593 lines
29 KiB
CSV
593 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,185000,1372637380,3595,3595,3595,3595,7360
|
|
20230707,184900,1372637380,3595,3595,3595,3595,0
|
|
20230707,184800,1372637380,3595,3595,3595,3595,0
|
|
20230707,184700,1372637380,3595,3595,3595,3595,0
|
|
20230707,184600,1372637380,3595,3595,3595,3595,0
|
|
20230707,184500,1372637380,3595,3595,3595,3595,0
|
|
20230707,184400,1372637380,3595,3595,3595,3595,0
|
|
20230707,184300,1372637380,3595,3595,3595,3595,0
|
|
20230707,184200,1372637380,3595,3595,3595,3595,0
|
|
20230707,184100,1372637380,3595,3595,3595,3595,0
|
|
20230707,184000,1372637380,3595,3595,3595,3595,0
|
|
20230707,183900,1372637380,3595,3595,3595,3595,0
|
|
20230707,183800,1372637380,3595,3595,3595,3595,0
|
|
20230707,183700,1372637380,3595,3595,3595,3595,0
|
|
20230707,183600,1372637380,3595,3595,3595,3595,0
|
|
20230707,183500,1372637380,3595,3595,3595,3595,0
|
|
20230707,183400,1372637380,3595,3595,3595,3595,0
|
|
20230707,183300,1372637380,3595,3595,3595,3595,0
|
|
20230707,183200,1372637380,3595,3595,3595,3595,0
|
|
20230707,183100,1372637380,3595,3595,3595,3595,0
|
|
20230707,183000,1372637380,3595,3595,3595,3595,0
|
|
20230707,182900,1372637380,3595,3595,3595,3595,0
|
|
20230707,182800,1372637380,3595,3595,3595,3595,0
|
|
20230707,182700,1372637380,3595,3595,3595,3595,0
|
|
20230707,182600,1372637380,3595,3595,3595,3595,0
|
|
20230707,182500,1372637380,3595,3595,3595,3595,0
|
|
20230707,182400,1372637380,3595,3595,3595,3595,0
|
|
20230707,182300,1372637380,3595,3595,3595,3595,0
|
|
20230707,182200,1372637380,3595,3595,3595,3595,0
|
|
20230707,182100,1372637380,3595,3595,3595,3595,0
|
|
20230707,182000,1372637380,3595,3595,3595,3595,7360
|
|
20230707,181900,1372637380,3595,3595,3595,3595,0
|
|
20230707,181800,1372637380,3595,3595,3595,3595,0
|
|
20230707,181700,1372637380,3595,3595,3595,3595,0
|
|
20230707,181600,1372637380,3595,3595,3595,3595,0
|
|
20230707,181500,1372637380,3595,3595,3595,3595,0
|
|
20230707,181400,1372637380,3595,3595,3595,3595,0
|
|
20230707,181300,1372637380,3595,3595,3595,3595,0
|
|
20230707,181200,1372637380,3595,3595,3595,3595,0
|
|
20230707,181100,1372637380,3595,3595,3595,3595,0
|
|
20230707,181000,1372637380,3595,3595,3595,3595,0
|
|
20230707,180900,1372637380,3595,3595,3595,3595,0
|
|
20230707,180800,1372637380,3595,3595,3595,3595,0
|
|
20230707,180700,1372637380,3595,3595,3595,3595,0
|
|
20230707,180600,1372637380,3595,3595,3595,3595,0
|
|
20230707,180500,1372637380,3595,3595,3595,3595,0
|
|
20230707,180400,1372637380,3595,3595,3595,3595,0
|
|
20230707,180300,1372637380,3595,3595,3595,3595,0
|
|
20230707,180200,1372637380,3595,3595,3595,3595,0
|
|
20230707,180100,1372637380,3595,3595,3595,3595,0
|
|
20230707,180000,1372637380,3595,3595,3595,3595,0
|
|
20230707,175900,1372637380,3595,3595,3595,3595,0
|
|
20230707,175800,1372637380,3595,3595,3595,3595,0
|
|
20230707,175700,1372637380,3595,3595,3595,3595,0
|
|
20230707,175600,1372637380,3595,3595,3595,3595,0
|
|
20230707,175500,1372637380,3595,3595,3595,3595,0
|
|
20230707,175400,1372637380,3595,3595,3595,3595,0
|
|
20230707,175300,1372637380,3595,3595,3595,3595,0
|
|
20230707,175200,1372637380,3595,3595,3595,3595,0
|
|
20230707,175100,1372637380,3595,3595,3595,3595,0
|
|
20230707,175000,1372637380,3595,3595,3595,3595,7360
|
|
20230707,174900,1372637380,3595,3595,3595,3595,0
|
|
20230707,174800,1372637380,3595,3595,3595,3595,0
|
|
20230707,174700,1372637380,3595,3595,3595,3595,0
|
|
20230707,174600,1372637380,3595,3595,3595,3595,0
|
|
20230707,174500,1372637380,3595,3595,3595,3595,0
|
|
20230707,174400,1372637380,3595,3595,3595,3595,0
|
|
20230707,174300,1372637380,3595,3595,3595,3595,0
|
|
20230707,174200,1372637380,3595,3595,3595,3595,0
|
|
20230707,174100,1372637380,3595,3595,3595,3595,0
|
|
20230707,174000,1372637380,3595,3595,3595,3595,0
|
|
20230707,173900,1372637380,3595,3595,3595,3595,0
|
|
20230707,173800,1372637380,3595,3595,3595,3595,0
|
|
20230707,173700,1372637380,3595,3595,3595,3595,0
|
|
20230707,173600,1372637380,3595,3595,3595,3595,0
|
|
20230707,173500,1372637380,3595,3595,3595,3595,0
|
|
20230707,173400,1372637380,3595,3595,3595,3595,0
|
|
20230707,173300,1372637380,3595,3595,3595,3595,0
|
|
20230707,173200,1372637380,3595,3595,3595,3595,0
|
|
20230707,173100,1372637380,3595,3595,3595,3595,0
|
|
20230707,173000,1372637380,3595,3595,3595,3595,0
|
|
20230707,172900,1372637380,3595,3595,3595,3595,0
|
|
20230707,172800,1372637380,3595,3595,3595,3595,0
|
|
20230707,172700,1372637380,3595,3595,3595,3595,0
|
|
20230707,172600,1372637380,3595,3595,3595,3595,0
|
|
20230707,172500,1372637380,3595,3595,3595,3595,0
|
|
20230707,172400,1372637380,3595,3595,3595,3595,0
|
|
20230707,172300,1372637380,3595,3595,3595,3595,0
|
|
20230707,172200,1372637380,3595,3595,3595,3595,0
|
|
20230707,172100,1372637380,3595,3595,3595,3595,0
|
|
20230707,172000,1372637380,3595,3595,3595,3595,7360
|
|
20230707,171900,1372637380,3595,3595,3595,3595,0
|
|
20230707,171800,1372637380,3595,3595,3595,3595,0
|
|
20230707,171700,1372637380,3595,3595,3595,3595,0
|
|
20230707,171600,1372637380,3595,3595,3595,3595,0
|
|
20230707,171500,1372637380,3595,3595,3595,3595,0
|
|
20230707,171400,1372637380,3595,3595,3595,3595,0
|
|
20230707,171300,1372637380,3595,3595,3595,3595,0
|
|
20230707,171200,1372637380,3595,3595,3595,3595,0
|
|
20230707,171100,1372637380,3595,3595,3595,3595,0
|
|
20230707,171000,1372637380,3595,3595,3595,3595,0
|
|
20230707,170900,1372637380,3595,3595,3595,3595,0
|
|
20230707,170800,1372637380,3595,3595,3595,3595,0
|
|
20230707,170700,1372637380,3595,3595,3595,3595,0
|
|
20230707,170600,1372637380,3595,3595,3595,3595,0
|
|
20230707,170500,1372637380,3595,3595,3595,3595,0
|
|
20230707,170400,1372637380,3595,3595,3595,3595,0
|
|
20230707,170300,1372637380,3595,3595,3595,3595,0
|
|
20230707,170200,1372637380,3595,3595,3595,3595,0
|
|
20230707,170100,1372637380,3595,3595,3595,3595,0
|
|
20230707,170000,1372637380,3595,3595,3595,3595,0
|
|
20230707,165900,1372637380,3595,3595,3595,3595,0
|
|
20230707,165800,1372637380,3595,3595,3595,3595,0
|
|
20230707,165700,1372637380,3595,3595,3595,3595,0
|
|
20230707,165600,1372637380,3595,3595,3595,3595,0
|
|
20230707,165500,1372637380,3595,3595,3595,3595,0
|
|
20230707,165400,1372637380,3595,3595,3595,3595,0
|
|
20230707,165300,1372637380,3595,3595,3595,3595,0
|
|
20230707,165200,1372637380,3595,3595,3595,3595,0
|
|
20230707,165100,1372637380,3595,3595,3595,3595,0
|
|
20230707,165000,1372637380,3595,3595,3595,3595,7360
|
|
20230707,164900,1372637380,3595,3595,3595,3595,0
|
|
20230707,164800,1372637380,3595,3595,3595,3595,0
|
|
20230707,164700,1372637380,3595,3595,3595,3595,0
|
|
20230707,164600,1372637380,3595,3595,3595,3595,0
|
|
20230707,164500,1372637380,3595,3595,3595,3595,0
|
|
20230707,164400,1372637380,3595,3595,3595,3595,0
|
|
20230707,164300,1372637380,3595,3595,3595,3595,0
|
|
20230707,164200,1372637380,3595,3595,3595,3595,0
|
|
20230707,164100,1372637380,3595,3595,3595,3595,0
|
|
20230707,164000,1372637380,3595,3595,3595,3595,0
|
|
20230707,163900,1372637380,3595,3595,3595,3595,0
|
|
20230707,163800,1372637380,3595,3595,3595,3595,0
|
|
20230707,163700,1372637380,3595,3595,3595,3595,0
|
|
20230707,163600,1372637380,3595,3595,3595,3595,0
|
|
20230707,163500,1372637380,3595,3595,3595,3595,0
|
|
20230707,163400,1372637380,3595,3595,3595,3595,0
|
|
20230707,163300,1372637380,3595,3595,3595,3595,0
|
|
20230707,163200,1372637380,3595,3595,3595,3595,0
|
|
20230707,163100,1372637380,3595,3595,3595,3595,0
|
|
20230707,163000,1372637380,3595,3595,3595,3595,0
|
|
20230707,162900,1372637380,3595,3595,3595,3595,0
|
|
20230707,162800,1372637380,3595,3595,3595,3595,0
|
|
20230707,162700,1372637380,3595,3595,3595,3595,0
|
|
20230707,162600,1372637380,3595,3595,3595,3595,0
|
|
20230707,162500,1372637380,3595,3595,3595,3595,0
|
|
20230707,162400,1372637380,3595,3595,3595,3595,0
|
|
20230707,162300,1372637380,3595,3595,3595,3595,0
|
|
20230707,162200,1372637380,3595,3595,3595,3595,0
|
|
20230707,162100,1372637380,3595,3595,3595,3595,0
|
|
20230707,162000,1372637380,3595,3595,3595,3595,7360
|
|
20230707,161900,1372637380,3595,3595,3595,3595,0
|
|
20230707,161800,1372637380,3595,3595,3595,3595,0
|
|
20230707,161700,1372637380,3595,3595,3595,3595,0
|
|
20230707,161600,1372637380,3595,3595,3595,3595,0
|
|
20230707,161500,1372637380,3595,3595,3595,3595,0
|
|
20230707,161400,1372637380,3595,3595,3595,3595,0
|
|
20230707,161300,1372637380,3595,3595,3595,3595,0
|
|
20230707,161200,1372637380,3595,3595,3595,3595,0
|
|
20230707,161100,1372637380,3595,3595,3595,3595,0
|
|
20230707,161000,1372637380,3595,3595,3595,3595,0
|
|
20230707,160900,1372637380,3595,3595,3595,3595,0
|
|
20230707,160800,1372637380,3595,3595,3595,3595,0
|
|
20230707,160700,1372637380,3595,3595,3595,3595,0
|
|
20230707,160600,1372637380,3595,3595,3595,3595,0
|
|
20230707,160500,1372637380,3595,3595,3595,3595,0
|
|
20230707,160400,1372637380,3595,3595,3595,3595,0
|
|
20230707,160300,1372637380,3595,3595,3595,3595,0
|
|
20230707,160200,1372637380,3595,3595,3595,3595,0
|
|
20230707,160100,1372637380,3595,3595,3595,3595,0
|
|
20230707,160000,1372637380,3595,3595,3595,3595,0
|
|
20230707,155900,1372637380,3595,3595,3595,3595,0
|
|
20230707,155800,1372637380,3595,3595,3595,3595,0
|
|
20230707,155700,1372637380,3595,3595,3595,3595,0
|
|
20230707,155600,1372637380,3595,3595,3595,3595,0
|
|
20230707,155500,1372637380,3595,3595,3595,3595,0
|
|
20230707,155400,1372637380,3595,3595,3595,3595,0
|
|
20230707,155300,1372637380,3595,3595,3595,3595,0
|
|
20230707,155200,1372637380,3595,3595,3595,3595,0
|
|
20230707,155100,1372637380,3595,3595,3595,3595,0
|
|
20230707,155000,1372637380,3595,3595,3595,3595,7360
|
|
20230707,154900,1372637380,3595,3595,3595,3595,0
|
|
20230707,154800,1372637380,3595,3595,3595,3595,0
|
|
20230707,154700,1372637380,3595,3595,3595,3595,0
|
|
20230707,154600,1372637380,3595,3595,3595,3595,0
|
|
20230707,154500,1372637380,3595,3595,3595,3595,0
|
|
20230707,154400,1372637380,3595,3595,3595,3595,0
|
|
20230707,154300,1372637380,3595,3595,3595,3595,0
|
|
20230707,154200,1372637380,3595,3595,3595,3595,0
|
|
20230707,154100,1372637380,3595,3595,3595,3595,0
|
|
20230707,154000,1372637380,3595,3595,3595,3595,0
|
|
20230707,153900,1372637380,3595,3595,3595,3595,0
|
|
20230707,153800,1372637380,3595,3595,3595,3595,0
|
|
20230707,153700,1372637380,3595,3595,3595,3595,0
|
|
20230707,153600,1372637380,3595,3595,3595,3595,0
|
|
20230707,153500,1372637380,3595,3595,3595,3595,0
|
|
20230707,153400,1372637380,3595,3595,3595,3595,0
|
|
20230707,153300,1372637380,3595,3595,3595,3595,0
|
|
20230707,153200,1372637380,3595,3595,3595,3595,0
|
|
20230707,153100,1372637380,3595,3595,3595,3595,0
|
|
20230707,153000,1372637380,3595,3595,3595,3595,7360
|
|
20230707,152900,1346178180,3595,3595,3595,3595,0
|
|
20230707,152800,1346178180,3595,3595,3595,3595,0
|
|
20230707,152700,1346178180,3595,3595,3595,3595,0
|
|
20230707,152600,1346178180,3595,3595,3595,3595,0
|
|
20230707,152500,1346178180,3595,3595,3595,3595,0
|
|
20230707,152400,1346178180,3595,3595,3595,3595,0
|
|
20230707,152300,1346178180,3595,3595,3595,3595,0
|
|
20230707,152200,1346178180,3595,3595,3595,3595,0
|
|
20230707,152100,1346178180,3595,3595,3595,3595,0
|
|
20230707,152000,1346178180,3595,3595,3595,3595,0
|
|
20230707,151900,1346178180,3595,3600,3610,3585,1309
|
|
20230707,151800,1341477975,3610,3615,3615,3610,128
|
|
20230707,151700,1341015790,3615,3615,3615,3605,735
|
|
20230707,151600,1338365315,3615,3615,3615,3610,479
|
|
20230707,151500,1336635730,3615,3610,3615,3610,603
|
|
20230707,151400,1334458755,3610,3610,3615,3600,2089
|
|
20230707,151300,1326921820,3610,3615,3615,3605,1442
|
|
20230707,151200,1321721145,3615,3605,3615,3605,1133
|
|
20230707,151100,1317632475,3605,3605,3605,3600,128
|
|
20230707,151000,1317171100,3605,3600,3605,3600,1559
|
|
20230707,150900,1311558290,3600,3615,3615,3515,16715
|
|
20230707,150800,1252066115,3615,3615,3615,3605,1355
|
|
20230707,150700,1247173795,3615,3615,3615,3615,68
|
|
20230707,150600,1246927975,3615,3630,3630,3615,672
|
|
20230707,150500,1244498515,3630,3630,3630,3615,662
|
|
20230707,150400,1242103090,3630,3630,3630,3620,87
|
|
20230707,150300,1241787670,3630,3630,3630,3620,1682
|
|
20230707,150200,1235694280,3630,3635,3635,3630,215
|
|
20230707,150100,1234913750,3635,3635,3635,3635,57
|
|
20230707,150000,1234706555,3635,3635,3635,3635,25
|
|
20230707,145900,1234615680,3635,3635,3635,3635,16
|
|
20230707,145800,1234557520,3635,3635,3635,3635,113
|
|
20230707,145700,1234146765,3635,3635,3635,3625,398
|
|
20230707,145600,1232703775,3630,3640,3640,3630,276
|
|
20230707,145500,1231701445,3640,3635,3640,3620,1030
|
|
20230707,145400,1227969380,3635,3630,3635,3630,469
|
|
20230707,145300,1226266830,3640,3635,3640,3630,244
|
|
20230707,145200,1225380420,3635,3635,3635,3635,14
|
|
20230707,145100,1225329530,3635,3635,3635,3635,32
|
|
20230707,145000,1225213210,3635,3635,3635,3635,17
|
|
20230707,144900,1225151415,3635,3635,3635,3635,29
|
|
20230707,144800,1225046000,3630,3635,3635,3630,9
|
|
20230707,144700,1225013290,3630,3630,3635,3630,25
|
|
20230707,144600,1224922465,3630,3635,3635,3630,79
|
|
20230707,144500,1224635620,3630,3635,3635,3630,114
|
|
20230707,144400,1224221730,3635,3635,3635,3630,44
|
|
20230707,144300,1224061865,3635,3630,3640,3630,380
|
|
20230707,144200,1222680195,3630,3630,3630,3630,20
|
|
20230707,144100,1222607595,3630,3630,3630,3630,18
|
|
20230707,144000,1222542255,3630,3620,3630,3620,5281
|
|
20230707,143900,1203418915,3620,3620,3620,3620,429
|
|
20230707,143800,1201865935,3620,3620,3620,3620,77
|
|
20230707,143700,1201587195,3620,3615,3620,3615,403
|
|
20230707,143600,1200129270,3620,3615,3620,3615,817
|
|
20230707,143500,1197175795,3610,3610,3615,3605,1038
|
|
20230707,143400,1193433135,3615,3600,3615,3600,817
|
|
20230707,143300,1190489925,3610,3610,3610,3605,1453
|
|
20230707,143200,1185249595,3615,3610,3615,3610,173
|
|
20230707,143100,1184624675,3615,3595,3615,3550,7888
|
|
20230707,143000,1156318720,3600,3615,3615,3600,1901
|
|
20230707,142900,1149474910,3605,3620,3620,3605,1301
|
|
20230707,142800,1144781665,3615,3620,3620,3615,169
|
|
20230707,142700,1144170185,3615,3620,3620,3605,4532
|
|
20230707,142600,1127817835,3620,3625,3630,3615,3234
|
|
20230707,142500,1116111155,3630,3630,3630,3625,1478
|
|
20230707,142400,1110747070,3635,3630,3635,3630,590
|
|
20230707,142300,1108603780,3635,3635,3640,3630,225
|
|
20230707,142200,1107785925,3635,3640,3640,3635,119
|
|
20230707,142100,1107353265,3635,3645,3645,3635,539
|
|
20230707,142000,1105393270,3640,3640,3645,3640,17
|
|
20230707,141900,1105331320,3645,3645,3645,3635,253
|
|
20230707,141800,1104411320,3645,3640,3645,3635,1614
|
|
20230707,141700,1098539320,3645,3645,3645,3645,64
|
|
20230707,141600,1098306040,3645,3645,3645,3645,57
|
|
20230707,141500,1098098275,3645,3650,3650,3645,276
|
|
20230707,141400,1097092175,3650,3655,3655,3650,30
|
|
20230707,141300,1096982565,3645,3655,3655,3645,775
|
|
20230707,141200,1094156815,3655,3655,3655,3655,25
|
|
20230707,141100,1094065440,3655,3660,3660,3650,38
|
|
20230707,141000,1093926605,3650,3660,3660,3650,87
|
|
20230707,140900,1093608885,3655,3660,3660,3650,4131
|
|
20230707,140800,1078512120,3660,3660,3660,3660,125
|
|
20230707,140700,1078054620,3660,3660,3660,3655,325
|
|
20230707,140600,1076865385,3660,3665,3665,3650,173
|
|
20230707,140500,1076233225,3665,3665,3665,3660,27
|
|
20230707,140400,1076134280,3665,3660,3665,3660,572
|
|
20230707,140300,1074040695,3665,3670,3670,3665,25
|
|
20230707,140200,1073949045,3665,3650,3665,3650,1473
|
|
20230707,140100,1068565575,3650,3650,3650,3650,97
|
|
20230707,140000,1068211525,3650,3650,3650,3650,1828
|
|
20230707,135900,1061539325,3645,3650,3650,3645,248
|
|
20230707,135800,1060634630,3650,3650,3650,3650,23
|
|
20230707,135700,1060550680,3640,3650,3655,3640,2266
|
|
20230707,135600,1052292965,3650,3655,3655,3650,117
|
|
20230707,135500,1051865875,3645,3655,3655,3645,133
|
|
20230707,135400,1051379830,3655,3655,3655,3655,23
|
|
20230707,135300,1051295765,3655,3655,3660,3655,1221
|
|
20230707,135200,1046828225,3655,3655,3655,3650,175
|
|
20230707,135100,1046189100,3650,3650,3650,3650,119
|
|
20230707,135000,1045754750,3645,3650,3650,3645,345
|
|
20230707,134900,1044496930,3650,3645,3650,3645,13
|
|
20230707,134800,1044449500,3645,3630,3645,3630,1382
|
|
20230707,134700,1039430750,3630,3650,3650,3630,2109
|
|
20230707,134600,1031754980,3655,3655,3660,3650,308
|
|
20230707,134500,1030629160,3660,3660,3660,3660,121
|
|
20230707,134400,1030186300,3660,3660,3660,3660,625
|
|
20230707,134300,1027898800,3650,3655,3655,3650,51
|
|
20230707,134200,1027712620,3665,3675,3675,3640,7603
|
|
20230707,134100,999948560,3680,3675,3680,3675,327
|
|
20230707,134000,998746605,3675,3695,3695,3665,2792
|
|
20230707,133900,988480155,3690,3690,3690,3685,781
|
|
20230707,133800,985600105,3690,3710,3710,3685,4546
|
|
20230707,133700,968813145,3700,3710,3710,3700,525
|
|
20230707,133600,966870345,3710,3705,3710,3700,462
|
|
20230707,133500,965158205,3710,3705,3710,3705,20
|
|
20230707,133400,965084075,3710,3710,3710,3705,2431
|
|
20230707,133300,956077170,3710,3710,3710,3710,24
|
|
20230707,133200,955988130,3710,3710,3710,3710,15
|
|
20230707,133100,955932480,3710,3710,3710,3710,28
|
|
20230707,133000,955828600,3710,3710,3710,3710,19
|
|
20230707,132900,955758110,3710,3705,3710,3705,128
|
|
20230707,132800,955283745,3705,3710,3710,3705,1162
|
|
20230707,132700,950973360,3705,3705,3710,3705,34
|
|
20230707,132600,950847360,3705,3705,3710,3705,19
|
|
20230707,132500,950776940,3710,3705,3710,3700,241
|
|
20230707,132400,949885075,3705,3705,3710,3705,28
|
|
20230707,132300,949781305,3705,3705,3710,3705,11
|
|
20230707,132200,949740530,3705,3710,3710,3705,24
|
|
20230707,132100,949651585,3705,3710,3710,3705,48
|
|
20230707,132000,949473670,3705,3705,3705,3705,294
|
|
20230707,131900,948384400,3700,3715,3715,3700,789
|
|
20230707,131800,945460930,3720,3710,3720,3710,604
|
|
20230707,131700,943219945,3720,3715,3720,3715,15
|
|
20230707,131600,943164165,3715,3715,3720,3715,27
|
|
20230707,131500,943063835,3715,3725,3725,3715,65
|
|
20230707,131400,942822325,3725,3710,3725,3710,125
|
|
20230707,131300,942358500,3710,3705,3710,3705,22
|
|
20230707,131200,942276920,3710,3715,3715,3710,118
|
|
20230707,131100,941839070,3715,3720,3720,3715,99
|
|
20230707,131000,941471170,3720,3720,3725,3720,15
|
|
20230707,130900,941415340,3710,3710,3710,3710,20
|
|
20230707,130800,941341140,3710,3710,3710,3710,34
|
|
20230707,130700,941215000,3710,3710,3710,3710,37
|
|
20230707,130600,941077730,3710,3720,3720,3710,30
|
|
20230707,130500,940966320,3715,3720,3720,3715,47
|
|
20230707,130400,940791630,3700,3720,3720,3700,1411
|
|
20230707,130300,935566135,3715,3720,3720,3715,92
|
|
20230707,130200,935224260,3720,3730,3730,3720,3121
|
|
20230707,130100,923599840,3735,3735,3735,3730,28
|
|
20230707,130000,923495300,3735,3735,3735,3735,12
|
|
20230707,125900,923450480,3730,3740,3740,3730,103
|
|
20230707,125800,923066215,3730,3750,3750,3730,3869
|
|
20230707,125700,908601120,3750,3745,3750,3745,630
|
|
20230707,125600,906241745,3745,3750,3750,3745,116
|
|
20230707,125500,905807220,3750,3750,3750,3750,14
|
|
20230707,125400,905754720,3750,3750,3750,3750,29
|
|
20230707,125300,905645970,3750,3750,3750,3750,390
|
|
20230707,125200,904183470,3750,3745,3750,3740,76
|
|
20230707,125100,903899060,3745,3750,3755,3745,1293
|
|
20230707,125000,899056210,3750,3755,3765,3750,253
|
|
20230707,124900,898107265,3755,3755,3765,3755,2155
|
|
20230707,124800,890005190,3755,3755,3760,3755,88
|
|
20230707,124700,889674720,3755,3755,3755,3750,84
|
|
20230707,124600,889359465,3755,3760,3760,3745,845
|
|
20230707,124500,886192800,3760,3755,3760,3755,191
|
|
20230707,124400,885475520,3755,3755,3755,3755,114
|
|
20230707,124300,885047450,3755,3745,3755,3745,2174
|
|
20230707,124200,876904005,3745,3740,3745,3740,20
|
|
20230707,124100,876829130,3740,3740,3745,3740,118
|
|
20230707,124000,876387265,3745,3740,3745,3740,22
|
|
20230707,123900,876304940,3745,3740,3745,3740,118
|
|
20230707,123800,875863570,3740,3740,3740,3740,18
|
|
20230707,123700,875796250,3740,3740,3740,3735,772
|
|
20230707,123600,872912225,3740,3740,3740,3730,223
|
|
20230707,123500,872079285,3740,3745,3745,3740,175
|
|
20230707,123400,871424685,3745,3745,3745,3745,15
|
|
20230707,123300,871368510,3745,3750,3750,3745,185
|
|
20230707,123200,870675015,3745,3750,3750,3745,1061
|
|
20230707,123100,866701540,3750,3745,3750,3740,1714
|
|
20230707,123000,860282630,3745,3750,3750,3745,432
|
|
20230707,122900,858662665,3750,3745,3750,3745,11
|
|
20230707,122800,858621425,3750,3745,3750,3745,34
|
|
20230707,122700,858493970,3750,3750,3750,3745,25
|
|
20230707,122600,858400260,3750,3745,3750,3745,39
|
|
20230707,122500,858254055,3745,3750,3760,3745,188
|
|
20230707,122400,857549680,3755,3750,3760,3750,72
|
|
20230707,122300,857279545,3750,3750,3750,3745,31
|
|
20230707,122200,857163360,3750,3745,3750,3745,53
|
|
20230707,122100,856964750,3750,3755,3755,3745,298
|
|
20230707,122000,855847750,3750,3755,3760,3750,62
|
|
20230707,121900,855615115,3750,3750,3750,3750,358
|
|
20230707,121800,854272615,3750,3755,3755,3750,20
|
|
20230707,121700,854197610,3740,3740,3750,3740,2156
|
|
20230707,121600,846114025,3750,3750,3750,3745,15
|
|
20230707,121500,846057790,3735,3750,3750,3735,1476
|
|
20230707,121400,840542195,3745,3750,3750,3745,239
|
|
20230707,121300,839646600,3745,3740,3745,3740,1012
|
|
20230707,121200,835856840,3740,3740,3740,3740,114
|
|
20230707,121100,835430480,3740,3735,3740,3735,76
|
|
20230707,121000,835146575,3735,3735,3735,3735,64
|
|
20230707,120900,834907535,3735,3740,3740,3735,140
|
|
20230707,120800,834384530,3740,3740,3740,3740,16
|
|
20230707,120700,834324690,3740,3730,3740,3730,101
|
|
20230707,120600,833947890,3725,3735,3735,3725,231
|
|
20230707,120500,833087295,3735,3735,3740,3730,368
|
|
20230707,120400,831713565,3735,3725,3735,3725,3329
|
|
20230707,120300,819299185,3725,3720,3725,3720,221
|
|
20230707,120200,818476990,3720,3720,3720,3720,169
|
|
20230707,120100,817848310,3720,3710,3720,3710,157
|
|
20230707,120000,817265540,3705,3715,3715,3705,547
|
|
20230707,115900,815236155,3710,3715,3715,3710,16
|
|
20230707,115800,815176725,3715,3710,3715,3710,31
|
|
20230707,115700,815061570,3715,3715,3715,3710,11
|
|
20230707,115600,815020710,3710,3710,3710,3705,27
|
|
20230707,115500,814920565,3715,3710,3715,3710,14
|
|
20230707,115400,814868595,3710,3710,3710,3705,143
|
|
20230707,115300,814338650,3710,3705,3710,3705,119
|
|
20230707,115200,813897670,3710,3710,3710,3705,19
|
|
20230707,115100,813827210,3710,3710,3710,3705,40
|
|
20230707,115000,813678865,3710,3710,3710,3705,136
|
|
20230707,114900,813174905,3705,3710,3710,3705,155
|
|
20230707,114800,812600525,3705,3710,3710,3700,265
|
|
20230707,114700,811619030,3715,3720,3725,3710,730
|
|
20230707,114600,808909515,3720,3730,3730,3720,68
|
|
20230707,114500,808656410,3730,3725,3730,3725,24
|
|
20230707,114400,808566910,3725,3720,3730,3720,65
|
|
20230707,114300,808324765,3725,3720,3730,3720,29
|
|
20230707,114200,808216675,3720,3730,3730,3720,18
|
|
20230707,114100,808149580,3730,3730,3730,3730,27
|
|
20230707,114000,808048870,3730,3730,3730,3730,14
|
|
20230707,113900,807996650,3730,3730,3730,3730,9
|
|
20230707,113800,807963080,3730,3725,3730,3725,29
|
|
20230707,113700,807854925,3730,3730,3730,3725,216
|
|
20230707,113600,807050260,3730,3725,3730,3725,198
|
|
20230707,113500,806312615,3725,3725,3725,3725,15
|
|
20230707,113400,806256740,3725,3725,3725,3725,26
|
|
20230707,113300,806159890,3715,3720,3725,3715,965
|
|
20230707,113200,802574810,3720,3715,3720,3715,21
|
|
20230707,113100,802496695,3720,3720,3720,3715,20
|
|
20230707,113000,802422310,3720,3725,3725,3720,16
|
|
20230707,112900,802362760,3725,3725,3725,3725,69
|
|
20230707,112800,802105735,3725,3725,3725,3725,28
|
|
20230707,112700,802001435,3725,3725,3725,3725,11
|
|
20230707,112600,801960460,3725,3710,3725,3710,1244
|
|
20230707,112500,797342265,3715,3715,3715,3715,1
|
|
20230707,112400,797338550,3715,3715,3715,3715,1
|
|
20230707,112300,797334835,3705,3705,3705,3705,5
|
|
20230707,112200,797316310,3715,3715,3715,3715,0
|
|
20230707,112100,797316310,3715,3715,3715,3715,0
|
|
20230707,112000,797316310,3715,3715,3715,3715,6
|
|
20230707,111900,797294020,3715,3695,3715,3695,101
|
|
20230707,111800,796920805,3695,3700,3700,3695,400
|
|
20230707,111700,795442790,3695,3700,3705,3695,1247
|
|
20230707,111600,790831175,3705,3705,3705,3700,13
|
|
20230707,111500,790783065,3700,3700,3705,3700,218
|
|
20230707,111400,789976445,3700,3710,3710,3700,125
|
|
20230707,111300,789513935,3695,3700,3700,3695,462
|
|
20230707,111200,787806840,3700,3710,3710,3700,192
|
|
20230707,111100,787096340,3710,3700,3710,3695,1123
|
|
20230707,111000,782946340,3695,3705,3705,3695,3380
|
|
20230707,110900,770439390,3705,3705,3705,3705,56
|
|
20230707,110800,770231910,3705,3715,3715,3705,1244
|
|
20230707,110700,765622830,3715,3705,3715,3705,295
|
|
20230707,110600,764529845,3705,3705,3705,3705,50
|
|
20230707,110500,764344595,3705,3705,3705,3705,0
|
|
20230707,110400,764344595,3705,3710,3710,3705,54
|
|
20230707,110300,764144290,3715,3715,3715,3715,1
|
|
20230707,110200,764140575,3715,3715,3715,3715,1
|
|
20230707,110100,764136860,3705,3705,3705,3705,1303
|
|
20230707,110000,759309245,3705,3710,3710,3705,501
|
|
20230707,105900,757453035,3710,3705,3710,3705,151
|
|
20230707,105800,756893575,3710,3705,3710,3705,1159
|
|
20230707,105700,752599475,3715,3715,3715,3705,301
|
|
20230707,105600,751482430,3705,3705,3705,3705,12
|
|
20230707,105500,751437970,3715,3705,3715,3705,101
|
|
20230707,105400,751063755,3710,3710,3710,3710,221
|
|
20230707,105300,750243845,3705,3705,3705,3705,59
|
|
20230707,105200,750025250,3705,3700,3705,3700,3893
|
|
20230707,105100,735620930,3700,3715,3715,3700,56
|
|
20230707,105000,735413460,3715,3705,3715,3700,2060
|
|
20230707,104900,727790270,3715,3715,3715,3715,1
|
|
20230707,104800,727786555,3700,3705,3705,3700,3276
|
|
20230707,104700,715650970,3705,3705,3705,3705,689
|
|
20230707,104600,713098225,3705,3705,3705,3705,831
|
|
20230707,104500,710019370,3710,3720,3720,3710,2028
|
|
20230707,104400,702493975,3720,3715,3720,3715,3377
|
|
20230707,104300,689933630,3720,3725,3725,3720,1520
|
|
20230707,104200,684279055,3720,3730,3730,3720,2167
|
|
20230707,104100,676210775,3730,3730,3730,3730,50
|
|
20230707,104000,676024275,3740,3740,3740,3740,0
|
|
20230707,103900,676024275,3740,3740,3745,3730,1377
|
|
20230707,103800,670882225,3730,3740,3740,3730,1300
|
|
20230707,103700,666031885,3735,3760,3760,3735,1655
|
|
20230707,103600,659847970,3750,3750,3750,3750,95
|
|
20230707,103500,659491720,3765,3765,3765,3765,105
|
|
20230707,103400,659096395,3755,3755,3755,3755,160
|
|
20230707,103300,658495595,3745,3745,3745,3745,139
|
|
20230707,103200,657975040,3745,3740,3745,3740,143
|
|
20230707,103100,657439820,3750,3750,3750,3735,483
|
|
20230707,103000,655632475,3765,3745,3790,3740,1244
|
|
20230707,102900,650964690,3740,3735,3740,3735,13
|
|
20230707,102800,650916080,3730,3730,3730,3730,62
|
|
20230707,102700,650684820,3730,3730,3730,3730,2
|
|
20230707,102600,650677360,3730,3730,3730,3730,30
|
|
20230707,102500,650565460,3730,3740,3740,3730,37
|
|
20230707,102400,650427440,3740,3735,3740,3730,783
|
|
20230707,102300,647502995,3735,3735,3735,3735,0
|
|
20230707,102200,647502995,3735,3735,3735,3735,9
|
|
20230707,102100,647469380,3740,3735,3740,3730,134
|
|
20230707,102000,646969295,3735,3735,3740,3730,129
|
|
20230707,101900,646487770,3740,3760,3765,3730,1262
|
|
20230707,101800,641766570,3760,3745,3760,3745,459
|
|
20230707,101700,640042100,3745,3745,3745,3740,210
|
|
20230707,101600,639255695,3745,3745,3745,3745,261
|
|
20230707,101500,638278250,3745,3745,3745,3745,5
|
|
20230707,101400,638259525,3730,3745,3745,3730,599
|
|
20230707,101300,636023880,3740,3740,3740,3740,9
|
|
20230707,101200,635990220,3740,3715,3740,3715,5795
|
|
20230707,101100,614433485,3715,3715,3715,3710,864
|
|
20230707,101000,611227895,3710,3710,3715,3710,120
|
|
20230707,100900,610782595,3715,3715,3715,3710,568
|
|
20230707,100800,608674540,3715,3700,3720,3700,2973
|
|
20230707,100700,597671890,3720,3715,3720,3705,3544
|
|
20230707,100600,584534990,3715,3715,3725,3710,1364
|
|
20230707,100500,579467730,3715,3725,3725,3715,886
|
|
20230707,100400,576172045,3725,3725,3725,3725,1093
|
|
20230707,100300,572100620,3725,3730,3730,3725,1871
|
|
20230707,100200,565130755,3735,3730,3735,3730,891
|
|
20230707,100100,561804070,3725,3735,3735,3725,3437
|
|
20230707,100000,548996000,3725,3745,3745,3725,4904
|
|
20230707,095900,530717690,3735,3755,3755,3735,2603
|
|
20230707,095800,520975835,3750,3755,3755,3750,121
|
|
20230707,095700,520521810,3750,3750,3750,3750,439
|
|
20230707,095600,518875560,3750,3760,3760,3750,1060
|
|
20230707,095500,514897350,3755,3765,3765,3750,1328
|
|
20230707,095400,509911870,3765,3765,3765,3765,276
|
|
20230707,095300,508872730,3760,3760,3760,3760,318
|
|
20230707,095200,507677050,3760,3755,3760,3755,1504
|
|
20230707,095100,502029525,3755,3760,3765,3755,1264
|
|
20230707,095000,497277805,3765,3780,3780,3765,11840
|
|
20230707,094900,452621955,3785,3785,3785,3785,5
|
|
20230707,094800,452603030,3785,3775,3785,3775,395
|
|
20230707,094700,451108920,3780,3775,3780,3775,341
|
|
20230707,094600,449821440,3775,3790,3790,3775,961
|
|
20230707,094500,446189350,3780,3795,3795,3780,2617
|
|
20230707,094400,436283465,3795,3790,3795,3790,120
|
|
20230707,094300,435828660,3790,3780,3800,3780,1237
|
|
20230707,094200,431142445,3780,3785,3790,3780,2015
|
|
20230707,094100,423523370,3795,3795,3795,3785,699
|
|
20230707,094000,420876005,3795,3805,3805,3795,587
|
|
20230707,093900,418645700,3805,3815,3815,3805,836
|
|
20230707,093800,415460005,3815,3825,3825,3815,181
|
|
20230707,093700,414769480,3825,3825,3825,3825,302
|
|
20230707,093600,413614330,3830,3820,3830,3820,2037
|
|
20230707,093500,405828455,3820,3810,3820,3810,422
|
|
20230707,093400,404217615,3810,3810,3820,3810,195
|
|
20230707,093300,403474655,3820,3815,3820,3815,733
|
|
20230707,093200,400677855,3820,3825,3825,3815,686
|
|
20230707,093100,398060190,3830,3830,3830,3815,625
|
|
20230707,093000,395666825,3830,3835,3835,3820,2699
|
|
20230707,092900,385332545,3835,3830,3840,3830,1479
|
|
20230707,092800,379663225,3830,3830,3830,3825,1166
|
|
20230707,092700,375202865,3830,3835,3835,3830,1465
|
|
20230707,092600,369587445,3840,3815,3840,3815,13518
|
|
20230707,092500,317804030,3815,3810,3815,3805,1556
|
|
20230707,092400,311875840,3810,3815,3815,3810,130
|
|
20230707,092300,311380040,3815,3805,3820,3805,1973
|
|
20230707,092200,303859210,3805,3785,3805,3785,324
|
|
20230707,092100,302631700,3790,3790,3790,3790,1060
|
|
20230707,092000,298614300,3790,3790,3795,3790,1073
|
|
20230707,091900,294546535,3780,3780,3795,3775,10940
|
|
20230707,091800,253153370,3785,3785,3785,3785,4666
|
|
20230707,091700,235492560,3785,3790,3795,3785,2124
|
|
20230707,091600,227441415,3795,3790,3795,3790,1153
|
|
20230707,091500,223067985,3790,3790,3790,3790,358
|
|
20230707,091400,221711165,3795,3795,3815,3795,1940
|
|
20230707,091300,214345405,3820,3810,3820,3800,1467
|
|
20230707,091200,208762255,3810,3815,3815,3810,498
|
|
20230707,091100,206863615,3815,3805,3820,3805,597
|
|
20230707,091000,204583825,3805,3785,3805,3785,5258
|
|
20230707,090900,184670095,3790,3795,3795,3790,1229
|
|
20230707,090800,180010935,3800,3810,3815,3795,10427
|
|
20230707,090700,140422275,3810,3810,3825,3805,3414
|
|
20230707,090600,127412470,3805,3820,3835,3795,10019
|
|
20230707,090500,89146985,3825,3800,3825,3800,3459
|
|
20230707,090400,75992795,3795,3790,3800,3775,5404
|
|
20230707,090300,55495995,3785,3770,3785,3755,8905
|
|
20230707,090200,21917095,3770,3740,3770,3740,1931
|
|
20230707,090100,14643905,3740,3735,3740,3735,62
|
|
20230707,090000,14412055,3730,3725,3730,3725,3032
|