583 lines
28 KiB
CSV
583 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,184000,517458640,3790,3790,3790,3790,1802
|
|
20230707,183900,517458640,3790,3790,3790,3790,0
|
|
20230707,183800,517458640,3790,3790,3790,3790,0
|
|
20230707,183700,517458640,3790,3790,3790,3790,0
|
|
20230707,183600,517458640,3790,3790,3790,3790,0
|
|
20230707,183500,517458640,3790,3790,3790,3790,0
|
|
20230707,183400,517458640,3790,3790,3790,3790,0
|
|
20230707,183300,517458640,3790,3790,3790,3790,0
|
|
20230707,183200,517458640,3790,3790,3790,3790,0
|
|
20230707,183100,517458640,3790,3790,3790,3790,0
|
|
20230707,183000,517458640,3790,3790,3790,3790,0
|
|
20230707,182900,517458640,3790,3790,3790,3790,0
|
|
20230707,182800,517458640,3790,3790,3790,3790,0
|
|
20230707,182700,517458640,3790,3790,3790,3790,0
|
|
20230707,182600,517458640,3790,3790,3790,3790,0
|
|
20230707,182500,517458640,3790,3790,3790,3790,0
|
|
20230707,182400,517458640,3790,3790,3790,3790,0
|
|
20230707,182300,517458640,3790,3790,3790,3790,0
|
|
20230707,182200,517458640,3790,3790,3790,3790,0
|
|
20230707,182100,517458640,3790,3790,3790,3790,0
|
|
20230707,182000,517458640,3790,3790,3790,3790,0
|
|
20230707,181900,517458640,3790,3790,3790,3790,0
|
|
20230707,181800,517458640,3790,3790,3790,3790,0
|
|
20230707,181700,517458640,3790,3790,3790,3790,0
|
|
20230707,181600,517458640,3790,3790,3790,3790,0
|
|
20230707,181500,517458640,3790,3790,3790,3790,0
|
|
20230707,181400,517458640,3790,3790,3790,3790,0
|
|
20230707,181300,517458640,3790,3790,3790,3790,0
|
|
20230707,181200,517458640,3790,3790,3790,3790,0
|
|
20230707,181100,517458640,3790,3790,3790,3790,0
|
|
20230707,181000,517458640,3790,3790,3790,3790,1802
|
|
20230707,180900,517458640,3790,3790,3790,3790,0
|
|
20230707,180800,517458640,3790,3790,3790,3790,0
|
|
20230707,180700,517458640,3790,3790,3790,3790,0
|
|
20230707,180600,517458640,3790,3790,3790,3790,0
|
|
20230707,180500,517458640,3790,3790,3790,3790,0
|
|
20230707,180400,517458640,3790,3790,3790,3790,0
|
|
20230707,180300,517458640,3790,3790,3790,3790,0
|
|
20230707,180200,517458640,3790,3790,3790,3790,0
|
|
20230707,180100,517458640,3790,3790,3790,3790,0
|
|
20230707,180000,517458640,3790,3790,3790,3790,0
|
|
20230707,175900,517458640,3790,3790,3790,3790,0
|
|
20230707,175800,517458640,3790,3790,3790,3790,0
|
|
20230707,175700,517458640,3790,3790,3790,3790,0
|
|
20230707,175600,517458640,3790,3790,3790,3790,0
|
|
20230707,175500,517458640,3790,3790,3790,3790,0
|
|
20230707,175400,517458640,3790,3790,3790,3790,0
|
|
20230707,175300,517458640,3790,3790,3790,3790,0
|
|
20230707,175200,517458640,3790,3790,3790,3790,0
|
|
20230707,175100,517458640,3790,3790,3790,3790,0
|
|
20230707,175000,517458640,3790,3790,3790,3790,0
|
|
20230707,174900,517458640,3790,3790,3790,3790,0
|
|
20230707,174800,517458640,3790,3790,3790,3790,0
|
|
20230707,174700,517458640,3790,3790,3790,3790,0
|
|
20230707,174600,517458640,3790,3790,3790,3790,0
|
|
20230707,174500,517458640,3790,3790,3790,3790,0
|
|
20230707,174400,517458640,3790,3790,3790,3790,0
|
|
20230707,174300,517458640,3790,3790,3790,3790,0
|
|
20230707,174200,517458640,3790,3790,3790,3790,0
|
|
20230707,174100,517458640,3790,3790,3790,3790,0
|
|
20230707,174000,517458640,3790,3790,3790,3790,1802
|
|
20230707,173900,517458640,3790,3790,3790,3790,0
|
|
20230707,173800,517458640,3790,3790,3790,3790,0
|
|
20230707,173700,517458640,3790,3790,3790,3790,0
|
|
20230707,173600,517458640,3790,3790,3790,3790,0
|
|
20230707,173500,517458640,3790,3790,3790,3790,0
|
|
20230707,173400,517458640,3790,3790,3790,3790,0
|
|
20230707,173300,517458640,3790,3790,3790,3790,0
|
|
20230707,173200,517458640,3790,3790,3790,3790,0
|
|
20230707,173100,517458640,3790,3790,3790,3790,0
|
|
20230707,173000,517458640,3790,3790,3790,3790,0
|
|
20230707,172900,517458640,3790,3790,3790,3790,0
|
|
20230707,172800,517458640,3790,3790,3790,3790,0
|
|
20230707,172700,517458640,3790,3790,3790,3790,0
|
|
20230707,172600,517458640,3790,3790,3790,3790,0
|
|
20230707,172500,517458640,3790,3790,3790,3790,0
|
|
20230707,172400,517458640,3790,3790,3790,3790,0
|
|
20230707,172300,517458640,3790,3790,3790,3790,0
|
|
20230707,172200,517458640,3790,3790,3790,3790,0
|
|
20230707,172100,517458640,3790,3790,3790,3790,0
|
|
20230707,172000,517458640,3790,3790,3790,3790,0
|
|
20230707,171900,517458640,3790,3790,3790,3790,0
|
|
20230707,171800,517458640,3790,3790,3790,3790,0
|
|
20230707,171700,517458640,3790,3790,3790,3790,0
|
|
20230707,171600,517458640,3790,3790,3790,3790,0
|
|
20230707,171500,517458640,3790,3790,3790,3790,0
|
|
20230707,171400,517458640,3790,3790,3790,3790,0
|
|
20230707,171300,517458640,3790,3790,3790,3790,0
|
|
20230707,171200,517458640,3790,3790,3790,3790,0
|
|
20230707,171100,517458640,3790,3790,3790,3790,0
|
|
20230707,171000,517458640,3790,3790,3790,3790,1802
|
|
20230707,170900,517458640,3790,3790,3790,3790,0
|
|
20230707,170800,517458640,3790,3790,3790,3790,0
|
|
20230707,170700,517458640,3790,3790,3790,3790,0
|
|
20230707,170600,517458640,3790,3790,3790,3790,0
|
|
20230707,170500,517458640,3790,3790,3790,3790,0
|
|
20230707,170400,517458640,3790,3790,3790,3790,0
|
|
20230707,170300,517458640,3790,3790,3790,3790,0
|
|
20230707,170200,517458640,3790,3790,3790,3790,0
|
|
20230707,170100,517458640,3790,3790,3790,3790,0
|
|
20230707,170000,517458640,3790,3790,3790,3790,0
|
|
20230707,165900,517458640,3790,3790,3790,3790,0
|
|
20230707,165800,517458640,3790,3790,3790,3790,0
|
|
20230707,165700,517458640,3790,3790,3790,3790,0
|
|
20230707,165600,517458640,3790,3790,3790,3790,0
|
|
20230707,165500,517458640,3790,3790,3790,3790,0
|
|
20230707,165400,517458640,3790,3790,3790,3790,0
|
|
20230707,165300,517458640,3790,3790,3790,3790,0
|
|
20230707,165200,517458640,3790,3790,3790,3790,0
|
|
20230707,165100,517458640,3790,3790,3790,3790,0
|
|
20230707,165000,517458640,3790,3790,3790,3790,0
|
|
20230707,164900,517458640,3790,3790,3790,3790,0
|
|
20230707,164800,517458640,3790,3790,3790,3790,0
|
|
20230707,164700,517458640,3790,3790,3790,3790,0
|
|
20230707,164600,517458640,3790,3790,3790,3790,0
|
|
20230707,164500,517458640,3790,3790,3790,3790,0
|
|
20230707,164400,517458640,3790,3790,3790,3790,0
|
|
20230707,164300,517458640,3790,3790,3790,3790,0
|
|
20230707,164200,517458640,3790,3790,3790,3790,0
|
|
20230707,164100,517458640,3790,3790,3790,3790,0
|
|
20230707,164000,517458640,3790,3790,3790,3790,1802
|
|
20230707,163900,517458640,3790,3790,3790,3790,0
|
|
20230707,163800,517458640,3790,3790,3790,3790,0
|
|
20230707,163700,517458640,3790,3790,3790,3790,0
|
|
20230707,163600,517458640,3790,3790,3790,3790,0
|
|
20230707,163500,517458640,3790,3790,3790,3790,0
|
|
20230707,163400,517458640,3790,3790,3790,3790,0
|
|
20230707,163300,517458640,3790,3790,3790,3790,0
|
|
20230707,163200,517458640,3790,3790,3790,3790,0
|
|
20230707,163100,517458640,3790,3790,3790,3790,0
|
|
20230707,163000,517458640,3790,3790,3790,3790,0
|
|
20230707,162900,517458640,3790,3790,3790,3790,0
|
|
20230707,162800,517458640,3790,3790,3790,3790,0
|
|
20230707,162700,517458640,3790,3790,3790,3790,0
|
|
20230707,162600,517458640,3790,3790,3790,3790,0
|
|
20230707,162500,517458640,3790,3790,3790,3790,0
|
|
20230707,162400,517458640,3790,3790,3790,3790,0
|
|
20230707,162300,517458640,3790,3790,3790,3790,0
|
|
20230707,162200,517458640,3790,3790,3790,3790,0
|
|
20230707,162100,517458640,3790,3790,3790,3790,0
|
|
20230707,162000,517458640,3790,3790,3790,3790,0
|
|
20230707,161900,517458640,3790,3790,3790,3790,0
|
|
20230707,161800,517458640,3790,3790,3790,3790,0
|
|
20230707,161700,517458640,3790,3790,3790,3790,0
|
|
20230707,161600,517458640,3790,3790,3790,3790,0
|
|
20230707,161500,517458640,3790,3790,3790,3790,0
|
|
20230707,161400,517458640,3790,3790,3790,3790,0
|
|
20230707,161300,517458640,3790,3790,3790,3790,0
|
|
20230707,161200,517458640,3790,3790,3790,3790,0
|
|
20230707,161100,517458640,3790,3790,3790,3790,0
|
|
20230707,161000,517458640,3790,3790,3790,3790,1802
|
|
20230707,160900,517458640,3790,3790,3790,3790,0
|
|
20230707,160800,517458640,3790,3790,3790,3790,0
|
|
20230707,160700,517458640,3790,3790,3790,3790,0
|
|
20230707,160600,517458640,3790,3790,3790,3790,0
|
|
20230707,160500,517458640,3790,3790,3790,3790,0
|
|
20230707,160400,517458640,3790,3790,3790,3790,0
|
|
20230707,160300,517458640,3790,3790,3790,3790,0
|
|
20230707,160200,517458640,3790,3790,3790,3790,0
|
|
20230707,160100,517458640,3790,3790,3790,3790,0
|
|
20230707,160000,517458640,3790,3790,3790,3790,0
|
|
20230707,155900,517458640,3790,3790,3790,3790,0
|
|
20230707,155800,517458640,3790,3790,3790,3790,0
|
|
20230707,155700,517458640,3790,3790,3790,3790,0
|
|
20230707,155600,517458640,3790,3790,3790,3790,0
|
|
20230707,155500,517458640,3790,3790,3790,3790,0
|
|
20230707,155400,517458640,3790,3790,3790,3790,0
|
|
20230707,155300,517458640,3790,3790,3790,3790,0
|
|
20230707,155200,517458640,3790,3790,3790,3790,0
|
|
20230707,155100,517458640,3790,3790,3790,3790,0
|
|
20230707,155000,517458640,3790,3790,3790,3790,0
|
|
20230707,154900,517458640,3790,3790,3790,3790,0
|
|
20230707,154800,517458640,3790,3790,3790,3790,0
|
|
20230707,154700,517458640,3790,3790,3790,3790,0
|
|
20230707,154600,517458640,3790,3790,3790,3790,0
|
|
20230707,154500,517458640,3790,3790,3790,3790,0
|
|
20230707,154400,517458640,3790,3790,3790,3790,0
|
|
20230707,154300,517458640,3790,3790,3790,3790,0
|
|
20230707,154200,517458640,3790,3790,3790,3790,0
|
|
20230707,154100,517458640,3790,3790,3790,3790,0
|
|
20230707,154000,517458640,3790,3790,3790,3790,1802
|
|
20230707,153900,517458640,3790,3790,3790,3790,0
|
|
20230707,153800,517458640,3790,3790,3790,3790,0
|
|
20230707,153700,517458640,3790,3790,3790,3790,0
|
|
20230707,153600,517458640,3790,3790,3790,3790,0
|
|
20230707,153500,517458640,3790,3790,3790,3790,0
|
|
20230707,153400,517458640,3790,3790,3790,3790,0
|
|
20230707,153300,517458640,3790,3790,3790,3790,0
|
|
20230707,153200,517458640,3790,3790,3790,3790,0
|
|
20230707,153100,517458640,3790,3790,3790,3790,0
|
|
20230707,153000,517458640,3790,3790,3790,3790,1802
|
|
20230707,152900,510629060,3820,3820,3820,3820,0
|
|
20230707,152800,510629060,3820,3820,3820,3820,0
|
|
20230707,152700,510629060,3820,3820,3820,3820,0
|
|
20230707,152600,510629060,3820,3820,3820,3820,0
|
|
20230707,152500,510629060,3820,3820,3820,3820,0
|
|
20230707,152400,510629060,3820,3820,3820,3820,0
|
|
20230707,152300,510629060,3820,3820,3820,3820,0
|
|
20230707,152200,510629060,3820,3820,3820,3820,0
|
|
20230707,152100,510629060,3820,3820,3820,3820,0
|
|
20230707,152000,510629060,3820,3820,3820,3820,0
|
|
20230707,151900,510629060,3820,3820,3820,3820,27
|
|
20230707,151800,510525920,3815,3815,3815,3815,75
|
|
20230707,151700,510239795,3820,3820,3820,3820,26
|
|
20230707,151600,510140475,3820,3820,3820,3820,131
|
|
20230707,151500,509640055,3830,3830,3830,3830,1
|
|
20230707,151400,509636225,3820,3830,3830,3820,702
|
|
20230707,151300,506954575,3830,3830,3830,3830,2
|
|
20230707,151200,506946915,3825,3820,3825,3820,200
|
|
20230707,151100,506182910,3825,3825,3825,3820,64
|
|
20230707,151000,505938165,3825,3825,3825,3825,10
|
|
20230707,150900,505899915,3825,3825,3825,3825,1
|
|
20230707,150800,505896090,3825,3825,3825,3825,1
|
|
20230707,150700,505892265,3825,3825,3825,3825,2
|
|
20230707,150600,505884615,3825,3825,3825,3825,1
|
|
20230707,150500,505880790,3825,3825,3825,3825,5
|
|
20230707,150400,505861665,3825,3825,3825,3825,5
|
|
20230707,150300,505842540,3825,3825,3825,3825,2
|
|
20230707,150200,505834890,3825,3825,3825,3825,1
|
|
20230707,150100,505831065,3830,3830,3830,3830,1
|
|
20230707,150000,505827235,3830,3830,3830,3830,178
|
|
20230707,145900,505145495,3825,3830,3830,3820,449
|
|
20230707,145800,503426960,3830,3825,3830,3825,54
|
|
20230707,145700,503220305,3830,3825,3830,3825,89
|
|
20230707,145600,502879770,3825,3825,3830,3825,59
|
|
20230707,145500,502653990,3825,3820,3830,3820,95
|
|
20230707,145400,502290315,3825,3825,3830,3825,368
|
|
20230707,145300,500882540,3830,3830,3830,3825,96
|
|
20230707,145200,500515025,3825,3825,3830,3825,69
|
|
20230707,145100,500250920,3825,3830,3830,3825,114
|
|
20230707,145000,499814400,3830,3825,3830,3825,829
|
|
20230707,144900,496639395,3830,3830,3830,3830,114
|
|
20230707,144800,496202775,3830,3830,3830,3830,55
|
|
20230707,144700,495992125,3830,3830,3830,3830,94
|
|
20230707,144600,495632105,3830,3825,3830,3825,63
|
|
20230707,144500,495390880,3830,3830,3830,3830,54
|
|
20230707,144400,495184060,3830,3830,3830,3825,98
|
|
20230707,144300,494808735,3830,3830,3830,3830,55
|
|
20230707,144200,494598085,3830,3830,3830,3825,64
|
|
20230707,144100,494353015,3830,3830,3830,3830,68
|
|
20230707,144000,494092575,3830,3825,3830,3825,94
|
|
20230707,143900,493732620,3830,3830,3830,3830,128
|
|
20230707,143800,493242380,3825,3825,3830,3825,441
|
|
20230707,143700,491554755,3825,3825,3825,3825,55
|
|
20230707,143600,491344380,3825,3825,3825,3825,109
|
|
20230707,143500,490927455,3825,3825,3825,3825,34
|
|
20230707,143400,490797405,3820,3825,3830,3820,179
|
|
20230707,143300,490112350,3825,3820,3825,3820,52
|
|
20230707,143200,489913705,3820,3820,3820,3820,55
|
|
20230707,143100,489703605,3820,3820,3820,3820,108
|
|
20230707,143000,489291045,3820,3820,3820,3820,54
|
|
20230707,142900,489084765,3820,3820,3820,3820,109
|
|
20230707,142800,488668385,3820,3820,3820,3815,74
|
|
20230707,142700,488385805,3820,3820,3820,3820,75
|
|
20230707,142600,488099305,3820,3820,3820,3820,47
|
|
20230707,142500,487919765,3820,3820,3820,3820,56
|
|
20230707,142400,487705845,3820,3820,3820,3820,87
|
|
20230707,142300,487373505,3820,3820,3820,3820,95
|
|
20230707,142200,487010605,3820,3825,3825,3820,67
|
|
20230707,142100,486754395,3825,3825,3825,3805,162
|
|
20230707,142000,486136285,3825,3820,3825,3820,54
|
|
20230707,141900,485929800,3825,3825,3825,3820,60
|
|
20230707,141800,485700425,3825,3825,3825,3825,175
|
|
20230707,141700,485031050,3825,3820,3825,3820,94
|
|
20230707,141600,484671600,3825,3825,3825,3825,108
|
|
20230707,141500,484258500,3825,3825,3825,3825,54
|
|
20230707,141400,484051950,3825,3825,3825,3825,36
|
|
20230707,141300,483914250,3805,3825,3825,3805,118
|
|
20230707,141200,483463625,3825,3825,3825,3820,105
|
|
20230707,141100,483062050,3825,3825,3825,3825,48
|
|
20230707,141000,482878450,3825,3825,3825,3825,55
|
|
20230707,140900,482668075,3825,3825,3825,3820,63
|
|
20230707,140800,482427205,3825,3825,3825,3820,600
|
|
20230707,140700,480134900,3825,3825,3825,3820,55
|
|
20230707,140600,479924590,3825,3825,3825,3820,76
|
|
20230707,140500,479634095,3825,3820,3825,3820,74
|
|
20230707,140400,479351110,3820,3825,3825,3820,69
|
|
20230707,140300,479087420,3820,3825,3825,3820,94
|
|
20230707,140200,478728235,3820,3820,3825,3820,68
|
|
20230707,140100,478468370,3820,3820,3825,3820,94
|
|
20230707,140000,478108985,3825,3825,3825,3820,55
|
|
20230707,135900,477898775,3820,3820,3825,3820,168
|
|
20230707,135800,477256910,3825,3820,3825,3815,63
|
|
20230707,135700,477016190,3825,3825,3825,3820,96
|
|
20230707,135600,476649360,3820,3820,3825,3820,67
|
|
20230707,135500,476393315,3820,3815,3825,3815,76
|
|
20230707,135400,476102895,3820,3820,3825,3820,68
|
|
20230707,135300,475843030,3820,3820,3820,3820,55
|
|
20230707,135200,475632930,3820,3820,3820,3820,74
|
|
20230707,135100,475350250,3820,3815,3820,3815,68
|
|
20230707,135000,475090555,3820,3820,3820,3820,179
|
|
20230707,134900,474406775,3815,3815,3820,3815,68
|
|
20230707,134800,474147180,3815,3820,3820,3815,97
|
|
20230707,134700,473776720,3815,3820,3820,3815,68
|
|
20230707,134600,473517025,3820,3820,3820,3815,135
|
|
20230707,134500,473001525,3825,3820,3825,3820,77
|
|
20230707,134400,472707285,3820,3820,3820,3815,108
|
|
20230707,134300,472294730,3820,3820,3820,3820,56
|
|
20230707,134200,472080810,3820,3815,3820,3815,48
|
|
20230707,134100,471897520,3820,3815,3820,3815,54
|
|
20230707,134000,471691340,3820,3815,3820,3815,94
|
|
20230707,133900,471332525,3820,3825,3825,3805,158
|
|
20230707,133800,470730490,3820,3820,3825,3820,86
|
|
20230707,133700,470401865,3825,3825,3825,3820,70
|
|
20230707,133600,470134255,3825,3820,3825,3800,514
|
|
20230707,133500,468179350,3825,3825,3825,3820,95
|
|
20230707,133400,467816340,3820,3820,3825,3820,68
|
|
20230707,133300,467556405,3825,3820,3825,3820,94
|
|
20230707,133200,467197120,3825,3825,3825,3820,56
|
|
20230707,133100,466983090,3820,3820,3825,3820,107
|
|
20230707,133000,466574145,3825,3820,3825,3820,55
|
|
20230707,132900,466363940,3820,3820,3820,3815,87
|
|
20230707,132800,466031700,3820,3815,3820,3815,45
|
|
20230707,132700,465859845,3815,3820,3820,3815,105
|
|
20230707,132600,465458865,3820,3820,3820,3820,48
|
|
20230707,132500,465275505,3815,3830,3830,3815,221
|
|
20230707,132400,464430010,3830,3810,3830,3810,55
|
|
20230707,132300,464220040,3810,3825,3830,3810,235
|
|
20230707,132200,463321410,3830,3825,3830,3825,95
|
|
20230707,132100,462957630,3830,3830,3830,3825,55
|
|
20230707,132000,462747045,3830,3825,3830,3825,174
|
|
20230707,131900,462080995,3825,3825,3825,3820,49
|
|
20230707,131800,461893575,3825,3820,3825,3820,125
|
|
20230707,131700,461415600,3825,3825,3825,3825,55
|
|
20230707,131600,461205225,3825,3825,3825,3820,87
|
|
20230707,131500,460872515,3825,3820,3825,3820,55
|
|
20230707,131400,460662310,3820,3815,3830,3815,105
|
|
20230707,131300,460260875,3815,3815,3815,3815,85
|
|
20230707,131200,459936600,3815,3815,3815,3815,54
|
|
20230707,131100,459730590,3815,3815,3815,3815,909
|
|
20230707,131000,456262755,3815,3815,3815,3815,43
|
|
20230707,130900,456098710,3805,3810,3815,3805,140
|
|
20230707,130800,455564995,3815,3815,3815,3810,67
|
|
20230707,130700,455309520,3815,3815,3815,3815,86
|
|
20230707,130600,454981430,3815,3810,3815,3810,55
|
|
20230707,130500,454771775,3810,3805,3815,3805,2575
|
|
20230707,130400,444950470,3810,3805,3810,3805,65
|
|
20230707,130300,444703140,3800,3810,3810,3800,364
|
|
20230707,130200,443319530,3805,3810,3810,3805,35
|
|
20230707,130100,443186345,3810,3805,3810,3805,108
|
|
20230707,130000,442775300,3810,3800,3810,3800,49
|
|
20230707,125900,442588780,3800,3800,3800,3800,54
|
|
20230707,125800,442383580,3800,3800,3800,3800,108
|
|
20230707,125700,441973180,3800,3800,3800,3800,55
|
|
20230707,125600,441764180,3800,3800,3800,3800,108
|
|
20230707,125500,441353780,3800,3800,3800,3800,54
|
|
20230707,125400,441148580,3800,3800,3800,3800,95
|
|
20230707,125300,440787580,3800,3800,3800,3800,68
|
|
20230707,125200,440529180,3800,3800,3800,3800,95
|
|
20230707,125100,440168180,3800,3800,3800,3800,2678
|
|
20230707,125000,429991780,3800,3800,3800,3800,55
|
|
20230707,124900,429782780,3800,3800,3800,3795,64
|
|
20230707,124800,429539725,3800,3800,3800,3795,99
|
|
20230707,124700,429163680,3795,3795,3800,3795,204
|
|
20230707,124600,428388850,3795,3795,3795,3795,49
|
|
20230707,124500,428202895,3795,3795,3795,3795,94
|
|
20230707,124400,427846165,3795,3795,3795,3795,54
|
|
20230707,124300,427641235,3795,3790,3795,3790,140
|
|
20230707,124200,427110095,3795,3790,3795,3790,55
|
|
20230707,124100,426901470,3795,3795,3795,3785,147
|
|
20230707,124000,426344145,3795,3790,3795,3790,59
|
|
20230707,123900,426120355,3795,3795,3795,3795,96
|
|
20230707,123800,425756035,3795,3790,3795,3785,62
|
|
20230707,123700,425520925,3785,3790,3790,3785,225
|
|
20230707,123600,424668825,3790,3790,3790,3790,77
|
|
20230707,123500,424376995,3790,3790,3790,3790,76
|
|
20230707,123400,424088955,3790,3785,3790,3785,509
|
|
20230707,123300,422162225,3785,3785,3785,3785,92
|
|
20230707,123200,421814005,3785,3785,3785,3785,295
|
|
20230707,123100,420697430,3785,3785,3785,3785,68
|
|
20230707,123000,420440050,3785,3785,3785,3785,94
|
|
20230707,122900,420084260,3785,3785,3785,3785,35
|
|
20230707,122800,419951785,3785,3785,3785,3785,108
|
|
20230707,122700,419543005,3785,3785,3785,3785,55
|
|
20230707,122600,419334830,3785,3785,3785,3785,107
|
|
20230707,122500,418929835,3785,3785,3785,3785,56
|
|
20230707,122400,418717875,3785,3785,3785,3785,73
|
|
20230707,122300,418441570,3785,3785,3785,3785,68
|
|
20230707,122200,418184190,3780,3785,3785,3780,125
|
|
20230707,122100,417711070,3785,3785,3785,3785,69
|
|
20230707,122000,417449905,3785,3785,3785,3785,338
|
|
20230707,121900,416170575,3780,3780,3780,3780,34
|
|
20230707,121800,416042055,3780,3780,3780,3775,104
|
|
20230707,121700,415649110,3780,3780,3780,3780,94
|
|
20230707,121600,415293790,3780,3785,3785,3780,408
|
|
20230707,121500,413751380,3785,3785,3785,3785,117
|
|
20230707,121400,413308535,3785,3785,3785,3785,56
|
|
20230707,121300,413096575,3785,3785,3785,3785,117
|
|
20230707,121200,412653730,3785,3785,3785,3785,35
|
|
20230707,121100,412521255,3785,3785,3785,3785,107
|
|
20230707,121000,412116260,3785,3785,3785,3785,56
|
|
20230707,120900,411904300,3785,3785,3785,3785,70
|
|
20230707,120800,411639350,3775,3775,3775,3775,1286
|
|
20230707,120700,406784700,3775,3775,3775,3775,815
|
|
20230707,120600,403708075,3775,3775,3775,3775,68
|
|
20230707,120500,403451375,3770,3770,3775,3770,1337
|
|
20230707,120400,398410780,3770,3765,3770,3765,1326
|
|
20230707,120300,393418185,3765,3765,3765,3765,49
|
|
20230707,120200,393233700,3765,3765,3765,3765,94
|
|
20230707,120100,392879790,3765,3765,3765,3765,68
|
|
20230707,120000,392623770,3765,3765,3765,3765,95
|
|
20230707,115900,392266095,3765,3765,3765,3765,55
|
|
20230707,115800,392059020,3765,3765,3765,3760,213
|
|
20230707,115700,391257095,3760,3765,3765,3760,174
|
|
20230707,115600,390602445,3765,3765,3765,3765,88
|
|
20230707,115500,390271125,3765,3765,3765,3765,55
|
|
20230707,115400,390064050,3765,3755,3765,3755,861
|
|
20230707,115300,386829800,3755,3755,3755,3755,82
|
|
20230707,115200,386521890,3750,3755,3755,3750,555
|
|
20230707,115100,384440370,3755,3760,3760,3755,236
|
|
20230707,115000,383554120,3760,3760,3760,3760,56
|
|
20230707,114900,383343560,3760,3760,3760,3760,395
|
|
20230707,114800,381858360,3760,3760,3760,3760,147
|
|
20230707,114700,381305640,3760,3760,3760,3760,89
|
|
20230707,114600,380971000,3760,3765,3765,3760,114
|
|
20230707,114500,380542290,3760,3765,3765,3760,1095
|
|
20230707,114400,376424615,3765,3765,3765,3765,56
|
|
20230707,114300,376213775,3765,3765,3765,3760,146
|
|
20230707,114200,375664090,3765,3765,3765,3765,55
|
|
20230707,114100,375457015,3765,3765,3765,3765,109
|
|
20230707,114000,375046630,3765,3765,3765,3765,134
|
|
20230707,113900,374542120,3765,3765,3765,3765,35
|
|
20230707,113800,374410345,3765,3765,3765,3765,186
|
|
20230707,113700,373710055,3765,3765,3765,3765,54
|
|
20230707,113600,373506745,3765,3765,3765,3765,108
|
|
20230707,113500,373100125,3765,3765,3765,3765,55
|
|
20230707,113400,372893050,3765,3765,3765,3765,115
|
|
20230707,113300,372460075,3765,3765,3765,3765,67
|
|
20230707,113200,372207820,3765,3760,3765,3760,40
|
|
20230707,113100,372057245,3760,3760,3760,3760,67
|
|
20230707,113000,371805325,3750,3760,3760,3750,461
|
|
20230707,112900,370074630,3760,3760,3760,3760,59
|
|
20230707,112800,369852790,3760,3765,3765,3760,131
|
|
20230707,112700,369359800,3765,3770,3770,3765,94
|
|
20230707,112600,369005720,3770,3770,3770,3770,49
|
|
20230707,112500,368820990,3770,3770,3770,3770,101
|
|
20230707,112400,368440220,3770,3770,3770,3770,2
|
|
20230707,112300,368432680,3755,3755,3755,3755,179
|
|
20230707,112200,367760535,3755,3755,3755,3755,64
|
|
20230707,112100,367520215,3755,3750,3755,3750,413
|
|
20230707,112000,365970400,3755,3755,3755,3755,3
|
|
20230707,111900,365959135,3755,3755,3755,3755,1
|
|
20230707,111800,365955380,3755,3755,3755,3755,1
|
|
20230707,111700,365951625,3755,3755,3755,3755,2
|
|
20230707,111600,365944115,3755,3755,3755,3755,1
|
|
20230707,111500,365940360,3755,3755,3755,3755,1
|
|
20230707,111400,365936605,3755,3770,3770,3750,1702
|
|
20230707,111300,359553365,3755,3770,3770,3755,261
|
|
20230707,111200,358571795,3770,3770,3770,3770,1
|
|
20230707,111100,358568025,3770,3770,3770,3770,1
|
|
20230707,111000,358564255,3770,3770,3770,3750,3240
|
|
20230707,110900,346414215,3750,3770,3770,3750,209
|
|
20230707,110800,345627795,3775,3775,3775,3775,1
|
|
20230707,110700,345624020,3775,3775,3775,3775,102
|
|
20230707,110600,345238970,3770,3760,3770,3760,2006
|
|
20230707,110500,337691190,3760,3760,3760,3750,1523
|
|
20230707,110400,331973235,3760,3760,3760,3760,90
|
|
20230707,110300,331634835,3760,3760,3760,3755,102
|
|
20230707,110200,331251815,3760,3760,3760,3760,1
|
|
20230707,110100,331248055,3760,3755,3760,3755,690
|
|
20230707,110000,328657050,3755,3755,3755,3755,9
|
|
20230707,105900,328623255,3755,3755,3755,3755,2
|
|
20230707,105800,328615745,3755,3750,3755,3750,8
|
|
20230707,105700,328585710,3755,3755,3755,3755,303
|
|
20230707,105600,327447945,3760,3760,3760,3755,1007
|
|
20230707,105500,323666625,3760,3755,3760,3755,72
|
|
20230707,105400,323396045,3755,3760,3760,3755,615
|
|
20230707,105300,321086715,3760,3760,3760,3760,2
|
|
20230707,105200,321079195,3760,3760,3760,3760,1
|
|
20230707,105100,321075435,3760,3755,3760,3755,185
|
|
20230707,105000,320380545,3755,3760,3760,3755,189
|
|
20230707,104900,319670345,3760,3760,3760,3760,238
|
|
20230707,104800,318775465,3765,3765,3765,3760,689
|
|
20230707,104700,316184765,3770,3770,3770,3770,1
|
|
20230707,104600,316180995,3770,3770,3770,3770,7
|
|
20230707,104500,316154605,3770,3770,3770,3770,11
|
|
20230707,104400,316113135,3770,3770,3770,3770,1
|
|
20230707,104300,316109365,3770,3760,3770,3755,269
|
|
20230707,104200,315097920,3770,3760,3770,3760,4
|
|
20230707,104100,315082850,3770,3770,3770,3770,1
|
|
20230707,104000,315079080,3760,3760,3770,3760,100
|
|
20230707,103900,314703070,3770,3760,3770,3760,538
|
|
20230707,103800,312680180,3760,3760,3760,3760,12
|
|
20230707,103700,312635060,3760,3760,3760,3760,1
|
|
20230707,103600,312631300,3770,3775,3775,3770,188
|
|
20230707,103500,311921605,3775,3775,3775,3775,2
|
|
20230707,103400,311914055,3775,3755,3775,3755,7956
|
|
20230707,103300,282039255,3755,3765,3775,3755,17490
|
|
20230707,103200,216281510,3770,3770,3770,3770,860
|
|
20230707,103100,213039310,3775,3775,3775,3775,3
|
|
20230707,103000,213027985,3775,3780,3785,3775,488
|
|
20230707,102900,211184190,3785,3790,3790,3785,2
|
|
20230707,102800,211176615,3790,3790,3790,3790,4
|
|
20230707,102700,211161455,3790,3790,3790,3790,1
|
|
20230707,102600,211157665,3790,3790,3790,3790,201
|
|
20230707,102500,210395875,3790,3790,3790,3790,1
|
|
20230707,102400,210392085,3790,3790,3790,3790,4
|
|
20230707,102300,210376925,3795,3780,3795,3780,35
|
|
20230707,102200,210244475,3795,3795,3795,3795,2
|
|
20230707,102100,210236885,3795,3795,3795,3795,2
|
|
20230707,102000,210229295,3795,3795,3795,3795,1
|
|
20230707,101900,210225500,3795,3800,3800,3795,133
|
|
20230707,101800,209720750,3800,3800,3800,3800,528
|
|
20230707,101700,207714350,3800,3800,3800,3800,2
|
|
20230707,101600,207706750,3800,3800,3800,3800,2
|
|
20230707,101500,207699150,3800,3785,3800,3785,665
|
|
20230707,101400,205182110,3785,3785,3785,3785,8
|
|
20230707,101300,205151830,3785,3785,3785,3785,4
|
|
20230707,101200,205136690,3785,3785,3785,3785,1
|
|
20230707,101100,205132905,3785,3780,3785,3780,718
|
|
20230707,101000,202418860,3780,3780,3780,3780,17
|
|
20230707,100900,202354600,3780,3780,3780,3780,2
|
|
20230707,100800,202347040,3780,3775,3780,3775,1724
|
|
20230707,100700,195836950,3775,3775,3775,3775,2
|
|
20230707,100600,195829400,3775,3775,3775,3775,25
|
|
20230707,100500,195735025,3770,3775,3775,3770,32
|
|
20230707,100400,195614380,3770,3780,3780,3770,4286
|
|
20230707,100300,179450720,3780,3785,3785,3780,6733
|
|
20230707,100200,153999870,3780,3785,3785,3780,7053
|
|
20230707,100100,127307655,3785,3790,3790,3785,2828
|
|
20230707,100000,116593925,3800,3800,3800,3790,1978
|
|
20230707,095900,109097285,3800,3800,3800,3800,100
|
|
20230707,095800,108717285,3795,3800,3800,3795,839
|
|
20230707,095700,105533270,3795,3795,3795,3795,0
|
|
20230707,095600,105533270,3795,3795,3795,3795,0
|
|
20230707,095500,105533270,3795,3795,3795,3795,48
|
|
20230707,095400,105351110,3795,3795,3800,3795,621
|
|
20230707,095300,102993800,3795,3795,3795,3795,0
|
|
20230707,095200,102993800,3795,3795,3795,3795,0
|
|
20230707,095100,102993800,3795,3795,3795,3795,0
|
|
20230707,095000,102993800,3795,3800,3800,3795,63
|
|
20230707,094900,102754585,3800,3795,3800,3795,508
|
|
20230707,094800,100826200,3795,3795,3795,3795,29
|
|
20230707,094700,100716145,3795,3795,3795,3795,246
|
|
20230707,094600,99782575,3795,3795,3795,3795,4
|
|
20230707,094500,99767395,3795,3800,3800,3795,1263
|
|
20230707,094400,94974305,3800,3805,3805,3800,92
|
|
20230707,094300,94624250,3795,3800,3800,3795,16
|
|
20230707,094200,94563515,3800,3810,3810,3800,2631
|
|
20230707,094100,84565585,3805,3805,3805,3805,239
|
|
20230707,094000,83656190,3820,3805,3820,3805,30
|
|
20230707,093900,83541850,3800,3810,3810,3800,10179
|
|
20230707,093800,44838240,3815,3820,3820,3815,198
|
|
20230707,093700,44082860,3815,3815,3815,3815,33
|
|
20230707,093600,43956965,3815,3815,3815,3815,44
|
|
20230707,093500,43789105,3825,3825,3825,3825,0
|
|
20230707,093400,43789105,3825,3830,3830,3825,2
|
|
20230707,093300,43781450,3810,3810,3810,3810,1
|
|
20230707,093200,43777640,3810,3810,3810,3810,0
|
|
20230707,093100,43777640,3810,3810,3810,3810,1
|
|
20230707,093000,43773830,3810,3810,3810,3810,42
|
|
20230707,092900,43613810,3810,3830,3830,3810,1005
|
|
20230707,092800,39776555,3830,3830,3830,3830,210
|
|
20230707,092700,38972255,3830,3830,3830,3830,71
|
|
20230707,092600,38700325,3820,3820,3820,3820,0
|
|
20230707,092500,38700325,3820,3815,3820,3815,810
|
|
20230707,092400,35606225,3810,3810,3810,3810,0
|
|
20230707,092300,35606225,3810,3810,3810,3810,0
|
|
20230707,092200,35606225,3810,3810,3810,3810,537
|
|
20230707,092100,33560255,3810,3820,3820,3810,891
|
|
20230707,092000,30165390,3810,3815,3815,3810,1041
|
|
20230707,091900,26196985,3810,3810,3810,3810,0
|
|
20230707,091800,26196985,3810,3810,3810,3810,647
|
|
20230707,091700,23731915,3810,3810,3810,3810,2
|
|
20230707,091600,23724295,3810,3805,3810,3805,534
|
|
20230707,091500,21690255,3810,3815,3815,3810,1248
|
|
20230707,091400,16934915,3820,3820,3820,3820,0
|
|
20230707,091300,16934915,3820,3825,3825,3820,178
|
|
20230707,091200,16254905,3825,3825,3825,3825,0
|
|
20230707,091100,16254905,3825,3825,3825,3825,100
|
|
20230707,091000,15872405,3825,3830,3830,3825,212
|
|
20230707,090900,15061455,3825,3825,3825,3825,50
|
|
20230707,090800,14870205,3825,3825,3825,3825,450
|
|
20230707,090700,13148955,3840,3840,3840,3840,10
|
|
20230707,090600,13110555,3840,3840,3840,3840,2
|
|
20230707,090500,13102875,3825,3825,3825,3825,690
|
|
20230707,090400,10463625,3825,3840,3840,3825,182
|
|
20230707,090300,9767445,3825,3835,3840,3825,130
|
|
20230707,090200,9268960,3840,3835,3840,3835,11
|
|
20230707,090100,9226765,3835,3835,3835,3835,13
|
|
20230707,090000,9176910,3830,3805,3830,3805,2406
|