598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,185500,1010914355,3975,3975,3975,3975,5490
|
|
20230707,185400,1010914355,3975,3975,3975,3975,0
|
|
20230707,185300,1010914355,3975,3975,3975,3975,0
|
|
20230707,185200,1010914355,3975,3975,3975,3975,0
|
|
20230707,185100,1010914355,3975,3975,3975,3975,0
|
|
20230707,185000,1010914355,3975,3975,3975,3975,0
|
|
20230707,184900,1010914355,3975,3975,3975,3975,0
|
|
20230707,184800,1010914355,3975,3975,3975,3975,0
|
|
20230707,184700,1010914355,3975,3975,3975,3975,0
|
|
20230707,184600,1010914355,3975,3975,3975,3975,0
|
|
20230707,184500,1010914355,3975,3975,3975,3975,0
|
|
20230707,184400,1010914355,3975,3975,3975,3975,0
|
|
20230707,184300,1010914355,3975,3975,3975,3975,0
|
|
20230707,184200,1010914355,3975,3975,3975,3975,0
|
|
20230707,184100,1010914355,3975,3975,3975,3975,0
|
|
20230707,184000,1010914355,3975,3975,3975,3975,0
|
|
20230707,183900,1010914355,3975,3975,3975,3975,0
|
|
20230707,183800,1010914355,3975,3975,3975,3975,0
|
|
20230707,183700,1010914355,3975,3975,3975,3975,0
|
|
20230707,183600,1010914355,3975,3975,3975,3975,0
|
|
20230707,183500,1010914355,3975,3975,3975,3975,0
|
|
20230707,183400,1010914355,3975,3975,3975,3975,0
|
|
20230707,183300,1010914355,3975,3975,3975,3975,0
|
|
20230707,183200,1010914355,3975,3975,3975,3975,0
|
|
20230707,183100,1010914355,3975,3975,3975,3975,0
|
|
20230707,183000,1010914355,3975,3975,3975,3975,0
|
|
20230707,182900,1010914355,3975,3975,3975,3975,0
|
|
20230707,182800,1010914355,3975,3975,3975,3975,0
|
|
20230707,182700,1010914355,3975,3975,3975,3975,0
|
|
20230707,182600,1010914355,3975,3975,3975,3975,0
|
|
20230707,182500,1010914355,3975,3975,3975,3975,5490
|
|
20230707,182400,1010914355,3975,3975,3975,3975,0
|
|
20230707,182300,1010914355,3975,3975,3975,3975,0
|
|
20230707,182200,1010914355,3975,3975,3975,3975,0
|
|
20230707,182100,1010914355,3975,3975,3975,3975,0
|
|
20230707,182000,1010914355,3975,3975,3975,3975,0
|
|
20230707,181900,1010914355,3975,3975,3975,3975,0
|
|
20230707,181800,1010914355,3975,3975,3975,3975,0
|
|
20230707,181700,1010914355,3975,3975,3975,3975,0
|
|
20230707,181600,1010914355,3975,3975,3975,3975,0
|
|
20230707,181500,1010914355,3975,3975,3975,3975,0
|
|
20230707,181400,1010914355,3975,3975,3975,3975,0
|
|
20230707,181300,1010914355,3975,3975,3975,3975,0
|
|
20230707,181200,1010914355,3975,3975,3975,3975,0
|
|
20230707,181100,1010914355,3975,3975,3975,3975,0
|
|
20230707,181000,1010914355,3975,3975,3975,3975,0
|
|
20230707,180900,1010914355,3975,3975,3975,3975,0
|
|
20230707,180800,1010914355,3975,3975,3975,3975,0
|
|
20230707,180700,1010914355,3975,3975,3975,3975,0
|
|
20230707,180600,1010914355,3975,3975,3975,3975,0
|
|
20230707,180500,1010914355,3975,3975,3975,3975,0
|
|
20230707,180400,1010914355,3975,3975,3975,3975,0
|
|
20230707,180300,1010914355,3975,3975,3975,3975,0
|
|
20230707,180200,1010914355,3975,3975,3975,3975,0
|
|
20230707,180100,1010914355,3975,3975,3975,3975,0
|
|
20230707,180000,1010914355,3975,3975,3975,3975,0
|
|
20230707,175900,1010914355,3975,3975,3975,3975,0
|
|
20230707,175800,1010914355,3975,3975,3975,3975,0
|
|
20230707,175700,1010914355,3975,3975,3975,3975,0
|
|
20230707,175600,1010914355,3975,3975,3975,3975,0
|
|
20230707,175500,1010914355,3975,3975,3975,3975,5490
|
|
20230707,175400,1010914355,3975,3975,3975,3975,0
|
|
20230707,175300,1010914355,3975,3975,3975,3975,0
|
|
20230707,175200,1010914355,3975,3975,3975,3975,0
|
|
20230707,175100,1010914355,3975,3975,3975,3975,0
|
|
20230707,175000,1010914355,3975,3975,3975,3975,0
|
|
20230707,174900,1010914355,3975,3975,3975,3975,0
|
|
20230707,174800,1010914355,3975,3975,3975,3975,0
|
|
20230707,174700,1010914355,3975,3975,3975,3975,0
|
|
20230707,174600,1010914355,3975,3975,3975,3975,0
|
|
20230707,174500,1010914355,3975,3975,3975,3975,0
|
|
20230707,174400,1010914355,3975,3975,3975,3975,0
|
|
20230707,174300,1010914355,3975,3975,3975,3975,0
|
|
20230707,174200,1010914355,3975,3975,3975,3975,0
|
|
20230707,174100,1010914355,3975,3975,3975,3975,0
|
|
20230707,174000,1010914355,3975,3975,3975,3975,0
|
|
20230707,173900,1010914355,3975,3975,3975,3975,0
|
|
20230707,173800,1010914355,3975,3975,3975,3975,0
|
|
20230707,173700,1010914355,3975,3975,3975,3975,0
|
|
20230707,173600,1010914355,3975,3975,3975,3975,0
|
|
20230707,173500,1010914355,3975,3975,3975,3975,0
|
|
20230707,173400,1010914355,3975,3975,3975,3975,0
|
|
20230707,173300,1010914355,3975,3975,3975,3975,0
|
|
20230707,173200,1010914355,3975,3975,3975,3975,0
|
|
20230707,173100,1010914355,3975,3975,3975,3975,0
|
|
20230707,173000,1010914355,3975,3975,3975,3975,0
|
|
20230707,172900,1010914355,3975,3975,3975,3975,0
|
|
20230707,172800,1010914355,3975,3975,3975,3975,0
|
|
20230707,172700,1010914355,3975,3975,3975,3975,0
|
|
20230707,172600,1010914355,3975,3975,3975,3975,0
|
|
20230707,172500,1010914355,3975,3975,3975,3975,5490
|
|
20230707,172400,1010914355,3975,3975,3975,3975,0
|
|
20230707,172300,1010914355,3975,3975,3975,3975,0
|
|
20230707,172200,1010914355,3975,3975,3975,3975,0
|
|
20230707,172100,1010914355,3975,3975,3975,3975,0
|
|
20230707,172000,1010914355,3975,3975,3975,3975,0
|
|
20230707,171900,1010914355,3975,3975,3975,3975,0
|
|
20230707,171800,1010914355,3975,3975,3975,3975,0
|
|
20230707,171700,1010914355,3975,3975,3975,3975,0
|
|
20230707,171600,1010914355,3975,3975,3975,3975,0
|
|
20230707,171500,1010914355,3975,3975,3975,3975,0
|
|
20230707,171400,1010914355,3975,3975,3975,3975,0
|
|
20230707,171300,1010914355,3975,3975,3975,3975,0
|
|
20230707,171200,1010914355,3975,3975,3975,3975,0
|
|
20230707,171100,1010914355,3975,3975,3975,3975,0
|
|
20230707,171000,1010914355,3975,3975,3975,3975,0
|
|
20230707,170900,1010914355,3975,3975,3975,3975,0
|
|
20230707,170800,1010914355,3975,3975,3975,3975,0
|
|
20230707,170700,1010914355,3975,3975,3975,3975,0
|
|
20230707,170600,1010914355,3975,3975,3975,3975,0
|
|
20230707,170500,1010914355,3975,3975,3975,3975,0
|
|
20230707,170400,1010914355,3975,3975,3975,3975,0
|
|
20230707,170300,1010914355,3975,3975,3975,3975,0
|
|
20230707,170200,1010914355,3975,3975,3975,3975,0
|
|
20230707,170100,1010914355,3975,3975,3975,3975,0
|
|
20230707,170000,1010914355,3975,3975,3975,3975,0
|
|
20230707,165900,1010914355,3975,3975,3975,3975,0
|
|
20230707,165800,1010914355,3975,3975,3975,3975,0
|
|
20230707,165700,1010914355,3975,3975,3975,3975,0
|
|
20230707,165600,1010914355,3975,3975,3975,3975,0
|
|
20230707,165500,1010914355,3975,3975,3975,3975,5490
|
|
20230707,165400,1010914355,3975,3975,3975,3975,0
|
|
20230707,165300,1010914355,3975,3975,3975,3975,0
|
|
20230707,165200,1010914355,3975,3975,3975,3975,0
|
|
20230707,165100,1010914355,3975,3975,3975,3975,0
|
|
20230707,165000,1010914355,3975,3975,3975,3975,0
|
|
20230707,164900,1010914355,3975,3975,3975,3975,0
|
|
20230707,164800,1010914355,3975,3975,3975,3975,0
|
|
20230707,164700,1010914355,3975,3975,3975,3975,0
|
|
20230707,164600,1010914355,3975,3975,3975,3975,0
|
|
20230707,164500,1010914355,3975,3975,3975,3975,0
|
|
20230707,164400,1010914355,3975,3975,3975,3975,0
|
|
20230707,164300,1010914355,3975,3975,3975,3975,0
|
|
20230707,164200,1010914355,3975,3975,3975,3975,0
|
|
20230707,164100,1010914355,3975,3975,3975,3975,0
|
|
20230707,164000,1010914355,3975,3975,3975,3975,0
|
|
20230707,163900,1010914355,3975,3975,3975,3975,0
|
|
20230707,163800,1010914355,3975,3975,3975,3975,0
|
|
20230707,163700,1010914355,3975,3975,3975,3975,0
|
|
20230707,163600,1010914355,3975,3975,3975,3975,0
|
|
20230707,163500,1010914355,3975,3975,3975,3975,0
|
|
20230707,163400,1010914355,3975,3975,3975,3975,0
|
|
20230707,163300,1010914355,3975,3975,3975,3975,0
|
|
20230707,163200,1010914355,3975,3975,3975,3975,0
|
|
20230707,163100,1010914355,3975,3975,3975,3975,0
|
|
20230707,163000,1010914355,3975,3975,3975,3975,0
|
|
20230707,162900,1010914355,3975,3975,3975,3975,0
|
|
20230707,162800,1010914355,3975,3975,3975,3975,0
|
|
20230707,162700,1010914355,3975,3975,3975,3975,0
|
|
20230707,162600,1010914355,3975,3975,3975,3975,0
|
|
20230707,162500,1010914355,3975,3975,3975,3975,5490
|
|
20230707,162400,1010914355,3975,3975,3975,3975,0
|
|
20230707,162300,1010914355,3975,3975,3975,3975,0
|
|
20230707,162200,1010914355,3975,3975,3975,3975,0
|
|
20230707,162100,1010914355,3975,3975,3975,3975,0
|
|
20230707,162000,1010914355,3975,3975,3975,3975,0
|
|
20230707,161900,1010914355,3975,3975,3975,3975,0
|
|
20230707,161800,1010914355,3975,3975,3975,3975,0
|
|
20230707,161700,1010914355,3975,3975,3975,3975,0
|
|
20230707,161600,1010914355,3975,3975,3975,3975,0
|
|
20230707,161500,1010914355,3975,3975,3975,3975,0
|
|
20230707,161400,1010914355,3975,3975,3975,3975,0
|
|
20230707,161300,1010914355,3975,3975,3975,3975,0
|
|
20230707,161200,1010914355,3975,3975,3975,3975,0
|
|
20230707,161100,1010914355,3975,3975,3975,3975,0
|
|
20230707,161000,1010914355,3975,3975,3975,3975,0
|
|
20230707,160900,1010914355,3975,3975,3975,3975,0
|
|
20230707,160800,1010914355,3975,3975,3975,3975,0
|
|
20230707,160700,1010914355,3975,3975,3975,3975,0
|
|
20230707,160600,1010914355,3975,3975,3975,3975,0
|
|
20230707,160500,1010914355,3975,3975,3975,3975,0
|
|
20230707,160400,1010914355,3975,3975,3975,3975,0
|
|
20230707,160300,1010914355,3975,3975,3975,3975,0
|
|
20230707,160200,1010914355,3975,3975,3975,3975,0
|
|
20230707,160100,1010914355,3975,3975,3975,3975,0
|
|
20230707,160000,1010914355,3975,3975,3975,3975,0
|
|
20230707,155900,1010914355,3975,3975,3975,3975,0
|
|
20230707,155800,1010914355,3975,3975,3975,3975,0
|
|
20230707,155700,1010914355,3975,3975,3975,3975,0
|
|
20230707,155600,1010914355,3975,3975,3975,3975,0
|
|
20230707,155500,1010914355,3975,3975,3975,3975,5490
|
|
20230707,155400,1010914355,3975,3975,3975,3975,0
|
|
20230707,155300,1010914355,3975,3975,3975,3975,0
|
|
20230707,155200,1010914355,3975,3975,3975,3975,0
|
|
20230707,155100,1010914355,3975,3975,3975,3975,0
|
|
20230707,155000,1010914355,3975,3975,3975,3975,0
|
|
20230707,154900,1010914355,3975,3975,3975,3975,0
|
|
20230707,154800,1010914355,3975,3975,3975,3975,0
|
|
20230707,154700,1010914355,3975,3975,3975,3975,0
|
|
20230707,154600,1010914355,3975,3975,3975,3975,0
|
|
20230707,154500,1010914355,3975,3975,3975,3975,0
|
|
20230707,154400,1010914355,3975,3975,3975,3975,0
|
|
20230707,154300,1010914355,3975,3975,3975,3975,0
|
|
20230707,154200,1010914355,3975,3975,3975,3975,0
|
|
20230707,154100,1010914355,3975,3975,3975,3975,0
|
|
20230707,154000,1010914355,3975,3975,3975,3975,0
|
|
20230707,153900,1010914355,3975,3975,3975,3975,0
|
|
20230707,153800,1010914355,3975,3975,3975,3975,0
|
|
20230707,153700,1010914355,3975,3975,3975,3975,0
|
|
20230707,153600,1010914355,3975,3975,3975,3975,0
|
|
20230707,153500,1010914355,3975,3975,3975,3975,0
|
|
20230707,153400,1010914355,3975,3975,3975,3975,0
|
|
20230707,153300,1010914355,3975,3975,3975,3975,0
|
|
20230707,153200,1010914355,3975,3975,3975,3975,0
|
|
20230707,153100,1010914355,3975,3975,3975,3975,0
|
|
20230707,153000,1010914355,3975,3975,3975,3975,5490
|
|
20230707,152900,989091605,3965,3965,3965,3965,0
|
|
20230707,152800,989091605,3965,3965,3965,3965,0
|
|
20230707,152700,989091605,3965,3965,3965,3965,0
|
|
20230707,152600,989091605,3965,3965,3965,3965,0
|
|
20230707,152500,989091605,3965,3965,3965,3965,0
|
|
20230707,152400,989091605,3965,3965,3965,3965,0
|
|
20230707,152300,989091605,3965,3965,3965,3965,0
|
|
20230707,152200,989091605,3965,3965,3965,3965,0
|
|
20230707,152100,989091605,3965,3965,3965,3965,0
|
|
20230707,152000,989091605,3965,3965,3965,3965,0
|
|
20230707,151900,989091605,3965,3950,3965,3950,1900
|
|
20230707,151800,981573765,3950,3950,3950,3950,105
|
|
20230707,151700,981159015,3955,3955,3955,3955,6
|
|
20230707,151600,981135285,3945,3950,3950,3945,201
|
|
20230707,151500,980342115,3950,3950,3950,3950,166
|
|
20230707,151400,979686415,3960,3960,3960,3960,50
|
|
20230707,151300,979488415,3960,3960,3960,3960,0
|
|
20230707,151200,979488415,3960,3950,3960,3950,3
|
|
20230707,151100,979476555,3960,3955,3960,3950,1951
|
|
20230707,151000,971750975,3960,3955,3960,3955,1959
|
|
20230707,150900,964003105,3960,3960,3960,3960,50
|
|
20230707,150800,963805105,3960,3955,3960,3955,22
|
|
20230707,150700,963718070,3960,3960,3960,3960,669
|
|
20230707,150600,961068830,3960,3960,3960,3960,0
|
|
20230707,150500,961068830,3960,3960,3960,3960,3
|
|
20230707,150400,961056950,3955,3955,3955,3955,3
|
|
20230707,150300,961045085,3960,3960,3960,3960,0
|
|
20230707,150200,961045085,3960,3955,3960,3955,105
|
|
20230707,150100,960629790,3960,3960,3960,3955,222
|
|
20230707,150000,959750695,3960,3960,3960,3955,95
|
|
20230707,145900,959374505,3960,3960,3960,3960,33
|
|
20230707,145800,959243825,3960,3955,3960,3955,25
|
|
20230707,145700,959144870,3955,3950,3960,3950,71
|
|
20230707,145600,958863980,3950,3950,3950,3950,47
|
|
20230707,145500,958678330,3950,3950,3950,3950,64
|
|
20230707,145400,958425530,3950,3950,3955,3950,47
|
|
20230707,145300,958239805,3955,3950,3955,3945,74
|
|
20230707,145200,957947410,3950,3950,3955,3950,540
|
|
20230707,145100,955814325,3950,3955,3955,3950,341
|
|
20230707,145000,954467175,3955,3955,3960,3950,294
|
|
20230707,144900,953304515,3950,3945,3955,3945,59
|
|
20230707,144800,953071505,3945,3945,3945,3945,37
|
|
20230707,144700,952925540,3945,3950,3950,3940,114
|
|
20230707,144600,952475685,3950,3955,3955,3950,37
|
|
20230707,144500,952329465,3955,3955,3955,3950,56
|
|
20230707,144400,952108125,3955,3955,3955,3950,98
|
|
20230707,144300,951720605,3955,3955,3955,3955,9
|
|
20230707,144200,951685010,3955,3940,3955,3940,1517
|
|
20230707,144100,945698405,3940,3945,3945,3940,58
|
|
20230707,144000,945469635,3940,3945,3945,3940,66
|
|
20230707,143900,945209270,3945,3945,3945,3945,37
|
|
20230707,143800,945063305,3945,3940,3945,3930,1128
|
|
20230707,143700,940629170,3945,3945,3945,3945,37
|
|
20230707,143600,940483205,3950,3950,3950,3935,106
|
|
20230707,143500,940065075,3950,3950,3950,3950,53
|
|
20230707,143400,939855725,3950,3945,3950,3930,4301
|
|
20230707,143300,922938445,3950,3950,3950,3950,37
|
|
20230707,143200,922792295,3950,3950,3950,3950,36
|
|
20230707,143100,922650095,3950,3950,3950,3950,126
|
|
20230707,143000,922152395,3955,3945,3955,3940,289
|
|
20230707,142900,921013245,3945,3955,3955,3940,2845
|
|
20230707,142800,909802085,3955,3960,3960,3950,62
|
|
20230707,142700,909556875,3950,3960,3960,3950,161
|
|
20230707,142600,908920470,3955,3950,3960,3945,478
|
|
20230707,142500,907033475,3950,3955,3960,3945,122
|
|
20230707,142400,906551230,3960,3955,3960,3955,54
|
|
20230707,142300,906337505,3960,3960,3960,3960,146
|
|
20230707,142200,905759345,3955,3950,3960,3950,40
|
|
20230707,142100,905601000,3955,3960,3960,3955,351
|
|
20230707,142000,904212395,3960,3960,3960,3960,47
|
|
20230707,141900,904026275,3955,3965,3965,3955,70
|
|
20230707,141800,903749185,3965,3965,3970,3950,320
|
|
20230707,141700,902482650,3965,3960,3965,3960,2754
|
|
20230707,141600,891576635,3965,3965,3965,3965,72
|
|
20230707,141500,891291155,3965,3965,3965,3965,165
|
|
20230707,141400,890636930,3970,3970,3970,3970,73
|
|
20230707,141300,890347120,3970,3970,3970,3970,96
|
|
20230707,141200,889966000,3970,3970,3970,3965,44
|
|
20230707,141100,889791390,3965,3970,3970,3965,116
|
|
20230707,141000,889331045,3970,3960,3970,3960,257
|
|
20230707,140900,888312040,3960,3955,3960,3955,783
|
|
20230707,140800,885215115,3955,3955,3955,3955,64
|
|
20230707,140700,884961995,3955,3945,3955,3940,110
|
|
20230707,140600,884527995,3945,3945,3945,3945,414
|
|
20230707,140500,882894765,3945,3955,3955,3945,592
|
|
20230707,140400,880559045,3955,3955,3955,3955,45
|
|
20230707,140300,880381070,3955,3950,3955,3950,145
|
|
20230707,140200,879807690,3955,3955,3955,3955,38
|
|
20230707,140100,879657400,3955,3955,3955,3945,63
|
|
20230707,140000,879408330,3950,3955,3955,3950,47
|
|
20230707,135900,879222500,3955,3955,3955,3955,75
|
|
20230707,135800,878925875,3955,3960,3960,3955,100
|
|
20230707,135700,878530195,3960,3960,3960,3960,64
|
|
20230707,135600,878276755,3960,3950,3960,3945,114
|
|
20230707,135500,877826745,3945,3960,3960,3945,362
|
|
20230707,135400,876397690,3945,3960,3960,3945,1532
|
|
20230707,135300,870348770,3960,3960,3960,3960,32
|
|
20230707,135200,870222050,3960,3970,3970,3960,2116
|
|
20230707,135100,861834905,3975,3975,3975,3970,156
|
|
20230707,135000,861215305,3975,3975,3975,3975,69
|
|
20230707,134900,860941030,3975,3975,3975,3970,54
|
|
20230707,134800,860726385,3975,3975,3975,3975,98
|
|
20230707,134700,860336835,3970,3970,3975,3970,856
|
|
20230707,134600,856938425,3975,3975,3975,3975,95
|
|
20230707,134500,856560800,3975,3970,3975,3970,41
|
|
20230707,134400,856397835,3975,3980,3980,3970,309
|
|
20230707,134300,855168625,3980,3980,3980,3975,46
|
|
20230707,134200,854985550,3980,3980,3980,3980,66
|
|
20230707,134100,854722870,3980,3975,3980,3975,408
|
|
20230707,134000,853100950,3975,3975,3975,3970,189
|
|
20230707,133900,852350425,3970,3970,3970,3945,1281
|
|
20230707,133800,847272045,3970,3970,3970,3970,975
|
|
20230707,133700,843401295,3970,3970,3970,3970,67
|
|
20230707,133600,843135305,3970,3975,3975,3970,33
|
|
20230707,133500,843004225,3975,3975,3975,3970,1631
|
|
20230707,133400,836521585,3975,3975,3975,3975,47
|
|
20230707,133300,836334760,3975,3975,3975,3975,77
|
|
20230707,133200,836028685,3975,3975,3975,3975,39
|
|
20230707,133100,835873660,3975,3970,3975,3970,171
|
|
20230707,133000,835194720,3970,3960,3970,3960,2658
|
|
20230707,132900,824668800,3960,3965,3965,3955,3377
|
|
20230707,132800,811300640,3970,3965,3970,3965,236
|
|
20230707,132700,810364860,3965,3975,3975,3965,106
|
|
20230707,132600,809944010,3975,3965,3975,3965,457
|
|
20230707,132500,808131880,3965,3965,3965,3965,160
|
|
20230707,132400,807497480,3965,3965,3965,3955,151
|
|
20230707,132300,806898805,3965,3965,3965,3930,4109
|
|
20230707,132200,790722855,3965,3980,3980,3965,444
|
|
20230707,132100,788960640,3975,3985,3985,3970,3090
|
|
20230707,132000,776692660,3985,3985,3990,3985,610
|
|
20230707,131900,774261585,3990,3990,3995,3985,293
|
|
20230707,131800,773093445,3995,3995,3995,3985,821
|
|
20230707,131700,769814145,3995,3990,3995,3980,2496
|
|
20230707,131600,759853030,3990,3975,4000,3975,16254
|
|
20230707,131500,695040590,3975,3970,3975,3970,93
|
|
20230707,131400,694671150,3975,3975,3975,3970,177
|
|
20230707,131300,693968075,3975,3970,3975,3970,66
|
|
20230707,131200,693705750,3975,3970,3975,3970,4419
|
|
20230707,131100,676159465,3970,3970,3970,3970,73
|
|
20230707,131000,675869655,3970,3970,3970,3970,63
|
|
20230707,130900,675619545,3960,3960,3970,3960,440
|
|
20230707,130800,673875815,3960,3970,3970,3960,187
|
|
20230707,130700,673134740,3975,3975,3975,3965,41
|
|
20230707,130600,672971915,3975,3970,3975,3965,340
|
|
20230707,130500,671623605,3975,3975,3975,3965,73
|
|
20230707,130400,671333830,3960,3965,3975,3960,676
|
|
20230707,130300,668651245,3965,3970,3970,3960,1422
|
|
20230707,130200,663019400,3975,3970,3975,3960,3093
|
|
20230707,130100,650750490,3980,3975,3980,3970,238
|
|
20230707,130000,649804465,3980,3975,3980,3965,658
|
|
20230707,125900,647186355,3980,3965,3980,3965,4646
|
|
20230707,125800,628726390,3965,3965,3965,3965,164
|
|
20230707,125700,628076130,3965,3965,3965,3965,37
|
|
20230707,125600,627929425,3965,3960,3965,3955,67
|
|
20230707,125500,627664085,3965,3960,3965,3955,49
|
|
20230707,125400,627469970,3965,3960,3965,3950,76
|
|
20230707,125300,627169030,3965,3955,3965,3955,6219
|
|
20230707,125200,602523880,3955,3955,3960,3955,67
|
|
20230707,125100,602258765,3955,3960,3960,3955,33
|
|
20230707,125000,602128175,3955,3960,3960,3955,37
|
|
20230707,124900,601981770,3960,3955,3960,3935,1577
|
|
20230707,124800,595772100,3960,3945,3960,3945,4091
|
|
20230707,124700,579573075,3945,3960,3960,3940,438
|
|
20230707,124600,577845790,3960,3960,3960,3950,176
|
|
20230707,124500,577150345,3960,3955,3960,3950,58
|
|
20230707,124400,576920930,3960,3960,3975,3960,2774
|
|
20230707,124300,565905055,3965,3960,3970,3955,524
|
|
20230707,124200,563829280,3960,3955,3960,3955,1079
|
|
20230707,124100,559559705,3955,3955,3955,3925,672
|
|
20230707,124000,556910820,3955,3955,3955,3950,115
|
|
20230707,123900,556456200,3955,3955,3960,3955,78
|
|
20230707,123800,556147620,3960,3960,3960,3960,80
|
|
20230707,123700,555830820,3960,3955,3960,3955,71
|
|
20230707,123600,555549865,3960,3960,3960,3955,193
|
|
20230707,123500,554785800,3955,3970,3970,3955,212
|
|
20230707,123400,553945430,3970,3970,3975,3970,3592
|
|
20230707,123300,539668560,3970,3955,3970,3950,9082
|
|
20230707,123200,503668680,3950,3955,3975,3950,962
|
|
20230707,123100,499866160,3975,3945,3975,3940,21710
|
|
20230707,123000,413823345,3940,3945,3955,3935,3408
|
|
20230707,122900,400367000,3950,3935,3950,3930,6935
|
|
20230707,122800,373027355,3930,3920,3930,3920,146
|
|
20230707,122700,372454605,3920,3925,3925,3915,65
|
|
20230707,122600,372199850,3930,3930,3930,3920,321
|
|
20230707,122500,370941310,3930,3920,3930,3920,1538
|
|
20230707,122400,364912220,3920,3920,3920,3915,66
|
|
20230707,122300,364653510,3920,3920,3920,3920,847
|
|
20230707,122200,361333270,3920,3925,3930,3920,995
|
|
20230707,122100,357432480,3930,3920,3930,3920,33
|
|
20230707,122000,357302800,3920,3930,3930,3915,701
|
|
20230707,121900,354555100,3930,3915,3930,3915,43
|
|
20230707,121800,354386530,3915,3930,3930,3915,3187
|
|
20230707,121700,341905130,3930,3930,3935,3930,530
|
|
20230707,121600,339822160,3930,3925,3930,3925,407
|
|
20230707,121500,338222790,3930,3940,3940,3930,489
|
|
20230707,121400,336298700,3945,3930,3945,3930,6058
|
|
20230707,121300,312438555,3925,3910,3925,3910,3059
|
|
20230707,121200,300439865,3910,3905,3910,3905,137
|
|
20230707,121100,299904325,3910,3920,3920,3910,2095
|
|
20230707,121000,291694050,3920,3895,3920,3895,5531
|
|
20230707,120900,270071475,3895,3890,3905,3890,717
|
|
20230707,120800,267278130,3895,3885,3895,3880,132
|
|
20230707,120700,266765420,3890,3900,3905,3890,98
|
|
20230707,120600,266383970,3905,3885,3905,3885,95
|
|
20230707,120500,266014565,3890,3890,3895,3890,142
|
|
20230707,120400,265461570,3895,3895,3905,3895,1454
|
|
20230707,120300,259791970,3890,3890,3895,3885,54
|
|
20230707,120200,259581870,3900,3880,3900,3880,146
|
|
20230707,120100,259015330,3880,3880,3900,3880,45
|
|
20230707,120000,258840470,3880,3880,3900,3880,1094
|
|
20230707,115900,254581610,3880,3875,3880,3875,40
|
|
20230707,115800,254426430,3875,3880,3880,3875,79
|
|
20230707,115700,254119980,3880,3870,3880,3870,18
|
|
20230707,115600,254050180,3870,3870,3870,3870,59
|
|
20230707,115500,253821850,3870,3870,3870,3870,39
|
|
20230707,115400,253670920,3865,3885,3885,3865,114
|
|
20230707,115300,253228790,3885,3885,3885,3880,61
|
|
20230707,115200,252991920,3890,3885,3890,3885,64
|
|
20230707,115100,252743210,3885,3890,3890,3885,54
|
|
20230707,115000,252533310,3890,3885,3890,3885,32
|
|
20230707,114900,252408905,3890,3890,3890,3885,69
|
|
20230707,114800,252140510,3890,3890,3890,3885,41
|
|
20230707,114700,251981045,3890,3885,3890,3885,62
|
|
20230707,114600,251739945,3885,3885,3885,3885,45
|
|
20230707,114500,251565120,3885,3885,3885,3885,64
|
|
20230707,114400,251316480,3885,3885,3885,3885,37
|
|
20230707,114300,251172735,3885,3890,3900,3885,91
|
|
20230707,114200,250818575,3895,3900,3900,3895,50
|
|
20230707,114100,250623695,3900,3880,3905,3880,3183
|
|
20230707,114000,238225850,3880,3880,3880,3880,40
|
|
20230707,113900,238070650,3880,3880,3885,3880,35
|
|
20230707,113800,237934790,3885,3870,3885,3870,2772
|
|
20230707,113700,227191900,3870,3870,3870,3870,14
|
|
20230707,113600,227137720,3870,3875,3875,3845,488
|
|
20230707,113500,225258875,3875,3875,3875,3875,178
|
|
20230707,113400,224569125,3875,3875,3875,3870,273
|
|
20230707,113300,223511295,3875,3865,3875,3865,244
|
|
20230707,113200,222567075,3865,3865,3865,3860,158
|
|
20230707,113100,221956435,3865,3860,3865,3860,53
|
|
20230707,113000,221751670,3860,3860,3860,3860,83
|
|
20230707,112900,221431290,3860,3860,3860,3860,28
|
|
20230707,112800,221323210,3840,3860,3860,3840,114
|
|
20230707,112700,220884565,3860,3860,3860,3860,0
|
|
20230707,112600,220884565,3860,3860,3860,3860,0
|
|
20230707,112500,220884565,3860,3860,3860,3860,0
|
|
20230707,112400,220884565,3860,3855,3860,3855,3
|
|
20230707,112300,220872990,3855,3855,3855,3855,1
|
|
20230707,112200,220869135,3850,3850,3850,3850,1455
|
|
20230707,112100,215267385,3850,3830,3850,3830,499
|
|
20230707,112000,213350655,3840,3840,3840,3840,0
|
|
20230707,111900,213350655,3840,3840,3840,3840,0
|
|
20230707,111800,213350655,3840,3840,3840,3840,0
|
|
20230707,111700,213350655,3840,3840,3840,3840,8
|
|
20230707,111600,213319935,3845,3845,3845,3845,0
|
|
20230707,111500,213319935,3845,3840,3845,3840,250
|
|
20230707,111400,212359685,3845,3845,3845,3845,78
|
|
20230707,111300,212059775,3845,3845,3845,3845,170
|
|
20230707,111200,211406125,3850,3850,3850,3850,0
|
|
20230707,111100,211406125,3850,3850,3850,3850,0
|
|
20230707,111000,211406125,3850,3850,3850,3850,0
|
|
20230707,110900,211406125,3850,3850,3850,3850,0
|
|
20230707,110800,211406125,3850,3845,3850,3845,20
|
|
20230707,110700,211329210,3835,3835,3835,3835,465
|
|
20230707,110600,209545935,3835,3830,3835,3830,4
|
|
20230707,110500,209530600,3835,3835,3835,3835,2
|
|
20230707,110400,209522930,3830,3830,3830,3830,0
|
|
20230707,110300,209522930,3830,3845,3850,3830,510
|
|
20230707,110200,207566810,3850,3845,3850,3845,18
|
|
20230707,110100,207497520,3850,3830,3850,3820,5003
|
|
20230707,110000,188376445,3850,3850,3850,3850,0
|
|
20230707,105900,188376445,3850,3850,3850,3850,0
|
|
20230707,105800,188376445,3850,3850,3850,3850,0
|
|
20230707,105700,188376445,3850,3850,3850,3850,1
|
|
20230707,105600,188372595,3850,3850,3850,3850,7
|
|
20230707,105500,188345645,3845,3845,3845,3845,1
|
|
20230707,105400,188341800,3850,3850,3850,3850,0
|
|
20230707,105300,188341800,3850,3850,3850,3850,20
|
|
20230707,105200,188264800,3850,3845,3850,3845,20
|
|
20230707,105100,188187815,3850,3850,3850,3850,0
|
|
20230707,105000,188187815,3850,3845,3850,3845,66
|
|
20230707,104900,187934020,3825,3850,3850,3825,1681
|
|
20230707,104800,181488595,3875,3875,3875,3875,0
|
|
20230707,104700,181488595,3875,3875,3875,3875,0
|
|
20230707,104600,181488595,3875,3875,3875,3875,0
|
|
20230707,104500,181488595,3875,3850,3875,3850,22
|
|
20230707,104400,181403845,3845,3850,3850,3845,508
|
|
20230707,104300,179448185,3875,3875,3875,3875,0
|
|
20230707,104200,179448185,3875,3875,3875,3875,0
|
|
20230707,104100,179448185,3875,3875,3875,3875,100
|
|
20230707,104000,179060685,3875,3875,3875,3875,1
|
|
20230707,103900,179056810,3875,3875,3875,3875,0
|
|
20230707,103800,179056810,3875,3875,3875,3875,0
|
|
20230707,103700,179056810,3875,3875,3875,3875,0
|
|
20230707,103600,179056810,3875,3870,3875,3870,2
|
|
20230707,103500,179049065,3875,3875,3875,3875,0
|
|
20230707,103400,179049065,3875,3875,3875,3875,0
|
|
20230707,103300,179049065,3875,3875,3875,3875,1
|
|
20230707,103200,179045190,3875,3875,3875,3875,0
|
|
20230707,103100,179045190,3875,3875,3875,3875,3
|
|
20230707,103000,179033565,3875,3865,3875,3865,3005
|
|
20230707,102900,167404225,3870,3870,3870,3870,0
|
|
20230707,102800,167404225,3870,3870,3870,3870,0
|
|
20230707,102700,167404225,3870,3870,3870,3870,0
|
|
20230707,102600,167404225,3870,3870,3870,3870,0
|
|
20230707,102500,167404225,3870,3855,3870,3850,130
|
|
20230707,102400,166903205,3870,3870,3870,3870,4
|
|
20230707,102300,166887725,3855,3855,3855,3855,100
|
|
20230707,102200,166502225,3870,3870,3870,3870,0
|
|
20230707,102100,166502225,3870,3870,3870,3870,0
|
|
20230707,102000,166502225,3870,3870,3870,3870,20
|
|
20230707,101900,166424825,3875,3875,3875,3875,0
|
|
20230707,101800,166424825,3875,3860,3875,3860,108
|
|
20230707,101700,166006835,3860,3860,3860,3860,581
|
|
20230707,101600,163764175,3855,3855,3855,3855,0
|
|
20230707,101500,163764175,3855,3855,3855,3855,5
|
|
20230707,101400,163744900,3860,3860,3860,3860,0
|
|
20230707,101300,163744900,3860,3860,3860,3860,0
|
|
20230707,101200,163744900,3860,3860,3860,3860,0
|
|
20230707,101100,163744900,3860,3860,3860,3860,0
|
|
20230707,101000,163744900,3860,3860,3860,3860,0
|
|
20230707,100900,163744900,3860,3830,3860,3830,10
|
|
20230707,100800,163706415,3820,3840,3840,3820,1700
|
|
20230707,100700,157198855,3860,3855,3860,3845,272
|
|
20230707,100600,156151655,3860,3855,3860,3855,248
|
|
20230707,100500,155195600,3855,3855,3855,3855,21
|
|
20230707,100400,155114645,3880,3880,3880,3880,0
|
|
20230707,100300,155114645,3880,3880,3880,3880,0
|
|
20230707,100200,155114645,3880,3880,3880,3880,0
|
|
20230707,100100,155114645,3880,3880,3880,3880,0
|
|
20230707,100000,155114645,3880,3880,3880,3880,0
|
|
20230707,095900,155114645,3880,3880,3880,3880,0
|
|
20230707,095800,155114645,3880,3860,3880,3860,246
|
|
20230707,095700,154165065,3860,3860,3860,3860,10
|
|
20230707,095600,154126465,3885,3885,3885,3885,3
|
|
20230707,095500,154114810,3865,3865,3865,3865,1600
|
|
20230707,095400,147930810,3895,3870,3895,3870,3011
|
|
20230707,095300,136221235,3870,3870,3870,3870,0
|
|
20230707,095200,136221235,3870,3870,3870,3870,0
|
|
20230707,095100,136221235,3870,3870,3870,3870,0
|
|
20230707,095000,136221235,3870,3870,3870,3870,3
|
|
20230707,094900,136209625,3855,3855,3855,3855,50
|
|
20230707,094800,136016875,3880,3860,3880,3855,215
|
|
20230707,094700,135186945,3860,3860,3860,3860,302
|
|
20230707,094600,134021225,3860,3860,3860,3860,400
|
|
20230707,094500,132477225,3890,3890,3890,3890,0
|
|
20230707,094400,132477225,3890,3870,3890,3865,1110
|
|
20230707,094300,128171605,3875,3870,3875,3870,70
|
|
20230707,094200,127900690,3870,3860,3870,3860,8
|
|
20230707,094100,127869780,3850,3850,3860,3850,104
|
|
20230707,094000,127469360,3870,3870,3870,3870,0
|
|
20230707,093900,127469360,3870,3870,3870,3870,0
|
|
20230707,093800,127469360,3870,3870,3870,3865,75
|
|
20230707,093700,127179115,3870,3870,3870,3870,42
|
|
20230707,093600,127016575,3870,3865,3870,3865,59
|
|
20230707,093500,126788465,3870,3870,3870,3870,0
|
|
20230707,093400,126788465,3870,3870,3870,3870,1
|
|
20230707,093300,126784595,3875,3865,3875,3855,1201
|
|
20230707,093200,122135860,3865,3860,3865,3860,1111
|
|
20230707,093100,117842115,3860,3835,3860,3835,183
|
|
20230707,093000,117140235,3865,3865,3865,3865,0
|
|
20230707,092900,117140235,3865,3865,3865,3865,0
|
|
20230707,092800,117140235,3865,3845,3865,3830,1304
|
|
20230707,092700,112108550,3850,3840,3850,3840,293
|
|
20230707,092600,110983320,3840,3835,3840,3835,5
|
|
20230707,092500,110964140,3820,3815,3820,3815,130
|
|
20230707,092400,110468040,3840,3840,3840,3840,2
|
|
20230707,092300,110460360,3815,3840,3840,3815,27
|
|
20230707,092200,110357330,3815,3815,3815,3815,264
|
|
20230707,092100,109350170,3840,3840,3840,3810,3469
|
|
20230707,092000,96111860,3850,3850,3850,3850,3
|
|
20230707,091900,96100310,3825,3845,3845,3825,4550
|
|
20230707,091800,78677275,3860,3860,3860,3860,0
|
|
20230707,091700,78677275,3860,3860,3860,3860,0
|
|
20230707,091600,78677275,3860,3860,3860,3860,0
|
|
20230707,091500,78677275,3860,3840,3860,3840,129
|
|
20230707,091400,78181855,3860,3840,3860,3840,72
|
|
20230707,091300,77905065,3835,3835,3835,3825,101
|
|
20230707,091200,77517980,3825,3815,3825,3815,292
|
|
20230707,091100,76402395,3815,3830,3830,3815,13007
|
|
20230707,091000,26689510,3850,3850,3850,3830,1019
|
|
20230707,090900,22780660,3845,3845,3845,3845,230
|
|
20230707,090800,21896310,3845,3845,3845,3845,3301
|
|
20230707,090700,9203965,3850,3835,3850,3825,102
|
|
20230707,090600,8813755,3850,3820,3850,3820,6
|
|
20230707,090500,8790805,3850,3835,3850,3820,28
|
|
20230707,090400,8683510,3865,3855,3865,3850,22
|
|
20230707,090300,8598595,3850,3850,3850,3850,500
|
|
20230707,090200,6673595,3850,3850,3850,3850,0
|
|
20230707,090100,6673595,3850,3850,3850,3850,0
|
|
20230707,090000,6673595,3850,3845,3850,3800,1638
|