300,6980126195,4325,4325,4325,4325,0
|
|
20230710,180200,6980126195,4325,4325,4325,4325,0
|
|
20230710,180100,6980126195,4325,4325,4325,4325,0
|
|
20230710,180000,6980126195,4325,4325,4325,4325,0
|
|
20230710,175900,6980126195,4325,4325,4325,4325,0
|
|
20230710,175800,6980126195,4325,4325,4325,4325,0
|
|
20230710,175700,6980126195,4325,4325,4325,4325,0
|
|
20230710,175600,6980126195,4325,4325,4325,4325,0
|
|
20230710,175500,6980126195,4325,4325,4325,4325,0
|
|
20230710,175400,6980126195,4325,4325,4325,4325,0
|
|
20230710,175300,6980126195,4325,4325,4325,4325,0
|
|
20230710,175200,6980126195,4325,4325,4325,4325,53545
|
|
20230710,175100,6980126195,4325,4325,4325,4325,0
|
|
20230710,175000,6980126195,4325,4325,4325,4325,0
|
|
20230710,174900,6980126195,4325,4325,4325,4325,0
|
|
20230710,174800,6980126195,4325,4325,4325,4325,0
|
|
20230710,174700,6980126195,4325,4325,4325,4325,0
|
|
20230710,174600,6980126195,4325,4325,4325,4325,0
|
|
20230710,174500,6980126195,4325,4325,4325,4325,0
|
|
20230710,174400,6980126195,4325,4325,4325,4325,0
|
|
20230710,174300,6980126195,4325,4325,4325,4325,0
|
|
20230710,174200,6980126195,4325,4325,4325,4325,0
|
|
20230710,174100,6980126195,4325,4325,4325,4325,0
|
|
20230710,174000,6980126195,4325,4325,4325,4325,0
|
|
20230710,173900,6980126195,4325,4325,4325,4325,0
|
|
20230710,173800,6980126195,4325,4325,4325,4325,0
|
|
20230710,173700,6980126195,4325,4325,4325,4325,0
|
|
20230710,173600,6980126195,4325,4325,4325,4325,0
|
|
20230710,173500,6980126195,4325,4325,4325,4325,0
|
|
20230710,173400,6980126195,4325,4325,4325,4325,0
|
|
20230710,173300,6980126195,4325,4325,4325,4325,0
|
|
20230710,173200,6980126195,4325,4325,4325,4325,0
|
|
20230710,173100,6980126195,4325,4325,4325,4325,0
|
|
20230710,173000,6980126195,4325,4325,4325,4325,0
|
|
20230710,172900,6980126195,4325,4325,4325,4325,0
|
|
20230710,172800,6980126195,4325,4325,4325,4325,0
|
|
20230710,172700,6980126195,4325,4325,4325,4325,0
|
|
20230710,172600,6980126195,4325,4325,4325,4325,0
|
|
20230710,172500,6980126195,4325,4325,4325,4325,0
|
|
20230710,172400,6980126195,4325,4325,4325,4325,0
|
|
20230710,172300,6980126195,4325,4325,4325,4325,0
|
|
20230710,172200,6980126195,4325,4325,4325,4325,53545
|
|
20230710,172100,6980126195,4325,4325,4325,4325,0
|
|
20230710,172000,6980126195,4325,4325,4325,4325,0
|
|
20230710,171900,6980126195,4325,4325,4325,4325,0
|
|
20230710,171800,6980126195,4325,4325,4325,4325,0
|
|
20230710,171700,6980126195,4325,4325,4325,4325,0
|
|
20230710,171600,6980126195,4325,4325,4325,4325,0
|
|
20230710,171500,6980126195,4325,4325,4325,4325,0
|
|
20230710,171400,6980126195,4325,4325,4325,4325,0
|
|
20230710,171300,6980126195,4325,4325,4325,4325,0
|
|
20230710,171200,6980126195,4325,4325,4325,4325,0
|
|
20230710,171100,6980126195,4325,4325,4325,4325,0
|
|
20230710,171000,6980126195,4325,4325,4325,4325,0
|
|
20230710,170900,6980126195,4325,4325,4325,4325,0
|
|
20230710,170800,6980126195,4325,4325,4325,4325,0
|
|
20230710,170700,6980126195,4325,4325,4325,4325,0
|
|
20230710,170600,6980126195,4325,4325,4325,4325,0
|
|
20230710,170500,6980126195,4325,4325,4325,4325,0
|
|
20230710,170400,6980126195,4325,4325,4325,4325,0
|
|
20230710,170300,6980126195,4325,4325,4325,4325,0
|
|
20230710,170200,6980126195,4325,4325,4325,4325,0
|
|
20230710,170100,6980126195,4325,4325,4325,4325,0
|
|
20230710,170000,6980126195,4325,4325,4325,4325,0
|
|
20230710,165900,6980126195,4325,4325,4325,4325,0
|
|
20230710,165800,6980126195,4325,4325,4325,4325,0
|
|
20230710,165700,6980126195,4325,4325,4325,4325,0
|
|
20230710,165600,6980126195,4325,4325,4325,4325,0
|
|
20230710,165500,6980126195,4325,4325,4325,4325,0
|
|
20230710,165400,6980126195,4325,4325,4325,4325,0
|
|
20230710,165300,6980126195,4325,4325,4325,4325,0
|
|
20230710,165200,6980126195,4325,4325,4325,4325,53545
|
|
20230710,165100,6980126195,4325,4325,4325,4325,0
|
|
20230710,165000,6980126195,4325,4325,4325,4325,0
|
|
20230710,164900,6980126195,4325,4325,4325,4325,0
|
|
20230710,164800,6980126195,4325,4325,4325,4325,0
|
|
20230710,164700,6980126195,4325,4325,4325,4325,0
|
|
20230710,164600,6980126195,4325,4325,4325,4325,0
|
|
20230710,164500,6980126195,4325,4325,4325,4325,0
|
|
20230710,164400,6980126195,4325,4325,4325,4325,0
|
|
20230710,164300,6980126195,4325,4325,4325,4325,0
|
|
20230710,164200,6980126195,4325,4325,4325,4325,0
|
|
20230710,164100,6980126195,4325,4325,4325,4325,0
|
|
20230710,164000,6980126195,4325,4325,4325,4325,0
|
|
20230710,163900,6980126195,4325,4325,4325,4325,0
|
|
20230710,163800,6980126195,4325,4325,4325,4325,0
|
|
20230710,163700,6980126195,4325,4325,4325,4325,0
|
|
20230710,163600,6980126195,4325,4325,4325,4325,0
|
|
20230710,163500,6980126195,4325,4325,4325,4325,0
|
|
20230710,163400,6980126195,4325,4325,4325,4325,0
|
|
20230710,163300,6980126195,4325,4325,4325,4325,0
|
|
20230710,163200,6980126195,4325,4325,4325,4325,0
|
|
20230710,163100,6980126195,4325,4325,4325,4325,0
|
|
20230710,163000,6980126195,4325,4325,4325,4325,0
|
|
20230710,162900,6980126195,4325,4325,4325,4325,0
|
|
20230710,162800,6980126195,4325,4325,4325,4325,0
|
|
20230710,162700,6980126195,4325,4325,4325,4325,0
|
|
20230710,162600,6980126195,4325,4325,4325,4325,0
|
|
20230710,162500,6980126195,4325,4325,4325,4325,0
|
|
20230710,162400,6980126195,4325,4325,4325,4325,0
|
|
20230710,162300,6980126195,4325,4325,4325,4325,0
|
|
20230710,162200,6980126195,4325,4325,4325,4325,53545
|
|
20230710,162100,6980126195,4325,4325,4325,4325,0
|
|
20230710,162000,6980126195,4325,4325,4325,4325,0
|
|
20230710,161900,6980126195,4325,4325,4325,4325,0
|
|
20230710,161800,6980126195,4325,4325,4325,4325,0
|
|
20230710,161700,6980126195,4325,4325,4325,4325,0
|
|
20230710,161600,6980126195,4325,4325,4325,4325,0
|
|
20230710,161500,6980126195,4325,4325,4325,4325,0
|
|
20230710,161400,6980126195,4325,4325,4325,4325,0
|
|
20230710,161300,6980126195,4325,4325,4325,4325,0
|
|
20230710,161200,6980126195,4325,4325,4325,4325,0
|
|
20230710,161100,6980126195,4325,4325,4325,4325,0
|
|
20230710,161000,6980126195,4325,4325,4325,4325,0
|
|
20230710,160900,6980126195,4325,4325,4325,4325,0
|
|
20230710,160800,6980126195,4325,4325,4325,4325,0
|
|
20230710,160700,6980126195,4325,4325,4325,4325,0
|
|
20230710,160600,6980126195,4325,4325,4325,4325,0
|
|
20230710,160500,6980126195,4325,4325,4325,4325,0
|
|
20230710,160400,6980126195,4325,4325,4325,4325,0
|
|
20230710,160300,6980126195,4325,4325,4325,4325,0
|
|
20230710,160200,6980126195,4325,4325,4325,4325,0
|
|
20230710,160100,6980126195,4325,4325,4325,4325,0
|
|
20230710,160000,6980126195,4325,4325,4325,4325,0
|
|
20230710,155900,6980126195,4325,4325,4325,4325,0
|
|
20230710,155800,6980126195,4325,4325,4325,4325,0
|
|
20230710,155700,6980126195,4325,4325,4325,4325,0
|
|
20230710,155600,6980126195,4325,4325,4325,4325,0
|
|
20230710,155500,6980126195,4325,4325,4325,4325,0
|
|
20230710,155400,6980126195,4325,4325,4325,4325,0
|
|
20230710,155300,6980126195,4325,4325,4325,4325,0
|
|
20230710,155200,6980126195,4325,4325,4325,4325,53545
|
|
20230710,155100,6980126195,4325,4325,4325,4325,0
|
|
20230710,155000,6980126195,4325,4325,4325,4325,0
|
|
20230710,154900,6980126195,4325,4325,4325,4325,0
|
|
20230710,154800,6980126195,4325,4325,4325,4325,0
|
|
20230710,154700,6980126195,4325,4325,4325,4325,0
|
|
20230710,154600,6980126195,4325,4325,4325,4325,0
|
|
20230710,154500,6980126195,4325,4325,4325,4325,0
|
|
20230710,154400,6980126195,4325,4325,4325,4325,0
|
|
20230710,154300,6980126195,4325,4325,4325,4325,0
|
|
20230710,154200,6980126195,4325,4325,4325,4325,0
|
|
20230710,154100,6980126195,4325,4325,4325,4325,0
|
|
20230710,154000,6980126195,4325,4325,4325,4325,0
|
|
20230710,153900,6980126195,4325,4325,4325,4325,0
|
|
20230710,153800,6980126195,4325,4325,4325,4325,0
|
|
20230710,153700,6980126195,4325,4325,4325,4325,0
|
|
20230710,153600,6980126195,4325,4325,4325,4325,0
|
|
20230710,153500,6980126195,4325,4325,4325,4325,0
|
|
20230710,153400,6980126195,4325,4325,4325,4325,0
|
|
20230710,153300,6980126195,4325,4325,4325,4325,0
|
|
20230710,153200,6980126195,4325,4325,4325,4325,0
|
|
20230710,153100,6980126195,4325,4325,4325,4325,0
|
|
20230710,153000,6980126195,4325,4325,4325,4325,53545
|
|
20230710,152900,6748544070,4325,4325,4325,4325,0
|
|
20230710,152800,6748544070,4325,4325,4325,4325,0
|
|
20230710,152700,6748544070,4325,4325,4325,4325,0
|
|
20230710,152600,6748544070,4325,4325,4325,4325,0
|
|
20230710,152500,6748544070,4325,4325,4325,4325,0
|
|
20230710,152400,6748544070,4325,4325,4325,4325,0
|
|
20230710,152300,6748544070,4325,4325,4325,4325,0
|
|
20230710,152200,6748544070,4325,4325,4325,4325,0
|
|
20230710,152100,6748544070,4325,4325,4325,4325,0
|
|
20230710,152000,6748544070,4325,4325,4325,4325,0
|
|
20230710,151900,6748544070,4325,4325,4330,4320,18594
|
|
20230710,151800,6668116155,4325,4315,4325,4315,7772
|
|
20230710,151700,6634517410,4320,4325,4325,4315,6021
|
|
20230710,151600,6608502440,4320,4330,4330,4320,5249
|
|
20230710,151500,6585804730,4325,4320,4325,4320,11141
|
|
20230710,151400,6537637970,4320,4320,4325,4320,9968
|
|
20230710,151300,6494575425,4325,4325,4325,4320,4486
|
|
20230710,151200,6475191455,4325,4325,4325,4320,3712
|
|
20230710,151100,6459152165,4325,4325,4330,4320,13459
|
|
20230710,151000,6400917265,4325,4330,4330,4325,8927
|
|
20230710,150900,6362289345,4325,4310,4335,4310,34548
|
|
20230710,150800,6212837505,4310,4305,4315,4300,18753
|
|
20230710,150700,6132033185,4310,4315,4315,4305,1607
|
|
20230710,150600,6125111985,4315,4310,4315,4310,2889
|
|
20230710,150500,6112658685,4315,4315,4315,4310,1356
|
|
20230710,150400,6106809120,4315,4315,4315,4310,3659
|
|
20230710,150300,6091031290,4315,4310,4315,4310,3473
|
|
20230710,150200,6076047555,4310,4305,4310,4300,9509
|
|
20230710,150100,6035108920,4300,4305,4305,4300,2534
|
|
20230710,150000,6024205745,4305,4305,4310,4305,4481
|
|
20230710,145900,6004905520,4310,4300,4310,4300,3416
|
|
20230710,145800,5990205585,4300,4305,4305,4300,3676
|
|
20230710,145700,5974392930,4305,4305,4310,4305,9228
|
|
20230710,145600,5934663820,4305,4310,4310,4305,378
|
|
20230710,145500,5933035145,4310,4310,4310,4305,5857
|
|
20230710,145400,5907805150,4310,4310,4315,4310,3696
|
|
20230710,145300,5891865105,4315,4320,4320,4315,7406
|
|
20230710,145200,5859896190,4320,4320,4320,4315,3143
|
|
20230710,145100,5846324445,4320,4310,4320,4310,14704
|
|
20230710,145000,5782845025,4310,4310,4310,4305,1943
|
|
20230710,144900,5774473790,4310,4310,4315,4310,12064
|
|
20230710,144800,5722447625,4310,4305,4310,4305,4229
|
|
20230710,144700,5704224390,4305,4310,4315,4300,15604
|
|
20230710,144600,5637018575,4305,4315,4315,4300,19710
|
|
20230710,144500,5552075070,4320,4305,4320,4295,18567
|
|
20230710,144400,5472090445,4310,4275,4310,4270,42653
|
|
20230710,144300,5289089460,4280,4255,4280,4255,3394
|
|
20230710,144200,5274604665,4260,4260,4260,4260,81
|
|
20230710,144100,5274259605,4255,4260,4265,4255,499
|
|
20230710,144000,5272133875,4260,4260,4260,4260,373
|
|
20230710,143900,5270544895,4260,4255,4260,4255,1220
|
|
20230710,143800,5265353250,4255,4250,4255,4245,1488
|
|
20230710,143700,5259029250,4245,4245,4245,4245,0
|
|
20230710,143600,5259029250,4245,4250,4250,4245,2101
|
|
20230710,143500,5250110250,4245,4250,4250,4245,2231
|
|
20230710,143400,5240629740,4250,4245,4250,4245,3223
|
|
20230710,143300,5226946375,4245,4255,4255,4245,1855
|
|
20230710,143200,5219070055,4255,4250,4255,4250,1502
|
|
20230710,143100,5212686545,4245,4255,4255,4245,1961
|
|
20230710,143000,5204357860,4255,4250,4255,4250,515
|
|
20230710,142900,5202169030,4255,4250,4255,4250,804
|
|
20230710,142800,5198752020,4255,4255,4255,4255,429
|
|
20230710,142700,5196926625,4250,4255,4260,4250,5242
|
|
20230710,142600,5174647080,4250,4260,4260,4250,597
|
|
20230710,142500,5172107105,4255,4260,4260,4255,504
|
|
20230710,142400,5169961085,4260,4265,4265,4260,315
|
|
20230710,142300,5168617860,4265,4250,4265,4250,121
|
|
20230710,142200,5168103295,4250,4260,4260,4250,1411
|
|
20230710,142100,5162092665,4255,4250,4255,4245,8218
|
|
20230710,142000,5127165005,4250,4255,4255,4245,3704
|
|
20230710,141900,5111423065,4255,4255,4255,4255,1575
|
|
20230710,141800,5104721440,4255,4260,4260,4255,800
|
|
20230710,141700,5101317405,4255,4260,4260,4255,4084
|
|
20230710,141600,5083920065,4255,4265,4265,4255,4465
|
|
20230710,141500,5064913305,4265,4260,4265,4260,2048
|
|
20230710,141400,5056188795,4260,4270,4270,4260,9860
|
|
20230710,141300,5014161140,4270,4270,4270,4265,1729
|
|
20230710,141200,5006785775,4270,4270,4270,4270,2562
|
|
20230710,141100,4995846035,4270,4270,4270,4270,25
|
|
20230710,141000,4995739285,4270,4270,4270,4265,7598
|
|
20230710,140900,4963295830,4270,4270,4270,4270,55
|
|
20230710,140800,4963060980,4270,4270,4270,4270,1450
|
|
20230710,140700,4956869480,4275,4275,4275,4275,265
|
|
20230710,140600,4955736605,4270,4270,4280,4270,5938
|
|
20230710,140500,4930334260,4270,4270,4270,4270,200
|
|
20230710,140400,4929480260,4275,4270,4275,4265,3659
|
|
20230710,140300,4913854110,4270,4265,4270,4265,620
|
|
20230710,140200,4911206810,4265,4270,4270,4265,198
|
|
20230710,140100,4910362290,4265,4270,4270,4265,61
|
|
20230710,140000,4910102120,4265,4270,4270,4265,60
|
|
20230710,135900,4909846170,4265,4265,4270,4265,3042
|
|
20230710,135800,4896862000,4270,4270,4270,4270,50
|
|
20230710,135700,4896648500,4265,4270,4270,4265,2
|
|
20230710,135600,4896639965,4270,4265,4270,4265,1553
|
|
20230710,135500,4890011155,4265,4265,4265,4265,300
|
|
20230710,135400,4888731655,4265,4265,4270,4265,501
|
|
20230710,135300,4886594885,4270,4265,4270,4265,210
|
|
20230710,135200,4885699230,4265,4270,4270,4265,3077
|
|
20230710,135100,4872575045,4270,4270,4270,4270,533
|
|
20230710,135000,4870299135,4270,4270,4270,4270,894
|
|
20230710,134900,4866481755,4270,4270,4270,4270,1690
|
|
20230710,134800,4859265455,4270,4270,4270,4270,45
|
|
20230710,134700,4859073305,4270,4270,4270,4270,1
|
|
20230710,134600,4859069035,4270,4270,4270,4270,58
|
|
20230710,134500,4858821375,4275,4270,4275,4270,633
|
|
20230710,134400,4856118460,4275,4275,4275,4275,1
|
|
20230710,134300,4856114185,4275,4265,4275,4260,3709
|
|
20230710,134200,4840300880,4265,4270,4270,4265,3765
|
|
20230710,134100,4824230550,4270,4270,4270,4270,2368
|
|
20230710,134000,4814119190,4270,4270,4270,4270,642
|
|
20230710,133900,4811377850,4265,4275,4275,4265,10420
|
|
20230710,133800,4766912635,4275,4275,4275,4275,102
|
|
20230710,133700,4766476585,4270,4270,4270,4270,120
|
|
20230710,133600,4765964185,4275,4275,4275,4275,1
|
|
20230710,133500,4765959910,4270,4270,4270,4270,451
|
|
20230710,133400,4764034140,4275,4275,4275,4275,401
|
|
20230710,133300,4762319865,4275,4275,4275,4275,410
|
|
20230710,133200,4760567115,4275,4275,4275,4275,950
|
|
20230710,133100,4756505865,4275,4275,4275,4275,2838
|
|
20230710,133000,4744373415,4275,4275,4275,4275,0
|
|
20230710,132900,4744373415,4275,4275,4275,4275,3
|
|
20230710,132800,4744360590,4275,4275,4275,4275,2054
|
|
20230710,132700,4735579740,4275,4270,4275,4270,94
|
|
20230710,132600,4735178340,4275,4270,4275,4270,1996
|
|
20230710,132500,4726652670,4265,4265,4265,4265,239
|
|
20230710,132400,4725633335,4265,4265,4265,4265,104
|
|
20230710,132300,4725189775,4265,4265,4265,4265,427
|
|
20230710,132200,4723368620,4265,4270,4270,4265,926
|
|
20230710,132100,4719414795,4265,4265,4265,4265,14
|
|
20230710,132000,4719355085,4265,4270,4270,4265,3446
|
|
20230710,131900,4704645665,4275,4275,4275,4275,342
|
|
20230710,131800,4703183615,4280,4285,4285,4275,2312
|
|
20230710,131700,4693278235,4285,4280,4285,4280,104
|
|
20230710,131600,4692832725,4280,4280,4280,4280,5543
|
|
20230710,131500,4669108685,4280,4285,4285,4280,331
|
|
20230710,131400,4667690805,4285,4285,4285,4285,400
|
|
20230710,131300,4665976805,4290,4290,4290,4285,555
|
|
20230710,131200,4663596105,4285,4290,4290,4285,1881
|
|
20230710,131100,4655529905,4290,4285,4290,4285,548
|
|
20230710,131000,4653179920,4285,4280,4285,4280,1342
|
|
20230710,130900,4647431095,4280,4280,4280,4280,40
|
|
20230710,130800,4647259895,4280,4280,4280,4280,635
|
|
20230710,130700,4644542095,4280,4280,4280,4275,142
|
|
20230710,130600,4643934340,4280,4275,4280,4275,380
|
|
20230710,130500,4642308340,4275,4275,4275,4275,1000
|
|
20230710,130400,4638033340,4275,4270,4280,4270,6134
|
|
20230710,130300,4611832815,4270,4265,4270,4265,1144
|
|
20230710,130200,4606947985,4265,4265,4265,4265,91
|
|
20230710,130100,4606559870,4265,4265,4265,4265,2143
|
|
20230710,130000,4597419975,4270,4265,4270,4265,1993
|
|
20230710,125900,4588917000,4265,4265,4270,4265,31
|
|
20230710,125800,4588784780,4265,4270,4270,4265,270
|
|
20230710,125700,4587632730,4265,4265,4265,4260,2165
|
|
20230710,125600,4578402980,4270,4270,4270,4270,325
|
|
20230710,125500,4577015230,4270,4270,4270,4270,309
|
|
20230710,125400,4575695800,4270,4265,4270,4265,994
|
|
20230710,125300,4571451685,4265,4265,4265,4265,1852
|
|
20230710,125200,4563552905,4260,4260,4260,4260,101
|
|
20230710,125100,4563122645,4265,4265,4265,4260,974
|
|
20230710,125000,4558972420,4265,4270,4270,4265,2401
|
|
20230710,124900,4548729205,4270,4270,4270,4270,2
|
|
20230710,124800,4548720665,4270,4275,4275,4270,500
|
|
20230710,124700,4546584665,4275,4270,4275,4270,1203
|
|
20230710,124600,4541446040,4270,4270,4270,4265,654
|
|
20230710,124500,4538654705,4270,4265,4270,4265,528
|
|
20230710,124400,4536401645,4265,4270,4270,4265,804
|
|
20230710,124300,4532972065,4270,4275,4275,4270,266
|
|
20230710,124200,4531836175,4275,4270,4275,4270,644
|
|
20230710,124100,4529085860,4265,4270,4270,4265,310
|
|
20230710,124000,4527763675,4265,4265,4265,4265,195
|
|
20230710,123900,4526932000,4270,4265,4270,4260,752
|
|
20230710,123800,4523724770,4265,4265,4265,4265,793
|
|
20230710,123700,4520342625,4265,4265,4270,4265,1902
|
|
20230710,123600,4512229420,4270,4270,4275,4270,927
|
|
20230710,123500,4508269600,4265,4270,4270,4265,690
|
|
20230710,123400,4505324300,4270,4270,4270,4270,1401
|
|
20230710,123300,4499342030,4275,4270,4275,4270,489
|
|
20230710,123200,4497253650,4270,4270,4275,4270,1699
|
|
20230710,123100,4489998740,4270,4270,4270,4270,588
|
|
20230710,123000,4487487980,4270,4265,4270,4265,1502
|
|
20230710,122900,4481075825,4270,4265,4270,4265,1545
|
|
20230710,122800,4474484925,4265,4270,4275,4265,1626
|
|
20230710,122700,4467542235,4265,4270,4270,4265,3706
|
|
20230710,122600,4451717865,4270,4275,4275,4270,2827
|
|
20230710,122500,4439646465,4275,4275,4275,4275,1040
|
|
20230710,122400,4435200465,4275,4270,4275,4265,4471
|
|
20230710,122300,4416116455,4270,4275,4275,4270,12647
|
|
20230710,122200,4362057390,4280,4280,4280,4280,915
|
|
20230710,122100,4358141190,4280,4280,4280,4280,605
|
|
20230710,122000,4355551790,4280,4285,4285,4280,3159
|
|
20230710,121900,4342031020,4285,4285,4285,4285,964
|
|
20230710,121800,4337900280,4280,4280,4280,4280,0
|
|
20230710,121700,4337900280,4280,4280,4290,4280,1040
|
|
20230710,121600,4333443840,4280,4280,4280,4280,2783
|
|
20230710,121500,4321532600,4280,4280,4280,4280,2617
|
|
20230710,121400,4310331840,4280,4285,4290,4280,990
|
|
20230710,121300,4306091975,4285,4285,4285,4285,1098
|
|
20230710,121200,4301387045,4285,4290,4295,4285,4980
|
|
20230710,121100,4280022640,4290,4295,4295,4290,369
|
|
20230710,121000,4278439530,4295,4295,4295,4295,274
|
|
20230710,120900,4277262700,4295,4295,4295,4295,210
|
|
20230710,120800,4276360750,4295,4295,4295,4295,1
|
|
20230710,120700,4276356455,4295,4285,4295,4280,3043
|
|
20230710,120600,4263303625,4280,4280,4280,4280,369
|
|
20230710,120500,4261724305,4285,4285,4285,4285,575
|
|
20230710,120400,4259260430,4285,4280,4285,4280,29
|
|
20230710,120300,4259136265,4280,4280,4280,4280,480
|
|
20230710,120200,4257081865,4280,4280,4280,4280,1836
|
|
20230710,120100,4249223785,4280,4280,4280,4280,30
|
|
20230710,120000,4249095385,4280,4280,4280,4280,111
|
|
20230710,115900,4248620305,4280,4280,4280,4280,3475
|
|
20230710,115800,4233747305,4280,4290,4290,4280,311
|
|
20230710,115700,4232415505,4290,4280,4290,4280,521
|
|
20230710,115600,4230184115,4280,4280,4280,4280,243
|
|
20230710,115500,4229144075,4280,4285,4285,4280,5807
|
|
20230710,115400,4204276725,4285,4295,4295,4285,730
|
|
20230710,115300,4201145990,4295,4290,4295,4290,383
|
|
20230710,115200,4199502420,4295,4295,4295,4290,640
|
|
20230710,115100,4196753695,4290,4295,4295,4290,1863
|
|
20230710,115000,4188755070,4290,4290,4290,4290,335
|
|
20230710,114900,4187317920,4290,4290,4290,4290,726
|
|
20230710,114800,4184203380,4295,4300,4300,4295,1847
|
|
20230710,114700,4176267125,4295,4300,4300,4295,427
|
|
20230710,114600,4174432740,4300,4300,4300,4300,48
|
|
20230710,114500,4174226340,4300,4295,4300,4295,839
|
|
20230710,114400,4170621390,4295,4295,4300,4295,514
|
|
20230710,114300,4168413755,4295,4295,4295,4295,1596
|
|
20230710,114200,4161558935,4295,4295,4295,4290,515
|
|
20230710,114100,4159347030,4295,4290,4295,4285,501
|
|
20230710,114000,4157197030,4290,4290,4290,4290,825
|
|
20230710,113900,4153657780,4290,4295,4295,4290,1022
|
|
20230710,113800,4149273290,4295,4295,4295,4290,1342
|
|
20230710,113700,4143509420,4295,4290,4295,4290,3399
|
|
20230710,113600,4128927695,4295,4295,4300,4295,1172
|
|
20230710,113500,4123893425,4295,4295,4295,4295,850
|
|
20230710,113400,4120242675,4295,4300,4300,4295,5638
|
|
20230710,113300,4096012820,4300,4295,4300,4295,2653
|
|
20230710,113200,4084617875,4295,4305,4305,4295,5838
|
|
20230710,113100,4059496700,4305,4310,4310,4305,2058
|
|
20230710,113000,4050632600,4310,4305,4310,4305,4545
|
|
20230710,112900,4031054750,4305,4315,4315,4305,7787
|
|
20230710,112800,3997489215,4315,4310,4315,4310,3962
|
|
20230710,112700,3980412380,4310,4310,4315,4310,6370
|
|
20230710,112600,3952957675,4310,4320,4320,4310,9851
|
|
20230710,112500,3910452900,4315,4325,4325,4310,9993
|
|
20230710,112400,3867311730,4325,4315,4325,4305,20840
|
|
20230710,112300,3777335420,4315,4295,4315,4295,49788
|
|
20230710,112200,3563330920,4295,4290,4295,4290,843
|
|
20230710,112100,3559710250,4290,4295,4295,4290,4747
|
|
20230710,112000,3539325440,4295,4295,4295,4295,1750
|
|
20230710,111900,3531809190,4290,4295,4295,4290,3798
|
|
20230710,111800,3515504235,4295,4295,4295,4290,2093
|
|
20230710,111700,3506519940,4295,4280,4295,4280,11368
|
|
20230710,111600,3457775775,4285,4280,4285,4275,3266
|
|
20230710,111500,3443797295,4280,4280,4280,4275,3514
|
|
20230710,111400,3428758875,4280,4270,4280,4270,3244
|
|
20230710,111300,3414886340,4265,4270,4270,4265,1613
|
|
20230710,111200,3408006890,4270,4265,4270,4265,624
|
|
20230710,111100,3405345510,4260,4260,4260,4260,501
|
|
20230710,111000,3403211250,4255,4260,4260,4255,3296
|
|
20230710,110900,3389185350,4255,4255,4255,4250,3006
|
|
20230710,110800,3376400515,4245,4250,4255,4245,525
|
|
20230710,110700,3374169265,4250,4250,4250,4250,1
|
|
20230710,110600,3374165015,4250,4250,4250,4250,1799
|
|
20230710,110500,3366519265,4250,4255,4260,4250,2914
|
|
20230710,110400,3354131410,4260,4255,4260,4245,4802
|
|
20230710,110300,3333726775,4260,4260,4260,4250,667
|
|
20230710,110200,3330890130,4255,4265,4265,4250,1667
|
|
20230710,110100,3323801200,4250,4265,4265,4250,9035
|
|
20230710,110000,3285362210,4265,4265,4265,4265,609
|
|
20230710,105900,3282764825,4265,4265,4265,4265,2101
|
|
20230710,105800,3273804060,4270,4270,4270,4260,2632
|
|
20230710,105700,3262588145,4270,4265,4270,4265,116
|
|
20230710,105600,3262092920,4265,4275,4275,4265,2699
|
|
20230710,105500,3250572125,4275,4275,4280,4275,3415
|
|
20230710,105400,3235972955,4275,4275,4280,4275,1527
|
|
20230710,105300,3229445025,4280,4280,4280,4275,3311
|
|
20230710,105200,3215275215,4280,4275,4280,4275,712
|
|
20230710,105100,3212230310,4275,4270,4275,4270,1387
|
|
20230710,105000,3206305220,4270,4270,4270,4270,426
|
|
20230710,104900,3204486200,4270,4275,4275,4265,1815
|
|
20230710,104800,3196736385,4275,4270,4275,4270,447
|
|
20230710,104700,3194826830,4275,4285,4285,4275,2408
|
|
20230710,104600,3184532305,4285,4280,4285,4275,1629
|
|
20230710,104500,3177562230,4280,4280,4285,4280,618
|
|
20230710,104400,3174917170,4280,4290,4290,4275,569
|
|
20230710,104300,3172481945,4280,4270,4290,4270,3690
|
|
20230710,104200,3156691870,4265,4265,4265,4260,1772
|
|
20230710,104100,3149134300,4260,4260,4265,4260,857
|
|
20230710,104000,3145480650,4260,4260,4260,4255,387
|
|
20230710,103900,3143832405,4260,4255,4260,4250,4893
|
|
20230710,103800,3123029480,4255,4255,4255,4255,3357
|
|
20230710,103700,3108745445,4260,4260,4260,4260,231
|
|
20230710,103600,3107761385,4265,4255,4265,4250,3025
|
|
20230710,103500,3094889425,4255,4260,4260,4255,768
|
|
20230710,103400,3091619990,4260,4260,4260,4260,921
|
|
20230710,103300,3087696530,4260,4260,4260,4260,1161
|
|
20230710,103200,3082750670,4260,4260,4265,4260,937
|
|
20230710,103100,3078759000,4255,4260,4270,4255,2050
|
|
20230710,103000,3070022995,4260,4270,4270,4260,3189
|
|
20230710,102900,3056434945,4275,4260,4275,4260,1560
|
|
20230710,102800,3049789195,4275,4265,4275,4265,392
|
|
20230710,102700,3048117195,4265,4285,4285,4265,623
|
|
20230710,102600,3045452955,4285,4265,4290,4260,10922
|
|
20230710,102500,2998695860,4265,4280,4280,4265,9113
|
|
20230710,102400,2959793285,4285,4285,4285,4285,3044
|
|
20230710,102300,2946749745,4285,4285,4285,4280,843
|
|
20230710,102200,2943137620,4285,4285,4285,4280,1614
|
|
20230710,102100,2936224650,4280,4280,4280,4275,249
|
|
20230710,102000,2935158985,4280,4280,4285,4280,167
|
|
20230710,101900,2934444215,4285,4275,4285,4270,4004
|
|
20230710,101800,2917308045,4275,4275,4275,4270,1954
|
|
20230710,101700,2908957940,4275,4275,4275,4270,728
|
|
20230710,101600,2905846825,4270,4265,4275,4265,962
|
|
20230710,101500,2901738695,4265,4265,4270,4265,622
|
|
20230710,101400,2899084435,4265,4275,4275,4265,2966
|
|
20230710,101300,2886416010,4275,4275,4275,4275,2246
|
|
20230710,101200,2876814360,4275,4280,4280,4275,630
|
|
20230710,101100,2874118060,4280,4280,4285,4280,2235
|
|
20230710,101000,2864552150,4280,4280,4285,4280,1136
|
|
20230710,100900,2859689820,4280,4285,4285,4280,1195
|
|
20230710,100800,2854570290,4285,4285,4285,4285,1631
|
|
20230710,100700,2847581455,4285,4280,4285,4280,2010
|
|
20230710,100600,2838972755,4285,4275,4285,4275,4484
|
|
20230710,100500,2819781835,4275,4265,4275,4265,7241
|
|
20230710,100400,2788850580,4265,4275,4275,4265,1538
|
|
20230710,100300,2782279460,4275,4270,4275,4265,1284
|
|
20230710,100200,2776795770,4275,4270,4275,4270,3899
|
|
20230710,100100,2760143410,4275,4270,4275,4270,3757
|
|
20230710,100000,2744100670,4265,4270,4270,4265,676
|
|
20230710,095900,2741215085,4265,4270,4270,4265,1619
|
|
20230710,095800,2734303440,4270,4275,4275,4270,3869
|
|
20230710,095700,2717780835,4275,4275,4280,4275,4496
|
|
20230710,095600,2698559115,4275,4265,4275,4260,4333
|
|
20230710,095500,2680077400,4265,4280,4280,4265,8945
|
|
20230710,095400,2641881325,4280,4285,4290,4270,3312
|
|
20230710,095300,2627708920,4285,4290,4290,4275,5864
|
|
20230710,095200,2602579020,4290,4285,4290,4280,3820
|
|
20230710,095100,2586225350,4285,4275,4285,4270,3382
|
|
20230710,095000,2571765260,4270,4280,4280,4270,1235
|
|
20230710,094900,2566488470,4280,4275,4280,4270,947
|
|
20230710,094800,2562440020,4275,4265,4275,4265,3868
|
|
20230710,094700,2545922285,4265,4275,4280,4265,8047
|
|
20230710,094600,2511571945,4280,4285,4285,4275,9882
|
|
20230710,094500,2469268545,4285,4295,4295,4280,12424
|
|
20230710,094400,2416032360,4280,4295,4300,4280,19554
|
|
20230710,094300,2332125915,4295,4300,4315,4255,26905
|
|
20230710,094200,2216770000,4305,4260,4330,4260,117582
|
|
20230710,094100,1712660485,4255,4255,4255,4250,5209
|
|
20230710,094000,1690501605,4250,4255,4255,4250,3329
|
|
20230710,093900,1676339175,4255,4250,4255,4250,2917
|
|
20230710,093800,1663931940,4245,4255,4255,4245,4431
|
|
20230710,093700,1645089005,4255,4255,4260,4250,5529
|
|
20230710,093600,1621571925,4250,4255,4255,4250,3885
|
|
20230710,093500,1605043890,4255,4250,4260,4250,23411
|
|
20230710,093400,1505453875,4250,4255,4255,4245,15961
|
|
20230710,093300,1437598705,4255,4240,4255,4240,22708
|
|
20230710,093200,1341208620,4240,4220,4240,4215,17263
|
|
20230710,093100,1268137275,4220,4215,4220,4205,1036
|
|
20230710,093000,1263773560,4210,4205,4210,4200,4527
|
|
20230710,092900,1244724955,4205,4205,4205,4200,3020
|
|
20230710,092800,1232035490,4205,4205,4205,4200,11860
|
|
20230710,092700,1182217195,4205,4215,4220,4205,11767
|
|
20230710,092600,1132699490,4215,4210,4220,4210,1789
|
|
20230710,092500,1125154100,4220,4225,4225,4210,10472
|
|
20230710,092400,1080978750,4225,4235,4235,4225,4194
|
|
20230710,092300,1063234575,4235,4235,4240,4220,13195
|
|
20230710,092200,1007417155,4235,4235,4240,4235,3368
|
|
20230710,092100,993151890,4230,4235,4235,4230,6949
|
|
20230710,092000,963734045,4235,4235,4240,4235,4089
|
|
20230710,091900,946407220,4235,4235,4240,4230,8201
|
|
20230710,091800,911664820,4235,4220,4235,4220,5908
|
|
20230710,091700,886664605,4225,4210,4230,4210,27866
|
|
20230710,091600,769123620,4215,4215,4215,4215,5831
|
|
20230710,091500,744545955,4215,4210,4215,4205,6937
|
|
20230710,091400,715331725,4220,4220,4220,4200,8148
|
|
20230710,091300,681043900,4220,4220,4225,4215,9159
|
|
20230710,091200,642392905,4225,4220,4225,4215,8901
|
|
20230710,091100,604835480,4220,4210,4220,4205,9984
|
|
20230710,091000,562782810,4210,4200,4220,4200,3176
|
|
20230710,090900,549426245,4215,4210,4215,4200,15600
|
|
20230710,090800,483781640,4215,4205,4215,4200,8000
|
|
20230710,090700,450114425,4205,4180,4205,4180,14851
|
|
20230710,090600,387840850,4185,4170,4195,4165,20734
|
|
20230710,090500,301162340,4170,4175,4180,4170,8079
|
|
20230710,090400,267433020,4170,4180,4180,4170,5327
|
|
20230710,090300,245192900,4175,4175,4180,4160,21547
|
|
20230710,090200,155243705,4175,4155,4180,4155,8115
|
|
20230710,090100,121391135,4155,4145,4155,4145,7668
|
|
20230710,090000,89565885,4145,4130,4150,4130,15875
|