634 lines
31 KiB
CSV
634 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,193100,8341566945,4590,4590,4590,4590,64423
|
|
20230728,193000,8341566945,4590,4590,4590,4590,0
|
|
20230728,192900,8341566945,4590,4590,4590,4590,0
|
|
20230728,192800,8341566945,4590,4590,4590,4590,0
|
|
20230728,192700,8341566945,4590,4590,4590,4590,0
|
|
20230728,192600,8341566945,4590,4590,4590,4590,0
|
|
20230728,192500,8341566945,4590,4590,4590,4590,0
|
|
20230728,192400,8341566945,4590,4590,4590,4590,0
|
|
20230728,192300,8341566945,4590,4590,4590,4590,0
|
|
20230728,192200,8341566945,4590,4590,4590,4590,0
|
|
20230728,192100,8341566945,4590,4590,4590,4590,0
|
|
20230728,192000,8341566945,4590,4590,4590,4590,0
|
|
20230728,191900,8341566945,4590,4590,4590,4590,0
|
|
20230728,191800,8341566945,4590,4590,4590,4590,0
|
|
20230728,191700,8341566945,4590,4590,4590,4590,0
|
|
20230728,191600,8341566945,4590,4590,4590,4590,0
|
|
20230728,191500,8341566945,4590,4590,4590,4590,0
|
|
20230728,191400,8341566945,4590,4590,4590,4590,0
|
|
20230728,191300,8341566945,4590,4590,4590,4590,0
|
|
20230728,191200,8341566945,4590,4590,4590,4590,0
|
|
20230728,191100,8341566945,4590,4590,4590,4590,0
|
|
20230728,191000,8341566945,4590,4590,4590,4590,0
|
|
20230728,190900,8341566945,4590,4590,4590,4590,0
|
|
20230728,190800,8341566945,4590,4590,4590,4590,0
|
|
20230728,190700,8341566945,4590,4590,4590,4590,0
|
|
20230728,190600,8341566945,4590,4590,4590,4590,0
|
|
20230728,190500,8341566945,4590,4590,4590,4590,0
|
|
20230728,190400,8341566945,4590,4590,4590,4590,0
|
|
20230728,190300,8341566945,4590,4590,4590,4590,0
|
|
20230728,190200,8341566945,4590,4590,4590,4590,0
|
|
20230728,190100,8341566945,4590,4590,4590,4590,64423
|
|
20230728,190000,8341566945,4590,4590,4590,4590,0
|
|
20230728,185900,8341566945,4590,4590,4590,4590,0
|
|
20230728,185800,8341566945,4590,4590,4590,4590,0
|
|
20230728,185700,8341566945,4590,4590,4590,4590,0
|
|
20230728,185600,8341566945,4590,4590,4590,4590,0
|
|
20230728,185500,8341566945,4590,4590,4590,4590,0
|
|
20230728,185400,8341566945,4590,4590,4590,4590,0
|
|
20230728,185300,8341566945,4590,4590,4590,4590,0
|
|
20230728,185200,8341566945,4590,4590,4590,4590,0
|
|
20230728,185100,8341566945,4590,4590,4590,4590,0
|
|
20230728,185000,8341566945,4590,4590,4590,4590,0
|
|
20230728,184900,8341566945,4590,4590,4590,4590,0
|
|
20230728,184800,8341566945,4590,4590,4590,4590,0
|
|
20230728,184700,8341566945,4590,4590,4590,4590,0
|
|
20230728,184600,8341566945,4590,4590,4590,4590,0
|
|
20230728,184500,8341566945,4590,4590,4590,4590,0
|
|
20230728,184400,8341566945,4590,4590,4590,4590,0
|
|
20230728,184300,8341566945,4590,4590,4590,4590,0
|
|
20230728,184200,8341566945,4590,4590,4590,4590,0
|
|
20230728,184100,8341566945,4590,4590,4590,4590,0
|
|
20230728,184000,8341566945,4590,4590,4590,4590,0
|
|
20230728,183900,8341566945,4590,4590,4590,4590,0
|
|
20230728,183800,8341566945,4590,4590,4590,4590,0
|
|
20230728,183700,8341566945,4590,4590,4590,4590,0
|
|
20230728,183600,8341566945,4590,4590,4590,4590,0
|
|
20230728,183500,8341566945,4590,4590,4590,4590,0
|
|
20230728,183400,8341566945,4590,4590,4590,4590,0
|
|
20230728,183300,8341566945,4590,4590,4590,4590,0
|
|
20230728,183200,8341566945,4590,4590,4590,4590,0
|
|
20230728,183100,8341566945,4590,4590,4590,4590,64423
|
|
20230728,183000,8341566945,4590,4590,4590,4590,0
|
|
20230728,182900,8341566945,4590,4590,4590,4590,0
|
|
20230728,182800,8341566945,4590,4590,4590,4590,0
|
|
20230728,182700,8341566945,4590,4590,4590,4590,0
|
|
20230728,182600,8341566945,4590,4590,4590,4590,0
|
|
20230728,182500,8341566945,4590,4590,4590,4590,0
|
|
20230728,182400,8341566945,4590,4590,4590,4590,0
|
|
20230728,182300,8341566945,4590,4590,4590,4590,0
|
|
20230728,182200,8341566945,4590,4590,4590,4590,0
|
|
20230728,182100,8341566945,4590,4590,4590,4590,0
|
|
20230728,182000,8341566945,4590,4590,4590,4590,0
|
|
20230728,181900,8341566945,4590,4590,4590,4590,0
|
|
20230728,181800,8341566945,4590,4590,4590,4590,0
|
|
20230728,181700,8341566945,4590,4590,4590,4590,0
|
|
20230728,181600,8341566945,4590,4590,4590,4590,0
|
|
20230728,181500,8341566945,4590,4590,4590,4590,0
|
|
20230728,181400,8341566945,4590,4590,4590,4590,0
|
|
20230728,181300,8341566945,4590,4590,4590,4590,0
|
|
20230728,181200,8341566945,4590,4590,4590,4590,0
|
|
20230728,181100,8341566945,4590,4590,4590,4590,0
|
|
20230728,181000,8341566945,4590,4590,4590,4590,0
|
|
20230728,180900,8341566945,4590,4590,4590,4590,0
|
|
20230728,180800,8341566945,4590,4590,4590,4590,0
|
|
20230728,180700,8341566945,4590,4590,4590,4590,0
|
|
20230728,180600,8341566945,4590,4590,4590,4590,0
|
|
20230728,180500,8341566945,4590,4590,4590,4590,0
|
|
20230728,180400,8341566945,4590,4590,4590,4590,0
|
|
20230728,180300,8341566945,4590,4590,4590,4590,0
|
|
20230728,180200,8341566945,4590,4590,4590,4590,0
|
|
20230728,180100,8341566945,4590,4590,4590,4590,64423
|
|
20230728,180000,8341566945,4590,4590,4590,4590,0
|
|
20230728,175900,8341566945,4590,4590,4590,4590,0
|
|
20230728,175800,8341566945,4590,4590,4590,4590,0
|
|
20230728,175700,8341566945,4590,4590,4590,4590,0
|
|
20230728,175600,8341566945,4590,4590,4590,4590,0
|
|
20230728,175500,8341566945,4590,4590,4590,4590,0
|
|
20230728,175400,8341566945,4590,4590,4590,4590,0
|
|
20230728,175300,8341566945,4590,4590,4590,4590,0
|
|
20230728,175200,8341566945,4590,4590,4590,4590,0
|
|
20230728,175100,8341566945,4590,4590,4590,4590,0
|
|
20230728,175000,8341566945,4590,4590,4590,4590,0
|
|
20230728,174900,8341566945,4590,4590,4590,4590,0
|
|
20230728,174800,8341566945,4590,4590,4590,4590,0
|
|
20230728,174700,8341566945,4590,4590,4590,4590,0
|
|
20230728,174600,8341566945,4590,4590,4590,4590,0
|
|
20230728,174500,8341566945,4590,4590,4590,4590,0
|
|
20230728,174400,8341566945,4590,4590,4590,4590,0
|
|
20230728,174300,8341566945,4590,4590,4590,4590,0
|
|
20230728,174200,8341566945,4590,4590,4590,4590,0
|
|
20230728,174100,8341566945,4590,4590,4590,4590,0
|
|
20230728,174000,8341566945,4590,4590,4590,4590,0
|
|
20230728,173900,8341566945,4590,4590,4590,4590,0
|
|
20230728,173800,8341566945,4590,4590,4590,4590,0
|
|
20230728,173700,8341566945,4590,4590,4590,4590,0
|
|
20230728,173600,8341566945,4590,4590,4590,4590,0
|
|
20230728,173500,8341566945,4590,4590,4590,4590,0
|
|
20230728,173400,8341566945,4590,4590,4590,4590,0
|
|
20230728,173300,8341566945,4590,4590,4590,4590,0
|
|
20230728,173200,8341566945,4590,4590,4590,4590,0
|
|
20230728,173100,8341566945,4590,4590,4590,4590,64423
|
|
20230728,173000,8341566945,4590,4590,4590,4590,0
|
|
20230728,172900,8341566945,4590,4590,4590,4590,0
|
|
20230728,172800,8341566945,4590,4590,4590,4590,0
|
|
20230728,172700,8341566945,4590,4590,4590,4590,0
|
|
20230728,172600,8341566945,4590,4590,4590,4590,0
|
|
20230728,172500,8341566945,4590,4590,4590,4590,0
|
|
20230728,172400,8341566945,4590,4590,4590,4590,0
|
|
20230728,172300,8341566945,4590,4590,4590,4590,0
|
|
20230728,172200,8341566945,4590,4590,4590,4590,0
|
|
20230728,172100,8341566945,4590,4590,4590,4590,0
|
|
20230728,172000,8341566945,4590,4590,4590,4590,0
|
|
20230728,171900,8341566945,4590,4590,4590,4590,0
|
|
20230728,171800,8341566945,4590,4590,4590,4590,0
|
|
20230728,171700,8341566945,4590,4590,4590,4590,0
|
|
20230728,171600,8341566945,4590,4590,4590,4590,0
|
|
20230728,171500,8341566945,4590,4590,4590,4590,0
|
|
20230728,171400,8341566945,4590,4590,4590,4590,0
|
|
20230728,171300,8341566945,4590,4590,4590,4590,0
|
|
20230728,171200,8341566945,4590,4590,4590,4590,0
|
|
20230728,171100,8341566945,4590,4590,4590,4590,0
|
|
20230728,171000,8341566945,4590,4590,4590,4590,0
|
|
20230728,170900,8341566945,4590,4590,4590,4590,0
|
|
20230728,170800,8341566945,4590,4590,4590,4590,0
|
|
20230728,170700,8341566945,4590,4590,4590,4590,0
|
|
20230728,170600,8341566945,4590,4590,4590,4590,0
|
|
20230728,170500,8341566945,4590,4590,4590,4590,0
|
|
20230728,170400,8341566945,4590,4590,4590,4590,0
|
|
20230728,170300,8341566945,4590,4590,4590,4590,0
|
|
20230728,170200,8341566945,4590,4590,4590,4590,0
|
|
20230728,170100,8341566945,4590,4590,4590,4590,64423
|
|
20230728,170000,8341566945,4590,4590,4590,4590,0
|
|
20230728,165900,8341566945,4590,4590,4590,4590,0
|
|
20230728,165800,8341566945,4590,4590,4590,4590,0
|
|
20230728,165700,8341566945,4590,4590,4590,4590,0
|
|
20230728,165600,8341566945,4590,4590,4590,4590,0
|
|
20230728,165500,8341566945,4590,4590,4590,4590,0
|
|
20230728,165400,8341566945,4590,4590,4590,4590,0
|
|
20230728,165300,8341566945,4590,4590,4590,4590,0
|
|
20230728,165200,8341566945,4590,4590,4590,4590,0
|
|
20230728,165100,8341566945,4590,4590,4590,4590,0
|
|
20230728,165000,8341566945,4590,4590,4590,4590,0
|
|
20230728,164900,8341566945,4590,4590,4590,4590,0
|
|
20230728,164800,8341566945,4590,4590,4590,4590,0
|
|
20230728,164700,8341566945,4590,4590,4590,4590,0
|
|
20230728,164600,8341566945,4590,4590,4590,4590,0
|
|
20230728,164500,8341566945,4590,4590,4590,4590,0
|
|
20230728,164400,8341566945,4590,4590,4590,4590,0
|
|
20230728,164300,8341566945,4590,4590,4590,4590,0
|
|
20230728,164200,8341566945,4590,4590,4590,4590,0
|
|
20230728,164100,8341566945,4590,4590,4590,4590,0
|
|
20230728,164000,8341566945,4590,4590,4590,4590,0
|
|
20230728,163900,8341566945,4590,4590,4590,4590,0
|
|
20230728,163800,8341566945,4590,4590,4590,4590,0
|
|
20230728,163700,8341566945,4590,4590,4590,4590,0
|
|
20230728,163600,8341566945,4590,4590,4590,4590,0
|
|
20230728,163500,8341566945,4590,4590,4590,4590,0
|
|
20230728,163400,8341566945,4590,4590,4590,4590,0
|
|
20230728,163300,8341566945,4590,4590,4590,4590,0
|
|
20230728,163200,8341566945,4590,4590,4590,4590,0
|
|
20230728,163100,8341566945,4590,4590,4590,4590,64423
|
|
20230728,163000,8341566945,4590,4590,4590,4590,0
|
|
20230728,162900,8341566945,4590,4590,4590,4590,0
|
|
20230728,162800,8341566945,4590,4590,4590,4590,0
|
|
20230728,162700,8341566945,4590,4590,4590,4590,0
|
|
20230728,162600,8341566945,4590,4590,4590,4590,0
|
|
20230728,162500,8341566945,4590,4590,4590,4590,0
|
|
20230728,162400,8341566945,4590,4590,4590,4590,0
|
|
20230728,162300,8341566945,4590,4590,4590,4590,0
|
|
20230728,162200,8341566945,4590,4590,4590,4590,0
|
|
20230728,162100,8341566945,4590,4590,4590,4590,0
|
|
20230728,162000,8341566945,4590,4590,4590,4590,0
|
|
20230728,161900,8341566945,4590,4590,4590,4590,0
|
|
20230728,161800,8341566945,4590,4590,4590,4590,0
|
|
20230728,161700,8341566945,4590,4590,4590,4590,0
|
|
20230728,161600,8341566945,4590,4590,4590,4590,0
|
|
20230728,161500,8341566945,4590,4590,4590,4590,0
|
|
20230728,161400,8341566945,4590,4590,4590,4590,0
|
|
20230728,161300,8341566945,4590,4590,4590,4590,0
|
|
20230728,161200,8341566945,4590,4590,4590,4590,0
|
|
20230728,161100,8341566945,4590,4590,4590,4590,0
|
|
20230728,161000,8341566945,4590,4590,4590,4590,0
|
|
20230728,160900,8341566945,4590,4590,4590,4590,0
|
|
20230728,160800,8341566945,4590,4590,4590,4590,0
|
|
20230728,160700,8341566945,4590,4590,4590,4590,0
|
|
20230728,160600,8341566945,4590,4590,4590,4590,0
|
|
20230728,160500,8341566945,4590,4590,4590,4590,0
|
|
20230728,160400,8341566945,4590,4590,4590,4590,0
|
|
20230728,160300,8341566945,4590,4590,4590,4590,0
|
|
20230728,160200,8341566945,4590,4590,4590,4590,0
|
|
20230728,160100,8341566945,4590,4590,4590,4590,64423
|
|
20230728,160000,8341566945,4590,4590,4590,4590,0
|
|
20230728,155900,8341566945,4590,4590,4590,4590,0
|
|
20230728,155800,8341566945,4590,4590,4590,4590,0
|
|
20230728,155700,8341566945,4590,4590,4590,4590,0
|
|
20230728,155600,8341566945,4590,4590,4590,4590,0
|
|
20230728,155500,8341566945,4590,4590,4590,4590,0
|
|
20230728,155400,8341566945,4590,4590,4590,4590,0
|
|
20230728,155300,8341566945,4590,4590,4590,4590,0
|
|
20230728,155200,8341566945,4590,4590,4590,4590,0
|
|
20230728,155100,8341566945,4590,4590,4590,4590,0
|
|
20230728,155000,8341566945,4590,4590,4590,4590,0
|
|
20230728,154900,8341566945,4590,4590,4590,4590,0
|
|
20230728,154800,8341566945,4590,4590,4590,4590,0
|
|
20230728,154700,8341566945,4590,4590,4590,4590,0
|
|
20230728,154600,8341566945,4590,4590,4590,4590,0
|
|
20230728,154500,8341566945,4590,4590,4590,4590,0
|
|
20230728,154400,8341566945,4590,4590,4590,4590,0
|
|
20230728,154300,8341566945,4590,4590,4590,4590,0
|
|
20230728,154200,8341566945,4590,4590,4590,4590,0
|
|
20230728,154100,8341566945,4590,4590,4590,4590,0
|
|
20230728,154000,8341566945,4590,4590,4590,4590,0
|
|
20230728,153900,8341566945,4590,4590,4590,4590,0
|
|
20230728,153800,8341566945,4590,4590,4590,4590,0
|
|
20230728,153700,8341566945,4590,4590,4590,4590,0
|
|
20230728,153600,8341566945,4590,4590,4590,4590,0
|
|
20230728,153500,8341566945,4590,4590,4590,4590,0
|
|
20230728,153400,8341566945,4590,4590,4590,4590,0
|
|
20230728,153300,8341566945,4590,4590,4590,4590,0
|
|
20230728,153200,8341566945,4590,4590,4590,4590,64423
|
|
20230728,153100,8341566945,4590,4590,4590,4590,64423
|
|
20230728,153000,8045865375,4560,4560,4560,4560,0
|
|
20230728,152900,8045865375,4560,4560,4560,4560,0
|
|
20230728,152800,8045865375,4560,4560,4560,4560,0
|
|
20230728,152700,8045865375,4560,4560,4560,4560,0
|
|
20230728,152600,8045865375,4560,4560,4560,4560,0
|
|
20230728,152500,8045865375,4560,4560,4560,4560,0
|
|
20230728,152400,8045865375,4560,4560,4560,4560,0
|
|
20230728,152300,8045865375,4560,4560,4560,4560,0
|
|
20230728,152200,8045865375,4560,4560,4560,4560,0
|
|
20230728,152100,8045865375,4560,4560,4560,4560,0
|
|
20230728,152000,8045865375,4560,4560,4560,4560,0
|
|
20230728,151900,8045865375,4560,4560,4560,4560,0
|
|
20230728,151800,8045865375,4560,4555,4560,4550,10944
|
|
20230728,151700,7995991860,4555,4550,4555,4545,16909
|
|
20230728,151600,7919031580,4550,4540,4550,4540,8086
|
|
20230728,151500,7882290360,4535,4530,4540,4530,2135
|
|
20230728,151400,7872607920,4540,4540,4545,4530,8081
|
|
20230728,151300,7835918125,4530,4535,4540,4530,2423
|
|
20230728,151200,7824928320,4530,4535,4540,4530,1194
|
|
20230728,151100,7819510525,4530,4535,4540,4530,1282
|
|
20230728,151000,7813696025,4535,4530,4535,4525,2785
|
|
20230728,150900,7801078865,4525,4535,4535,4525,3287
|
|
20230728,150800,7786192480,4535,4540,4540,4530,1706
|
|
20230728,150700,7778451385,4540,4525,4540,4520,7972
|
|
20230728,150600,7742345215,4525,4510,4525,4510,12903
|
|
20230728,150500,7684073120,4515,4510,4515,4505,4382
|
|
20230728,150400,7664304400,4505,4510,4515,4505,2196
|
|
20230728,150300,7654400490,4510,4510,4515,4510,9708
|
|
20230728,150200,7610600360,4510,4515,4515,4510,2574
|
|
20230728,150100,7598981225,4515,4510,4515,4510,3478
|
|
20230728,150000,7583290365,4515,4500,4515,4500,30770
|
|
20230728,145900,7444802905,4495,4500,4500,4495,9901
|
|
20230728,145800,7400265785,4495,4495,4500,4495,2360
|
|
20230728,145700,7389657500,4495,4495,4495,4490,3593
|
|
20230728,145600,7373509665,4490,4485,4495,4485,6872
|
|
20230728,145500,7342662735,4485,4480,4485,4480,2720
|
|
20230728,145400,7330471535,4485,4485,4490,4480,2859
|
|
20230728,145300,7317642980,4465,4470,4485,4465,4708
|
|
20230728,145200,7296567745,4470,4465,4480,4465,888
|
|
20230728,145100,7292590440,4460,4455,4460,4450,9902
|
|
20230728,145000,7248436625,4455,4455,4455,4450,1421
|
|
20230728,144900,7242109835,4460,4450,4460,4450,1603
|
|
20230728,144800,7234976400,4445,4440,4445,4440,1986
|
|
20230728,144700,7226150285,4435,4450,4450,4435,5707
|
|
20230728,144600,7200792985,4450,4455,4460,4445,4755
|
|
20230728,144500,7179639030,4450,4480,4480,4445,13672
|
|
20230728,144400,7118631890,4480,4490,4490,4480,1106
|
|
20230728,144300,7113674790,4490,4495,4495,4470,11436
|
|
20230728,144200,7062479105,4495,4490,4500,4490,11055
|
|
20230728,144100,7012750080,4480,4490,4495,4480,8614
|
|
20230728,144000,6974088255,4490,4490,4495,4490,896
|
|
20230728,143900,6970061990,4490,4495,4495,4490,1590
|
|
20230728,143800,6962920220,4495,4480,4495,4480,2830
|
|
20230728,143700,6950205345,4475,4475,4485,4475,704
|
|
20230728,143600,6947051865,4480,4490,4490,4480,5290
|
|
20230728,143500,6923330620,4490,4495,4500,4490,11262
|
|
20230728,143400,6872657020,4495,4490,4500,4490,13857
|
|
20230728,143300,6810360735,4490,4490,4490,4485,4683
|
|
20230728,143200,6789334090,4485,4485,4490,4480,3867
|
|
20230728,143100,6771985765,4485,4480,4490,4480,2837
|
|
20230728,143000,6759261050,4480,4485,4495,4480,3495
|
|
20230728,142900,6743578935,4485,4480,4495,4480,3983
|
|
20230728,142800,6725699900,4480,4490,4495,4480,6932
|
|
20230728,142700,6694587860,4490,4490,4495,4490,2435
|
|
20230728,142600,6683650010,4490,4490,4495,4490,3589
|
|
20230728,142500,6667527795,4490,4480,4490,4480,3293
|
|
20230728,142400,6652758740,4485,4480,4485,4475,5510
|
|
20230728,142300,6628074085,4475,4475,4480,4470,2456
|
|
20230728,142200,6617085875,4475,4485,4490,4475,6396
|
|
20230728,142100,6588404195,4490,4490,4495,4480,5956
|
|
20230728,142000,6561662860,4490,4485,4495,4480,8085
|
|
20230728,141900,6525364365,4485,4490,4495,4485,2986
|
|
20230728,141800,6511965145,4485,4485,4495,4485,5306
|
|
20230728,141700,6488149630,4485,4480,4490,4480,18982
|
|
20230728,141600,6403010935,4480,4470,4485,4465,8487
|
|
20230728,141500,6365017995,4470,4480,4490,4470,15397
|
|
20230728,141400,6295965630,4485,4465,4485,4465,13781
|
|
20230728,141300,6234260050,4465,4450,4470,4445,19154
|
|
20230728,141200,6148973635,4445,4440,4445,4420,13766
|
|
20230728,141100,6087893260,4440,4405,4440,4405,22906
|
|
20230728,141000,5986553710,4400,4395,4400,4395,2823
|
|
20230728,140900,5974137690,4395,4390,4395,4385,4562
|
|
20230728,140800,5954110705,4380,4380,4390,4380,3767
|
|
20230728,140700,5937600495,4380,4390,4395,4380,8236
|
|
20230728,140600,5901467560,4390,4400,4405,4390,12316
|
|
20230728,140500,5847346285,4400,4410,4410,4400,9752
|
|
20230728,140400,5804411485,4400,4415,4415,4400,4501
|
|
20230728,140300,5784577735,4415,4410,4425,4410,4275
|
|
20230728,140200,5765699230,4410,4410,4410,4410,302
|
|
20230728,140100,5764367410,4400,4405,4410,4400,1405
|
|
20230728,140000,5758173220,4400,4400,4400,4390,7
|
|
20230728,135900,5758142470,4400,4400,4410,4380,6404
|
|
20230728,135800,5730038075,4390,4405,4405,4390,483
|
|
20230728,135700,5727912325,4405,4415,4415,4405,3261
|
|
20230728,135600,5713533940,4415,4435,4435,4415,1903
|
|
20230728,135500,5705100295,4420,4420,4435,4410,4789
|
|
20230728,135400,5683902840,4425,4430,4430,4425,4785
|
|
20230728,135300,5662718365,4430,4415,4435,4410,14434
|
|
20230728,135200,5598819985,4415,4405,4430,4405,30672
|
|
20230728,135100,5463385115,4405,4395,4405,4395,22237
|
|
20230728,135000,5365536090,4390,4395,4395,4385,2641
|
|
20230728,134900,5353937675,4395,4390,4395,4390,6618
|
|
20230728,134800,5324852130,4390,4390,4390,4390,84
|
|
20230728,134700,5324483370,4395,4390,4395,4385,271
|
|
20230728,134600,5323294105,4395,4390,4395,4390,331
|
|
20230728,134500,5321840965,4390,4380,4390,4380,1651
|
|
20230728,134400,5314601375,4375,4380,4380,4360,3864
|
|
20230728,134300,5297713505,4385,4385,4385,4385,2185
|
|
20230728,134200,5288132280,4390,4390,4395,4390,4086
|
|
20230728,134100,5270193240,4390,4390,4390,4390,576
|
|
20230728,134000,5267664600,4395,4390,4395,4390,754
|
|
20230728,133900,5264350775,4395,4395,4395,4385,4067
|
|
20230728,133800,5246476605,4395,4385,4395,4385,1004
|
|
20230728,133700,5242064150,4390,4375,4390,4375,6086
|
|
20230728,133600,5215349655,4365,4370,4375,4365,2291
|
|
20230728,133500,5205347680,4365,4365,4365,4365,123
|
|
20230728,133400,5204810785,4355,4365,4365,4355,973
|
|
20230728,133300,5200563800,4365,4370,4370,4365,777
|
|
20230728,133200,5197168715,4380,4380,4380,4380,114
|
|
20230728,133100,5196669395,4385,4380,4385,4380,36
|
|
20230728,133000,5196511710,4380,4380,4380,4380,1102
|
|
20230728,132900,5191684950,4385,4385,4385,4385,101
|
|
20230728,132800,5191242065,4385,4385,4385,4380,1228
|
|
20230728,132700,5185862285,4380,4375,4380,4375,1919
|
|
20230728,132600,5177460775,4375,4390,4390,4375,1874
|
|
20230728,132500,5169246760,4390,4385,4390,4385,1358
|
|
20230728,132400,5163290790,4385,4385,4385,4385,93
|
|
20230728,132300,5162882985,4390,4385,4390,4385,2069
|
|
20230728,132200,5153805800,4385,4380,4385,4380,183
|
|
20230728,132100,5153003510,4380,4385,4385,4380,518
|
|
20230728,132000,5150734640,4380,4370,4385,4370,268
|
|
20230728,131900,5149561635,4380,4390,4390,4365,4625
|
|
20230728,131800,5129308915,4390,4395,4395,4390,2223
|
|
20230728,131700,5119545135,4395,4390,4400,4390,8906
|
|
20230728,131600,5080391670,4395,4395,4400,4390,5072
|
|
20230728,131500,5058110690,4395,4380,4395,4380,18536
|
|
20230728,131400,4976733750,4380,4370,4380,4370,6746
|
|
20230728,131300,4947204565,4370,4370,4370,4370,1388
|
|
20230728,131200,4941139005,4365,4370,4370,4365,1481
|
|
20230728,131100,4934674435,4370,4365,4370,4365,811
|
|
20230728,131000,4931131820,4365,4365,4365,4365,528
|
|
20230728,130900,4928827100,4365,4330,4370,4330,4561
|
|
20230728,130800,4908933915,4330,4330,4340,4330,1788
|
|
20230728,130700,4901189865,4340,4330,4340,4330,131
|
|
20230728,130600,4900622405,4325,4315,4325,4315,3383
|
|
20230728,130500,4885993355,4315,4305,4315,4305,148
|
|
20230728,130400,4885354945,4305,4305,4315,4305,1052
|
|
20230728,130300,4880825195,4315,4305,4315,4305,770
|
|
20230728,130200,4877506680,4305,4310,4315,4300,4704
|
|
20230728,130100,4857269330,4310,4315,4315,4305,856
|
|
20230728,130000,4853578150,4325,4305,4325,4300,2089
|
|
20230728,125900,4844585930,4305,4305,4305,4305,414
|
|
20230728,125800,4842803660,4305,4305,4305,4305,1295
|
|
20230728,125700,4837228685,4305,4315,4315,4305,1472
|
|
20230728,125600,4830885700,4315,4320,4320,4315,372
|
|
20230728,125500,4829279660,4320,4320,4320,4315,2759
|
|
20230728,125400,4817365380,4320,4320,4325,4320,1221
|
|
20230728,125300,4812090655,4320,4330,4340,4320,4780
|
|
20230728,125200,4791424365,4330,4340,4340,4330,1523
|
|
20230728,125100,4784822775,4340,4340,4340,4340,683
|
|
20230728,125000,4781858555,4340,4355,4355,4340,511
|
|
20230728,124900,4779633225,4335,4370,4370,4335,124
|
|
20230728,124800,4779095615,4335,4380,4385,4335,12712
|
|
20230728,124700,4723442010,4380,4335,4380,4335,9844
|
|
20230728,124600,4680446390,4335,4335,4335,4335,808
|
|
20230728,124500,4676943710,4330,4325,4335,4325,446
|
|
20230728,124400,4675013595,4325,4325,4325,4325,49
|
|
20230728,124300,4674801670,4345,4330,4345,4330,9
|
|
20230728,124200,4674762580,4340,4325,4340,4320,1019
|
|
20230728,124100,4670349445,4325,4355,4355,4325,948
|
|
20230728,124000,4666239390,4380,4360,4380,4345,1214
|
|
20230728,123900,4660926320,4360,4350,4380,4340,4722
|
|
20230728,123800,4640276415,4360,4320,4360,4315,1487
|
|
20230728,123700,4633809825,4315,4325,4335,4310,2670
|
|
20230728,123600,4622282525,4315,4325,4330,4315,19
|
|
20230728,123500,4622200340,4310,4315,4320,4310,1419
|
|
20230728,123400,4616076860,4315,4300,4325,4300,2482
|
|
20230728,123300,4605386030,4300,4345,4345,4300,9571
|
|
20230728,123200,4564089620,4345,4360,4365,4345,3661
|
|
20230728,123100,4548154015,4360,4380,4385,4360,3634
|
|
20230728,123000,4532251835,4365,4355,4365,4350,6730
|
|
20230728,122900,4502904910,4350,4350,4360,4350,422
|
|
20230728,122800,4501069190,4345,4345,4360,4340,519
|
|
20230728,122700,4498813995,4345,4350,4365,4335,6865
|
|
20230728,122600,4468991860,4360,4360,4360,4335,3057
|
|
20230728,122500,4455687805,4360,4365,4365,4355,3947
|
|
20230728,122400,4438463030,4365,4345,4365,4340,6261
|
|
20230728,122300,4411247705,4345,4365,4365,4345,2725
|
|
20230728,122200,4399386165,4365,4370,4380,4355,5338
|
|
20230728,122100,4376090985,4370,4395,4400,4370,5497
|
|
20230728,122000,4351945380,4395,4365,4395,4350,12570
|
|
20230728,121900,4296905375,4370,4380,4380,4360,4132
|
|
20230728,121800,4278842640,4380,4385,4385,4380,4701
|
|
20230728,121700,4258252030,4385,4400,4400,4375,5951
|
|
20230728,121600,4232121500,4400,4365,4400,4360,32707
|
|
20230728,121500,4088533575,4370,4335,4380,4335,11937
|
|
20230728,121400,4036451865,4350,4355,4360,4335,1577
|
|
20230728,121300,4029594605,4355,4355,4360,4350,1570
|
|
20230728,121200,4022761180,4360,4345,4365,4340,2629
|
|
20230728,121100,4011306570,4340,4355,4355,4335,5905
|
|
20230728,121000,3985631640,4350,4340,4355,4325,4314
|
|
20230728,120900,3966921435,4350,4375,4380,4340,6880
|
|
20230728,120800,3936983955,4375,4340,4375,4340,32627
|
|
20230728,120700,3794807420,4340,4335,4350,4325,21743
|
|
20230728,120600,3700455320,4345,4270,4350,4270,68557
|
|
20230728,120500,3405572765,4270,4255,4270,4255,4190
|
|
20230728,120400,3387693685,4250,4250,4250,4250,1000
|
|
20230728,120300,3383443685,4255,4250,4260,4250,1248
|
|
20230728,120200,3378135995,4250,4260,4260,4250,10571
|
|
20230728,120100,3333205035,4255,4225,4265,4225,5584
|
|
20230728,120000,3309500365,4220,4210,4220,4210,1326
|
|
20230728,115900,3303910065,4210,4210,4210,4210,214
|
|
20230728,115800,3303009125,4220,4215,4220,4215,124
|
|
20230728,115700,3302486105,4205,4210,4215,4205,2294
|
|
20230728,115600,3292829345,4205,4205,4205,4205,100
|
|
20230728,115500,3292408845,4205,4210,4210,4205,577
|
|
20230728,115400,3289981560,4210,4210,4210,4200,644
|
|
20230728,115300,3287270760,4215,4200,4215,4200,72
|
|
20230728,115200,3286968255,4190,4195,4215,4190,212
|
|
20230728,115100,3286077495,4215,4185,4215,4185,101
|
|
20230728,115000,3285654405,4185,4190,4190,4185,2457
|
|
20230728,114900,3275360090,4190,4200,4225,4190,787
|
|
20230728,114800,3272050410,4225,4190,4230,4190,38
|
|
20230728,114700,3271890835,4190,4195,4200,4180,4088
|
|
20230728,114600,3254770835,4195,4210,4210,4195,1889
|
|
20230728,114500,3246834540,4210,4205,4215,4205,827
|
|
20230728,114400,3243352250,4200,4210,4215,4200,166
|
|
20230728,114300,3242653060,4200,4195,4215,4195,2551
|
|
20230728,114200,3231949465,4195,4225,4225,4195,5385
|
|
20230728,114100,3209288250,4225,4245,4245,4225,5502
|
|
20230728,114000,3186008460,4265,4230,4265,4230,741
|
|
20230728,113900,3182873900,4230,4255,4255,4230,12103
|
|
20230728,113800,3131575760,4265,4250,4265,4250,434
|
|
20230728,113700,3129725525,4250,4250,4250,4250,100
|
|
20230728,113600,3129300525,4250,4265,4265,4250,1751
|
|
20230728,113500,3121855570,4255,4280,4280,4255,4232
|
|
20230728,113400,3103814450,4280,4290,4295,4280,22965
|
|
20230728,113300,3005294495,4290,4290,4290,4285,1066
|
|
20230728,113200,3000723040,4290,4280,4290,4280,1270
|
|
20230728,113100,2995279740,4285,4280,4285,4275,2267
|
|
20230728,113000,2985579640,4280,4280,4285,4280,564
|
|
20230728,112900,2983163575,4285,4285,4290,4280,408
|
|
20230728,112800,2981415465,4290,4290,4295,4290,1220
|
|
20230728,112700,2976181655,4290,4290,4295,4290,2515
|
|
20230728,112600,2965388780,4295,4275,4300,4270,17370
|
|
20230728,112500,2890911500,4275,4275,4275,4275,678
|
|
20230728,112400,2888013050,4275,4270,4275,4270,1698
|
|
20230728,112300,2880757555,4270,4270,4270,4265,909
|
|
20230728,112200,2876877115,4270,4275,4280,4270,7730
|
|
20230728,112100,2843805615,4275,4270,4275,4270,3141
|
|
20230728,112000,2830392095,4270,4245,4270,4245,12567
|
|
20230728,111900,2776884350,4245,4250,4250,4240,6440
|
|
20230728,111800,2749519165,4245,4225,4250,4225,6870
|
|
20230728,111700,2720364560,4225,4225,4225,4225,579
|
|
20230728,111600,2717918285,4225,4225,4225,4225,95
|
|
20230728,111500,2717516910,4225,4235,4235,4225,890
|
|
20230728,111400,2713748760,4235,4215,4235,4215,1853
|
|
20230728,111300,2705916315,4215,4225,4235,4215,60
|
|
20230728,111200,2705662460,4215,4230,4230,4215,256
|
|
20230728,111100,2704583055,4220,4235,4235,4215,4699
|
|
20230728,111000,2684727400,4240,4230,4245,4230,15029
|
|
20230728,110900,2621098835,4225,4220,4225,4220,4881
|
|
20230728,110800,2600478400,4220,4220,4220,4220,354
|
|
20230728,110700,2598984520,4225,4220,4225,4220,541
|
|
20230728,110600,2596701405,4225,4220,4225,4220,651
|
|
20230728,110500,2593954170,4220,4205,4220,4205,1563
|
|
20230728,110400,2587362490,4195,4205,4210,4195,696
|
|
20230728,110300,2584436610,4195,4190,4200,4190,1994
|
|
20230728,110200,2576067460,4190,4200,4205,4190,996
|
|
20230728,110100,2571882310,4200,4185,4200,4185,11231
|
|
20230728,110000,2524763765,4185,4180,4185,4175,1426
|
|
20230728,105900,2518802775,4190,4175,4190,4175,1102
|
|
20230728,105800,2514190450,4165,4170,4170,4165,851
|
|
20230728,105700,2510643135,4170,4170,4170,4165,564
|
|
20230728,105600,2508291875,4170,4180,4180,4170,2250
|
|
20230728,105500,2498906840,4190,4175,4195,4170,1499
|
|
20230728,105400,2492635165,4195,4195,4195,4175,647
|
|
20230728,105300,2489927530,4165,4200,4205,4160,10655
|
|
20230728,105200,2445451850,4205,4200,4210,4200,16
|
|
20230728,105100,2445384625,4210,4200,4215,4200,488
|
|
20230728,105000,2443334875,4215,4215,4215,4200,550
|
|
20230728,104900,2441017420,4215,4215,4215,4215,826
|
|
20230728,104800,2437535830,4215,4200,4215,4200,1328
|
|
20230728,104700,2431948160,4200,4190,4200,4190,7
|
|
20230728,104600,2431918810,4200,4200,4200,4200,1734
|
|
20230728,104500,2424636010,4200,4200,4200,4200,524
|
|
20230728,104400,2422435210,4195,4200,4200,4195,351
|
|
20230728,104300,2420962375,4200,4200,4200,4200,1772
|
|
20230728,104200,2413519975,4200,4195,4200,4195,1123
|
|
20230728,104100,2408804620,4195,4190,4200,4190,2869
|
|
20230728,104000,2396773840,4190,4190,4195,4190,25
|
|
20230728,103900,2396669045,4195,4185,4195,4185,38
|
|
20230728,103800,2396509650,4195,4175,4195,4175,493
|
|
20230728,103700,2394451345,4175,4175,4175,4170,100
|
|
20230728,103600,2394034090,4200,4175,4200,4165,8179
|
|
20230728,103500,2359791030,4175,4175,4175,4170,173
|
|
20230728,103400,2359069255,4170,4195,4205,4170,4200
|
|
20230728,103300,2341523045,4215,4200,4225,4195,661
|
|
20230728,103200,2338743670,4210,4210,4210,4195,1423
|
|
20230728,103100,2332768735,4210,4190,4220,4190,4619
|
|
20230728,103000,2313366350,4190,4195,4195,4190,31
|
|
20230728,102900,2313236370,4195,4190,4200,4190,71
|
|
20230728,102800,2312938685,4180,4180,4180,4180,300
|
|
20230728,102700,2311684685,4200,4180,4200,4180,1096
|
|
20230728,102600,2307083020,4180,4170,4200,4170,5655
|
|
20230728,102500,2283333415,4195,4160,4195,4160,553
|
|
20230728,102400,2281015480,4195,4170,4195,4160,2035
|
|
20230728,102300,2272507390,4185,4160,4200,4155,3092
|
|
20230728,102200,2259576930,4190,4155,4190,4155,138
|
|
20230728,102100,2258999910,4185,4140,4185,4140,312
|
|
20230728,102000,2257703590,4130,4145,4145,4130,2757
|
|
20230728,101900,2246301895,4150,4160,4185,4150,547
|
|
20230728,101800,2244025445,4185,4160,4185,4150,342
|
|
20230728,101700,2242601285,4170,4180,4190,4150,1317
|
|
20230728,101600,2237117325,4190,4170,4190,4170,11
|
|
20230728,101500,2237071325,4190,4155,4190,4155,1241
|
|
20230728,101400,2231905245,4145,4145,4160,4145,658
|
|
20230728,101300,2229177560,4150,4145,4160,4145,1366
|
|
20230728,101200,2223508660,4145,4135,4155,4130,614
|
|
20230728,101100,2220970705,4130,4165,4195,4115,12664
|
|
20230728,101000,2168626915,4165,4175,4190,4155,1226
|
|
20230728,100900,2163517825,4195,4160,4200,4150,5263
|
|
20230728,100800,2141642390,4160,4195,4195,4160,19924
|
|
20230728,100700,2058428765,4200,4205,4210,4195,1400
|
|
20230728,100600,2052552570,4205,4210,4210,4205,809
|
|
20230728,100500,2049149865,4210,4205,4210,4205,648
|
|
20230728,100400,2046422320,4205,4210,4210,4190,10830
|
|
20230728,100300,2001029160,4205,4210,4210,4195,8958
|
|
20230728,100200,1963396480,4210,4260,4260,4200,14991
|
|
20230728,100100,1900209060,4255,4260,4265,4245,6713
|
|
20230728,100000,1871646480,4260,4250,4260,4250,12750
|
|
20230728,095900,1817341345,4250,4230,4255,4230,17274
|
|
20230728,095800,1743948150,4240,4210,4240,4205,1757
|
|
20230728,095700,1736534920,4210,4215,4220,4210,1264
|
|
20230728,095600,1731211980,4215,4235,4235,4200,20597
|
|
20230728,095500,1644591285,4235,4230,4235,4230,6468
|
|
20230728,095400,1617224120,4235,4235,4240,4225,1457
|
|
20230728,095300,1611058305,4240,4235,4245,4230,4365
|
|
20230728,095200,1592559160,4240,4245,4250,4235,3195
|
|
20230728,095100,1579004770,4255,4220,4255,4220,46242
|
|
20230728,095000,1382757710,4220,4205,4220,4205,6753
|
|
20230728,094900,1354292020,4210,4205,4210,4200,1898
|
|
20230728,094800,1346313500,4200,4185,4205,4185,10089
|
|
20230728,094700,1303946725,4185,4190,4190,4185,334
|
|
20230728,094600,1302547270,4190,4175,4195,4170,4466
|
|
20230728,094500,1283870225,4180,4145,4180,4145,2337
|
|
20230728,094400,1274138105,4135,4150,4150,4130,9981
|
|
20230728,094300,1232817795,4150,4180,4180,4150,12433
|
|
20230728,094200,1181113215,4180,4180,4190,4180,375
|
|
20230728,094100,1179542515,4170,4190,4190,4170,556
|
|
20230728,094000,1177220020,4190,4160,4190,4160,859
|
|
20230728,093900,1173631920,4160,4160,4160,4160,12
|
|
20230728,093800,1173582000,4160,4170,4200,4155,7274
|
|
20230728,093700,1143293265,4170,4185,4185,4170,1527
|
|
20230728,093600,1136916410,4185,4185,4185,4175,201
|
|
20230728,093500,1136076695,4175,4185,4185,4175,1752
|
|
20230728,093400,1128760655,4180,4170,4185,4170,435
|
|
20230728,093300,1126946330,4170,4170,4170,4150,1739
|
|
20230728,093200,1119701465,4170,4165,4170,4150,5959
|
|
20230728,093100,1094916190,4165,4180,4180,4165,8467
|
|
20230728,093000,1059586945,4180,4200,4200,4175,6377
|
|
20230728,092900,1032887345,4200,4190,4200,4190,3534
|
|
20230728,092800,1018072690,4200,4225,4230,4190,22428
|
|
20230728,092700,923731265,4230,4200,4230,4200,3572
|
|
20230728,092600,908682090,4200,4195,4200,4195,2192
|
|
20230728,092500,899485410,4195,4205,4210,4190,5081
|
|
20230728,092400,878159930,4205,4195,4210,4195,24430
|
|
20230728,092300,775522010,4195,4165,4195,4165,21212
|
|
20230728,092200,686788590,4155,4160,4170,4155,978
|
|
20230728,092100,682718015,4160,4140,4160,4135,1756
|
|
20230728,092000,675446290,4140,4140,4145,4135,3316
|
|
20230728,091900,661712535,4140,4175,4175,4140,2885
|
|
20230728,091800,649735515,4180,4170,4180,4155,5290
|
|
20230728,091700,627653670,4170,4150,4170,4140,3749
|
|
20230728,091600,612070060,4150,4145,4155,4140,2716
|
|
20230728,091500,600805020,4150,4150,4150,4145,360
|
|
20230728,091400,599311175,4140,4140,4140,4140,69
|
|
20230728,091300,599025515,4165,4135,4170,4120,667
|
|
20230728,091200,596257330,4135,4120,4135,4110,2024
|
|
20230728,091100,587916750,4110,4125,4130,4110,3361
|
|
20230728,091000,574077690,4115,4135,4145,4105,13636
|
|
20230728,090900,517912270,4150,4180,4180,4135,7728
|
|
20230728,090800,485764265,4180,4150,4185,4150,5010
|
|
20230728,090700,464848695,4165,4120,4165,4120,8269
|
|
20230728,090600,430693520,4125,4125,4130,4100,12372
|
|
20230728,090500,379725175,4125,4080,4125,4080,1347
|
|
20230728,090400,374187895,4080,4080,4080,4065,2794
|
|
20230728,090300,362811915,4080,4020,4080,4020,9703
|
|
20230728,090200,323612795,4015,3965,4040,3965,10824
|
|
20230728,090100,280554385,3965,4090,4090,3935,51203
|
|
20230728,090000,75441775,4090,4150,4150,4090,16253
|