633 lines
31 KiB
CSV
633 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,193000,1133012420,3835,3835,3835,3835,6040
|
|
20230704,192900,1133012420,3835,3835,3835,3835,0
|
|
20230704,192800,1133012420,3835,3835,3835,3835,0
|
|
20230704,192700,1133012420,3835,3835,3835,3835,0
|
|
20230704,192600,1133012420,3835,3835,3835,3835,0
|
|
20230704,192500,1133012420,3835,3835,3835,3835,0
|
|
20230704,192400,1133012420,3835,3835,3835,3835,0
|
|
20230704,192300,1133012420,3835,3835,3835,3835,0
|
|
20230704,192200,1133012420,3835,3835,3835,3835,0
|
|
20230704,192100,1133012420,3835,3835,3835,3835,0
|
|
20230704,192000,1133012420,3835,3835,3835,3835,0
|
|
20230704,191900,1133012420,3835,3835,3835,3835,0
|
|
20230704,191800,1133012420,3835,3835,3835,3835,0
|
|
20230704,191700,1133012420,3835,3835,3835,3835,0
|
|
20230704,191600,1133012420,3835,3835,3835,3835,0
|
|
20230704,191500,1133012420,3835,3835,3835,3835,0
|
|
20230704,191400,1133012420,3835,3835,3835,3835,0
|
|
20230704,191300,1133012420,3835,3835,3835,3835,0
|
|
20230704,191200,1133012420,3835,3835,3835,3835,0
|
|
20230704,191100,1133012420,3835,3835,3835,3835,0
|
|
20230704,191000,1133012420,3835,3835,3835,3835,0
|
|
20230704,190900,1133012420,3835,3835,3835,3835,0
|
|
20230704,190800,1133012420,3835,3835,3835,3835,0
|
|
20230704,190700,1133012420,3835,3835,3835,3835,0
|
|
20230704,190600,1133012420,3835,3835,3835,3835,0
|
|
20230704,190500,1133012420,3835,3835,3835,3835,0
|
|
20230704,190400,1133012420,3835,3835,3835,3835,0
|
|
20230704,190300,1133012420,3835,3835,3835,3835,0
|
|
20230704,190200,1133012420,3835,3835,3835,3835,0
|
|
20230704,190100,1133012420,3835,3835,3835,3835,0
|
|
20230704,190000,1133012420,3835,3835,3835,3835,6040
|
|
20230704,185900,1133012420,3835,3835,3835,3835,0
|
|
20230704,185800,1133012420,3835,3835,3835,3835,0
|
|
20230704,185700,1133012420,3835,3835,3835,3835,0
|
|
20230704,185600,1133012420,3835,3835,3835,3835,0
|
|
20230704,185500,1133012420,3835,3835,3835,3835,0
|
|
20230704,185400,1133012420,3835,3835,3835,3835,0
|
|
20230704,185300,1133012420,3835,3835,3835,3835,0
|
|
20230704,185200,1133012420,3835,3835,3835,3835,0
|
|
20230704,185100,1133012420,3835,3835,3835,3835,0
|
|
20230704,185000,1133012420,3835,3835,3835,3835,0
|
|
20230704,184900,1133012420,3835,3835,3835,3835,0
|
|
20230704,184800,1133012420,3835,3835,3835,3835,0
|
|
20230704,184700,1133012420,3835,3835,3835,3835,0
|
|
20230704,184600,1133012420,3835,3835,3835,3835,0
|
|
20230704,184500,1133012420,3835,3835,3835,3835,0
|
|
20230704,184400,1133012420,3835,3835,3835,3835,0
|
|
20230704,184300,1133012420,3835,3835,3835,3835,0
|
|
20230704,184200,1133012420,3835,3835,3835,3835,0
|
|
20230704,184100,1133012420,3835,3835,3835,3835,0
|
|
20230704,184000,1133012420,3835,3835,3835,3835,0
|
|
20230704,183900,1133012420,3835,3835,3835,3835,0
|
|
20230704,183800,1133012420,3835,3835,3835,3835,0
|
|
20230704,183700,1133012420,3835,3835,3835,3835,0
|
|
20230704,183600,1133012420,3835,3835,3835,3835,0
|
|
20230704,183500,1133012420,3835,3835,3835,3835,0
|
|
20230704,183400,1133012420,3835,3835,3835,3835,0
|
|
20230704,183300,1133012420,3835,3835,3835,3835,0
|
|
20230704,183200,1133012420,3835,3835,3835,3835,0
|
|
20230704,183100,1133012420,3835,3835,3835,3835,0
|
|
20230704,183000,1133012420,3835,3835,3835,3835,6040
|
|
20230704,182900,1133012420,3835,3835,3835,3835,0
|
|
20230704,182800,1133012420,3835,3835,3835,3835,0
|
|
20230704,182700,1133012420,3835,3835,3835,3835,0
|
|
20230704,182600,1133012420,3835,3835,3835,3835,0
|
|
20230704,182500,1133012420,3835,3835,3835,3835,0
|
|
20230704,182400,1133012420,3835,3835,3835,3835,0
|
|
20230704,182300,1133012420,3835,3835,3835,3835,0
|
|
20230704,182200,1133012420,3835,3835,3835,3835,0
|
|
20230704,182100,1133012420,3835,3835,3835,3835,0
|
|
20230704,182000,1133012420,3835,3835,3835,3835,0
|
|
20230704,181900,1133012420,3835,3835,3835,3835,0
|
|
20230704,181800,1133012420,3835,3835,3835,3835,0
|
|
20230704,181700,1133012420,3835,3835,3835,3835,0
|
|
20230704,181600,1133012420,3835,3835,3835,3835,0
|
|
20230704,181500,1133012420,3835,3835,3835,3835,0
|
|
20230704,181400,1133012420,3835,3835,3835,3835,0
|
|
20230704,181300,1133012420,3835,3835,3835,3835,0
|
|
20230704,181200,1133012420,3835,3835,3835,3835,0
|
|
20230704,181100,1133012420,3835,3835,3835,3835,0
|
|
20230704,181000,1133012420,3835,3835,3835,3835,0
|
|
20230704,180900,1133012420,3835,3835,3835,3835,0
|
|
20230704,180800,1133012420,3835,3835,3835,3835,0
|
|
20230704,180700,1133012420,3835,3835,3835,3835,0
|
|
20230704,180600,1133012420,3835,3835,3835,3835,0
|
|
20230704,180500,1133012420,3835,3835,3835,3835,0
|
|
20230704,180400,1133012420,3835,3835,3835,3835,0
|
|
20230704,180300,1133012420,3835,3835,3835,3835,0
|
|
20230704,180200,1133012420,3835,3835,3835,3835,0
|
|
20230704,180100,1133012420,3835,3835,3835,3835,0
|
|
20230704,180000,1133012420,3835,3835,3835,3835,6040
|
|
20230704,175900,1133012420,3835,3835,3835,3835,0
|
|
20230704,175800,1133012420,3835,3835,3835,3835,0
|
|
20230704,175700,1133012420,3835,3835,3835,3835,0
|
|
20230704,175600,1133012420,3835,3835,3835,3835,0
|
|
20230704,175500,1133012420,3835,3835,3835,3835,0
|
|
20230704,175400,1133012420,3835,3835,3835,3835,0
|
|
20230704,175300,1133012420,3835,3835,3835,3835,0
|
|
20230704,175200,1133012420,3835,3835,3835,3835,0
|
|
20230704,175100,1133012420,3835,3835,3835,3835,0
|
|
20230704,175000,1133012420,3835,3835,3835,3835,0
|
|
20230704,174900,1133012420,3835,3835,3835,3835,0
|
|
20230704,174800,1133012420,3835,3835,3835,3835,0
|
|
20230704,174700,1133012420,3835,3835,3835,3835,0
|
|
20230704,174600,1133012420,3835,3835,3835,3835,0
|
|
20230704,174500,1133012420,3835,3835,3835,3835,0
|
|
20230704,174400,1133012420,3835,3835,3835,3835,0
|
|
20230704,174300,1133012420,3835,3835,3835,3835,0
|
|
20230704,174200,1133012420,3835,3835,3835,3835,0
|
|
20230704,174100,1133012420,3835,3835,3835,3835,0
|
|
20230704,174000,1133012420,3835,3835,3835,3835,0
|
|
20230704,173900,1133012420,3835,3835,3835,3835,0
|
|
20230704,173800,1133012420,3835,3835,3835,3835,0
|
|
20230704,173700,1133012420,3835,3835,3835,3835,0
|
|
20230704,173600,1133012420,3835,3835,3835,3835,0
|
|
20230704,173500,1133012420,3835,3835,3835,3835,0
|
|
20230704,173400,1133012420,3835,3835,3835,3835,0
|
|
20230704,173300,1133012420,3835,3835,3835,3835,0
|
|
20230704,173200,1133012420,3835,3835,3835,3835,0
|
|
20230704,173100,1133012420,3835,3835,3835,3835,0
|
|
20230704,173000,1133012420,3835,3835,3835,3835,6040
|
|
20230704,172900,1133012420,3835,3835,3835,3835,0
|
|
20230704,172800,1133012420,3835,3835,3835,3835,0
|
|
20230704,172700,1133012420,3835,3835,3835,3835,0
|
|
20230704,172600,1133012420,3835,3835,3835,3835,0
|
|
20230704,172500,1133012420,3835,3835,3835,3835,0
|
|
20230704,172400,1133012420,3835,3835,3835,3835,0
|
|
20230704,172300,1133012420,3835,3835,3835,3835,0
|
|
20230704,172200,1133012420,3835,3835,3835,3835,0
|
|
20230704,172100,1133012420,3835,3835,3835,3835,0
|
|
20230704,172000,1133012420,3835,3835,3835,3835,0
|
|
20230704,171900,1133012420,3835,3835,3835,3835,0
|
|
20230704,171800,1133012420,3835,3835,3835,3835,0
|
|
20230704,171700,1133012420,3835,3835,3835,3835,0
|
|
20230704,171600,1133012420,3835,3835,3835,3835,0
|
|
20230704,171500,1133012420,3835,3835,3835,3835,0
|
|
20230704,171400,1133012420,3835,3835,3835,3835,0
|
|
20230704,171300,1133012420,3835,3835,3835,3835,0
|
|
20230704,171200,1133012420,3835,3835,3835,3835,0
|
|
20230704,171100,1133012420,3835,3835,3835,3835,0
|
|
20230704,171000,1133012420,3835,3835,3835,3835,0
|
|
20230704,170900,1133012420,3835,3835,3835,3835,0
|
|
20230704,170800,1133012420,3835,3835,3835,3835,0
|
|
20230704,170700,1133012420,3835,3835,3835,3835,0
|
|
20230704,170600,1133012420,3835,3835,3835,3835,0
|
|
20230704,170500,1133012420,3835,3835,3835,3835,0
|
|
20230704,170400,1133012420,3835,3835,3835,3835,0
|
|
20230704,170300,1133012420,3835,3835,3835,3835,0
|
|
20230704,170200,1133012420,3835,3835,3835,3835,0
|
|
20230704,170100,1133012420,3835,3835,3835,3835,0
|
|
20230704,170000,1133012420,3835,3835,3835,3835,6040
|
|
20230704,165900,1133012420,3835,3835,3835,3835,0
|
|
20230704,165800,1133012420,3835,3835,3835,3835,0
|
|
20230704,165700,1133012420,3835,3835,3835,3835,0
|
|
20230704,165600,1133012420,3835,3835,3835,3835,0
|
|
20230704,165500,1133012420,3835,3835,3835,3835,0
|
|
20230704,165400,1133012420,3835,3835,3835,3835,0
|
|
20230704,165300,1133012420,3835,3835,3835,3835,0
|
|
20230704,165200,1133012420,3835,3835,3835,3835,0
|
|
20230704,165100,1133012420,3835,3835,3835,3835,0
|
|
20230704,165000,1133012420,3835,3835,3835,3835,0
|
|
20230704,164900,1133012420,3835,3835,3835,3835,0
|
|
20230704,164800,1133012420,3835,3835,3835,3835,0
|
|
20230704,164700,1133012420,3835,3835,3835,3835,0
|
|
20230704,164600,1133012420,3835,3835,3835,3835,0
|
|
20230704,164500,1133012420,3835,3835,3835,3835,0
|
|
20230704,164400,1133012420,3835,3835,3835,3835,0
|
|
20230704,164300,1133012420,3835,3835,3835,3835,0
|
|
20230704,164200,1133012420,3835,3835,3835,3835,0
|
|
20230704,164100,1133012420,3835,3835,3835,3835,0
|
|
20230704,164000,1133012420,3835,3835,3835,3835,0
|
|
20230704,163900,1133012420,3835,3835,3835,3835,0
|
|
20230704,163800,1133012420,3835,3835,3835,3835,0
|
|
20230704,163700,1133012420,3835,3835,3835,3835,0
|
|
20230704,163600,1133012420,3835,3835,3835,3835,0
|
|
20230704,163500,1133012420,3835,3835,3835,3835,0
|
|
20230704,163400,1133012420,3835,3835,3835,3835,0
|
|
20230704,163300,1133012420,3835,3835,3835,3835,0
|
|
20230704,163200,1133012420,3835,3835,3835,3835,0
|
|
20230704,163100,1133012420,3835,3835,3835,3835,0
|
|
20230704,163000,1133012420,3835,3835,3835,3835,6040
|
|
20230704,162900,1133012420,3835,3835,3835,3835,0
|
|
20230704,162800,1133012420,3835,3835,3835,3835,0
|
|
20230704,162700,1133012420,3835,3835,3835,3835,0
|
|
20230704,162600,1133012420,3835,3835,3835,3835,0
|
|
20230704,162500,1133012420,3835,3835,3835,3835,0
|
|
20230704,162400,1133012420,3835,3835,3835,3835,0
|
|
20230704,162300,1133012420,3835,3835,3835,3835,0
|
|
20230704,162200,1133012420,3835,3835,3835,3835,0
|
|
20230704,162100,1133012420,3835,3835,3835,3835,0
|
|
20230704,162000,1133012420,3835,3835,3835,3835,0
|
|
20230704,161900,1133012420,3835,3835,3835,3835,0
|
|
20230704,161800,1133012420,3835,3835,3835,3835,0
|
|
20230704,161700,1133012420,3835,3835,3835,3835,0
|
|
20230704,161600,1133012420,3835,3835,3835,3835,0
|
|
20230704,161500,1133012420,3835,3835,3835,3835,0
|
|
20230704,161400,1133012420,3835,3835,3835,3835,0
|
|
20230704,161300,1133012420,3835,3835,3835,3835,0
|
|
20230704,161200,1133012420,3835,3835,3835,3835,0
|
|
20230704,161100,1133012420,3835,3835,3835,3835,0
|
|
20230704,161000,1133012420,3835,3835,3835,3835,0
|
|
20230704,160900,1133012420,3835,3835,3835,3835,0
|
|
20230704,160800,1133012420,3835,3835,3835,3835,0
|
|
20230704,160700,1133012420,3835,3835,3835,3835,0
|
|
20230704,160600,1133012420,3835,3835,3835,3835,0
|
|
20230704,160500,1133012420,3835,3835,3835,3835,0
|
|
20230704,160400,1133012420,3835,3835,3835,3835,0
|
|
20230704,160300,1133012420,3835,3835,3835,3835,0
|
|
20230704,160200,1133012420,3835,3835,3835,3835,0
|
|
20230704,160100,1133012420,3835,3835,3835,3835,0
|
|
20230704,160000,1133012420,3835,3835,3835,3835,6040
|
|
20230704,155900,1133012420,3835,3835,3835,3835,0
|
|
20230704,155800,1133012420,3835,3835,3835,3835,0
|
|
20230704,155700,1133012420,3835,3835,3835,3835,0
|
|
20230704,155600,1133012420,3835,3835,3835,3835,0
|
|
20230704,155500,1133012420,3835,3835,3835,3835,0
|
|
20230704,155400,1133012420,3835,3835,3835,3835,0
|
|
20230704,155300,1133012420,3835,3835,3835,3835,0
|
|
20230704,155200,1133012420,3835,3835,3835,3835,0
|
|
20230704,155100,1133012420,3835,3835,3835,3835,0
|
|
20230704,155000,1133012420,3835,3835,3835,3835,0
|
|
20230704,154900,1133012420,3835,3835,3835,3835,0
|
|
20230704,154800,1133012420,3835,3835,3835,3835,0
|
|
20230704,154700,1133012420,3835,3835,3835,3835,0
|
|
20230704,154600,1133012420,3835,3835,3835,3835,0
|
|
20230704,154500,1133012420,3835,3835,3835,3835,0
|
|
20230704,154400,1133012420,3835,3835,3835,3835,0
|
|
20230704,154300,1133012420,3835,3835,3835,3835,0
|
|
20230704,154200,1133012420,3835,3835,3835,3835,0
|
|
20230704,154100,1133012420,3835,3835,3835,3835,0
|
|
20230704,154000,1133012420,3835,3835,3835,3835,0
|
|
20230704,153900,1133012420,3835,3835,3835,3835,0
|
|
20230704,153800,1133012420,3835,3835,3835,3835,0
|
|
20230704,153700,1133012420,3835,3835,3835,3835,0
|
|
20230704,153600,1133012420,3835,3835,3835,3835,0
|
|
20230704,153500,1133012420,3835,3835,3835,3835,0
|
|
20230704,153400,1133012420,3835,3835,3835,3835,0
|
|
20230704,153300,1133012420,3835,3835,3835,3835,0
|
|
20230704,153200,1133012420,3835,3835,3835,3835,0
|
|
20230704,153100,1133012420,3835,3835,3835,3835,0
|
|
20230704,153000,1133012420,3835,3835,3835,3835,12080
|
|
20230704,152900,1109849020,3830,3830,3830,3830,0
|
|
20230704,152800,1109849020,3830,3830,3830,3830,0
|
|
20230704,152700,1109849020,3830,3830,3830,3830,0
|
|
20230704,152600,1109849020,3830,3830,3830,3830,0
|
|
20230704,152500,1109849020,3830,3830,3830,3830,0
|
|
20230704,152400,1109849020,3830,3830,3830,3830,0
|
|
20230704,152300,1109849020,3830,3830,3830,3830,0
|
|
20230704,152200,1109849020,3830,3830,3830,3830,0
|
|
20230704,152100,1109849020,3830,3830,3830,3830,0
|
|
20230704,152000,1109849020,3830,3830,3830,3830,0
|
|
20230704,151900,1109849020,3830,3835,3835,3830,417
|
|
20230704,151800,1108251870,3830,3835,3835,3830,1269
|
|
20230704,151700,1103385690,3835,3835,3835,3835,187
|
|
20230704,151600,1102668545,3835,3835,3835,3835,1
|
|
20230704,151500,1102664710,3835,3835,3835,3835,129
|
|
20230704,151400,1102169995,3835,3835,3840,3835,1522
|
|
20230704,151300,1096332620,3835,3835,3835,3835,130
|
|
20230704,151200,1095834070,3835,3835,3835,3835,130
|
|
20230704,151100,1095335520,3835,3835,3835,3835,240
|
|
20230704,151000,1094415120,3835,3830,3835,3830,672
|
|
20230704,150900,1091840370,3830,3835,3835,3830,855
|
|
20230704,150800,1088561575,3835,3830,3835,3830,169
|
|
20230704,150700,1087914150,3830,3835,3835,3830,2317
|
|
20230704,150600,1079039400,3835,3840,3840,3835,292
|
|
20230704,150500,1077919080,3830,3835,3835,3830,933
|
|
20230704,150400,1074341530,3835,3840,3840,3835,3519
|
|
20230704,150300,1060836185,3840,3840,3840,3840,1133
|
|
20230704,150200,1056485465,3840,3835,3840,3835,304
|
|
20230704,150100,1055318755,3835,3835,3835,3835,0
|
|
20230704,150000,1055318755,3835,3835,3835,3835,639
|
|
20230704,145900,1052868190,3835,3835,3835,3835,133
|
|
20230704,145800,1052358135,3835,3835,3835,3835,166
|
|
20230704,145700,1051721525,3835,3840,3840,3835,1008
|
|
20230704,145600,1047853925,3840,3840,3840,3840,132
|
|
20230704,145500,1047347045,3840,3845,3845,3840,36
|
|
20230704,145400,1047208650,3845,3845,3850,3845,578
|
|
20230704,145300,1044984275,3845,3840,3845,3840,178
|
|
20230704,145200,1044300535,3840,3840,3845,3840,161
|
|
20230704,145100,1043681795,3840,3840,3845,3840,1629
|
|
20230704,145000,1037426430,3840,3840,3845,3840,985
|
|
20230704,144900,1033641405,3845,3855,3855,3845,818
|
|
20230704,144800,1030492570,3850,3850,3855,3850,159
|
|
20230704,144700,1029880410,3855,3850,3855,3845,766
|
|
20230704,144600,1026931965,3840,3845,3845,3840,4
|
|
20230704,144500,1026916600,3845,3845,3850,3840,259
|
|
20230704,144400,1025920765,3845,3835,3845,3835,199
|
|
20230704,144300,1025157325,3845,3840,3845,3835,1736
|
|
20230704,144200,1018498515,3835,3835,3835,3835,142
|
|
20230704,144100,1017953945,3835,3835,3835,3835,5
|
|
20230704,144000,1017934770,3835,3835,3835,3835,133
|
|
20230704,143900,1017424715,3835,3835,3840,3835,56
|
|
20230704,143800,1017209705,3840,3840,3840,3835,697
|
|
20230704,143700,1014534150,3835,3840,3845,3835,612
|
|
20230704,143600,1012182855,3840,3835,3840,3835,156
|
|
20230704,143500,1011583835,3835,3840,3840,3835,287
|
|
20230704,143400,1010481835,3835,3835,3835,3835,130
|
|
20230704,143300,1009983285,3835,3840,3840,3835,233
|
|
20230704,143200,1009089260,3840,3835,3840,3835,182
|
|
20230704,143100,1008391055,3835,3835,3835,3835,311
|
|
20230704,143000,1007198370,3835,3840,3840,3835,109
|
|
20230704,142900,1006780240,3835,3835,3845,3835,2600
|
|
20230704,142800,996808240,3850,3850,3850,3845,180
|
|
20230704,142700,996115890,3845,3850,3850,3840,476
|
|
20230704,142600,994287955,3835,3840,3860,3835,1139
|
|
20230704,142500,989899805,3845,3845,3845,3840,21
|
|
20230704,142400,989819075,3845,3840,3845,3840,164
|
|
20230704,142300,989189295,3840,3840,3840,3840,133
|
|
20230704,142200,988678575,3840,3840,3840,3835,284
|
|
20230704,142100,987588680,3835,3835,3835,3835,133
|
|
20230704,142000,987078625,3835,3835,3835,3835,7
|
|
20230704,141900,987051780,3835,3845,3855,3835,581
|
|
20230704,141800,984816000,3845,3835,3845,3835,162
|
|
20230704,141700,984194615,3835,3850,3850,3835,7
|
|
20230704,141600,984167740,3850,3835,3850,3835,461
|
|
20230704,141500,982395450,3835,3835,3835,3835,131
|
|
20230704,141400,981893065,3830,3830,3830,3830,151
|
|
20230704,141300,981314735,3835,3830,3835,3830,1325
|
|
20230704,141200,976239480,3835,3835,3835,3830,1159
|
|
20230704,141100,971799280,3835,3830,3835,3830,196
|
|
20230704,141000,971048275,3830,3830,3835,3830,16
|
|
20230704,140900,970986980,3830,3830,3830,3830,135
|
|
20230704,140800,970469930,3830,3830,3830,3830,171
|
|
20230704,140700,969815000,3830,3830,3830,3830,136
|
|
20230704,140600,969294120,3830,3835,3835,3830,1119
|
|
20230704,140500,965007930,3830,3830,3830,3830,22
|
|
20230704,140400,964923670,3830,3835,3835,3830,155
|
|
20230704,140300,964329915,3830,3830,3835,3830,159
|
|
20230704,140200,963720840,3830,3830,3830,3830,168
|
|
20230704,140100,963077400,3830,3825,3830,3825,216
|
|
20230704,140000,962251025,3825,3825,3825,3825,29
|
|
20230704,135900,962140100,3830,3830,3830,3830,1405
|
|
20230704,135800,956758950,3830,3835,3835,3830,183
|
|
20230704,135700,956057810,3830,3835,3840,3830,26
|
|
20230704,135600,955958150,3835,3830,3835,3830,285
|
|
20230704,135500,954866595,3830,3835,3835,3830,2685
|
|
20230704,135400,944582785,3830,3830,3830,3830,130
|
|
20230704,135300,944084885,3830,3835,3835,3830,1824
|
|
20230704,135200,937096335,3835,3840,3840,3835,246
|
|
20230704,135100,936151970,3840,3840,3845,3840,1642
|
|
20230704,135000,929846635,3840,3845,3855,3840,541
|
|
20230704,134900,927766515,3845,3845,3845,3845,228
|
|
20230704,134800,926889855,3845,3840,3845,3840,153
|
|
20230704,134700,926301575,3855,3840,3855,3840,2136
|
|
20230704,134600,918074990,3845,3845,3845,3845,501
|
|
20230704,134500,916148645,3845,3845,3850,3845,1604
|
|
20230704,134400,909981255,3845,3835,3850,3835,746
|
|
20230704,134300,907112710,3840,3840,3840,3840,237
|
|
20230704,134200,906202630,3835,3830,3835,3830,205
|
|
20230704,134100,905417105,3830,3830,3840,3830,785
|
|
20230704,134000,902404800,3835,3830,3835,3830,172
|
|
20230704,133900,901745885,3835,3835,3835,3830,5
|
|
20230704,133800,901726725,3830,3830,3830,3830,142
|
|
20230704,133700,901182865,3830,3830,3830,3825,302
|
|
20230704,133600,900026860,3830,3830,3830,3825,98
|
|
20230704,133500,899651565,3830,3825,3830,3825,278
|
|
20230704,133400,898587475,3825,3825,3825,3825,771
|
|
20230704,133300,895638400,3830,3825,3830,3825,153
|
|
20230704,133200,895053100,3825,3825,3825,3825,132
|
|
20230704,133100,894548200,3825,3825,3825,3825,140
|
|
20230704,133000,894012700,3825,3825,3825,3825,147
|
|
20230704,132900,893450425,3825,3830,3830,3825,597
|
|
20230704,132800,891164270,3835,3835,3835,3830,277
|
|
20230704,132700,890102660,3830,3825,3830,3825,210
|
|
20230704,132600,889298525,3825,3830,3830,3825,1356
|
|
20230704,132500,884111635,3830,3835,3835,3830,270
|
|
20230704,132400,883076535,3835,3825,3835,3825,212
|
|
20230704,132300,882264560,3830,3825,3830,3825,135
|
|
20230704,132200,881748175,3830,3830,3830,3825,182
|
|
20230704,132100,881051920,3830,3825,3830,3825,522
|
|
20230704,132000,879054270,3825,3825,3825,3825,143
|
|
20230704,131900,878507295,3825,3825,3825,3825,9
|
|
20230704,131800,878472870,3825,3825,3825,3825,657
|
|
20230704,131700,875959845,3825,3825,3825,3825,157
|
|
20230704,131600,875359320,3825,3830,3830,3825,131
|
|
20230704,131500,874858240,3825,3825,3825,3825,140
|
|
20230704,131400,874322740,3825,3825,3825,3825,4
|
|
20230704,131300,874307440,3825,3825,3825,3825,160
|
|
20230704,131200,873695440,3825,3825,3830,3825,560
|
|
20230704,131100,871553290,3825,3825,3825,3825,285
|
|
20230704,131000,870463165,3825,3830,3830,3825,469
|
|
20230704,130900,868668860,3830,3830,3830,3830,527
|
|
20230704,130800,866650450,3825,3825,3830,3825,761
|
|
20230704,130700,863737875,3825,3825,3825,3825,12
|
|
20230704,130600,863691975,3835,3825,3835,3825,933
|
|
20230704,130500,860119655,3830,3825,3830,3825,135
|
|
20230704,130400,859603255,3825,3825,3825,3825,8
|
|
20230704,130300,859572655,3825,3825,3825,3825,142
|
|
20230704,130200,859029505,3825,3825,3825,3825,147
|
|
20230704,130100,858467230,3825,3825,3825,3825,446
|
|
20230704,130000,856761280,3825,3825,3825,3825,0
|
|
20230704,125900,856761280,3825,3825,3825,3825,152
|
|
20230704,125800,856179880,3830,3830,3830,3830,0
|
|
20230704,125700,856179880,3830,3825,3830,3825,291
|
|
20230704,125600,855065375,3825,3825,3825,3825,136
|
|
20230704,125500,854545175,3825,3825,3825,3825,167
|
|
20230704,125400,853906400,3825,3825,3825,3825,630
|
|
20230704,125300,851496650,3825,3825,3830,3825,16
|
|
20230704,125200,851435400,3825,3825,3830,3825,122
|
|
20230704,125100,850968250,3830,3830,3830,3830,283
|
|
20230704,125000,849884360,3830,3830,3830,3830,156
|
|
20230704,124900,849286880,3830,3830,3830,3830,145
|
|
20230704,124800,848731530,3830,3835,3835,3830,28
|
|
20230704,124700,848624165,3830,3830,3830,3830,130
|
|
20230704,124600,848126265,3830,3830,3830,3830,166
|
|
20230704,124500,847490485,3830,3830,3830,3830,141
|
|
20230704,124400,846950455,3835,3830,3835,3830,180
|
|
20230704,124300,846260805,3830,3830,3830,3830,817
|
|
20230704,124200,843131695,3830,3830,3830,3830,0
|
|
20230704,124100,843131695,3830,3825,3830,3825,190
|
|
20230704,124000,842404645,3825,3825,3825,3825,163
|
|
20230704,123900,841781170,3830,3830,3830,3830,80
|
|
20230704,123800,841474770,3825,3840,3840,3825,924
|
|
20230704,123700,837938925,3835,3835,3850,3835,1121
|
|
20230704,123600,833626325,3825,3825,3825,3825,0
|
|
20230704,123500,833626325,3825,3835,3850,3825,1702
|
|
20230704,123400,827080850,3830,3825,3830,3825,139
|
|
20230704,123300,826549130,3835,3820,3835,3820,246
|
|
20230704,123200,825608195,3825,3820,3825,3820,203
|
|
20230704,123100,824831735,3820,3820,3820,3820,130
|
|
20230704,123000,824335135,3820,3820,3820,3820,154
|
|
20230704,122900,823746855,3820,3820,3825,3820,1099
|
|
20230704,122800,819548175,3820,3820,3820,3820,399
|
|
20230704,122700,818023995,3825,3820,3825,3820,208
|
|
20230704,122600,817228405,3825,3825,3825,3825,105
|
|
20230704,122500,816826780,3820,3820,3820,3820,1264
|
|
20230704,122400,811998300,3825,3820,3825,3820,291
|
|
20230704,122300,810886175,3825,3825,3825,3825,6
|
|
20230704,122200,810863225,3820,3820,3820,3820,130
|
|
20230704,122100,810366625,3820,3825,3825,3820,133
|
|
20230704,122000,809858550,3820,3820,3820,3820,285
|
|
20230704,121900,808769850,3825,3820,3825,3820,534
|
|
20230704,121800,806727950,3825,3825,3825,3825,101
|
|
20230704,121700,806341625,3820,3820,3820,3820,130
|
|
20230704,121600,805845025,3820,3820,3820,3820,130
|
|
20230704,121500,805348425,3820,3820,3820,3820,130
|
|
20230704,121400,804851825,3820,3825,3825,3820,1399
|
|
20230704,121300,799503310,3820,3825,3830,3820,663
|
|
20230704,121200,796968355,3825,3825,3825,3825,478
|
|
20230704,121100,795140005,3820,3820,3820,3820,380
|
|
20230704,121000,793688405,3820,3820,3820,3820,129
|
|
20230704,120900,793195625,3825,3825,3825,3825,183
|
|
20230704,120800,792495650,3825,3825,3825,3825,825
|
|
20230704,120700,789340025,3830,3830,3830,3830,1
|
|
20230704,120600,789336195,3825,3830,3830,3825,137
|
|
20230704,120500,788812135,3825,3825,3825,3825,130
|
|
20230704,120400,788314885,3825,3825,3825,3825,130
|
|
20230704,120300,787817635,3830,3830,3830,3830,0
|
|
20230704,120200,787817635,3830,3830,3830,3830,1
|
|
20230704,120100,787813805,3830,3830,3830,3825,281
|
|
20230704,120000,786738225,3830,3830,3830,3830,182
|
|
20230704,115900,786041165,3825,3825,3825,3825,138
|
|
20230704,115800,785513315,3825,3825,3825,3825,630
|
|
20230704,115700,783103565,3825,3825,3825,3825,0
|
|
20230704,115600,783103565,3825,3825,3825,3825,130
|
|
20230704,115500,782606315,3825,3825,3830,3825,439
|
|
20230704,115400,780927095,3825,3825,3825,3825,258
|
|
20230704,115300,779940245,3830,3825,3830,3825,135
|
|
20230704,115200,779423845,3825,3825,3825,3825,0
|
|
20230704,115100,779423845,3825,3825,3825,3825,130
|
|
20230704,115000,778926595,3825,3825,3825,3825,146
|
|
20230704,114900,778368145,3825,3825,3825,3825,130
|
|
20230704,114800,777870895,3830,3825,3830,3825,131
|
|
20230704,114700,777369815,3825,3825,3825,3825,0
|
|
20230704,114600,777369815,3825,3825,3825,3825,130
|
|
20230704,114500,776872565,3825,3825,3825,3825,130
|
|
20230704,114400,776375315,3830,3830,3830,3825,240
|
|
20230704,114300,775456765,3830,3825,3830,3825,203
|
|
20230704,114200,774679925,3835,3835,3835,3835,0
|
|
20230704,114100,774679925,3835,3830,3835,3830,20
|
|
20230704,114000,774603260,3825,3830,3830,3825,443
|
|
20230704,113900,772907220,3830,3830,3830,3830,559
|
|
20230704,113800,770766250,3830,3835,3835,3830,142
|
|
20230704,113700,770222330,3830,3825,3830,3825,128
|
|
20230704,113600,769732230,3825,3825,3825,3825,130
|
|
20230704,113500,769234980,3825,3825,3825,3825,130
|
|
20230704,113400,768737730,3830,3825,3830,3825,140
|
|
20230704,113300,768202180,3825,3825,3825,3825,130
|
|
20230704,113200,767704930,3830,3820,3830,3820,146
|
|
20230704,113100,767147075,3820,3825,3825,3820,344
|
|
20230704,113000,765831430,3825,3825,3825,3820,511
|
|
20230704,112900,763877660,3820,3820,3820,3820,213
|
|
20230704,112800,763064000,3820,3815,3820,3815,502
|
|
20230704,112700,761147360,3825,3815,3825,3815,744
|
|
20230704,112600,758305905,3820,3820,3820,3820,0
|
|
20230704,112500,758305905,3820,3820,3820,3815,579
|
|
20230704,112400,756094325,3815,3815,3815,3815,130
|
|
20230704,112300,755598375,3820,3820,3820,3815,343
|
|
20230704,112200,754289770,3820,3815,3820,3815,435
|
|
20230704,112100,752628720,3815,3815,3815,3815,0
|
|
20230704,112000,752628720,3815,3815,3815,3815,130
|
|
20230704,111900,752132770,3815,3815,3815,3815,1160
|
|
20230704,111800,747707370,3815,3815,3820,3815,151
|
|
20230704,111700,747131300,3815,3815,3815,3815,921
|
|
20230704,111600,743617685,3815,3815,3815,3815,2882
|
|
20230704,111500,732622855,3815,3815,3820,3815,642
|
|
20230704,111400,730173620,3815,3815,3815,3815,131
|
|
20230704,111300,729673855,3820,3820,3820,3815,331
|
|
20230704,111200,728410540,3820,3815,3820,3815,2809
|
|
20230704,111100,717692930,3815,3815,3820,3815,96
|
|
20230704,111000,717326685,3815,3820,3820,3815,1430
|
|
20230704,110900,711865425,3825,3820,3825,3820,827
|
|
20230704,110800,708705750,3820,3825,3825,3820,703
|
|
20230704,110700,706019345,3825,3820,3825,3815,1076
|
|
20230704,110600,701907250,3815,3815,3815,3815,1815
|
|
20230704,110500,694983025,3820,3815,3820,3815,753
|
|
20230704,110400,692109420,3815,3820,3820,3815,2014
|
|
20230704,110300,684415955,3820,3820,3820,3820,360
|
|
20230704,110200,683040755,3820,3820,3820,3820,176
|
|
20230704,110100,682368435,3820,3825,3830,3820,4781
|
|
20230704,110000,664077260,3820,3815,3820,3815,1194
|
|
20230704,105900,659518800,3820,3820,3820,3820,28
|
|
20230704,105800,659411840,3820,3820,3820,3820,450
|
|
20230704,105700,657692840,3820,3825,3825,3820,3068
|
|
20230704,105600,645972990,3820,3825,3830,3820,1082
|
|
20230704,105500,641835610,3820,3820,3825,3820,389
|
|
20230704,105400,640349030,3820,3825,3825,3820,2557
|
|
20230704,105300,630580740,3825,3825,3825,3825,2618
|
|
20230704,105200,620566890,3825,3825,3825,3825,2850
|
|
20230704,105100,609665640,3825,3830,3830,3825,277
|
|
20230704,105000,608606080,3825,3830,3830,3825,2839
|
|
20230704,104900,597736130,3830,3835,3835,3830,224
|
|
20230704,104800,596877560,3835,3835,3835,3830,2553
|
|
20230704,104700,587096340,3835,3830,3835,3830,245
|
|
20230704,104600,586157785,3830,3830,3830,3830,177
|
|
20230704,104500,585479875,3830,3830,3830,3830,862
|
|
20230704,104400,582178415,3835,3835,3835,3830,235
|
|
20230704,104300,581277650,3830,3830,3835,3830,2120
|
|
20230704,104200,573157960,3830,3830,3835,3830,314
|
|
20230704,104100,571954840,3830,3830,3830,3830,288
|
|
20230704,104000,570851800,3830,3830,3830,3830,193
|
|
20230704,103900,570112610,3830,3830,3830,3830,1998
|
|
20230704,103800,562460270,3830,3830,3835,3830,413
|
|
20230704,103700,560878225,3835,3830,3835,3830,401
|
|
20230704,103600,559341355,3830,3835,3835,3830,298
|
|
20230704,103500,558199915,3835,3830,3835,3830,1828
|
|
20230704,103400,551198650,3835,3830,3835,3830,1309
|
|
20230704,103300,546184975,3830,3830,3830,3830,1469
|
|
20230704,103200,540558705,3830,3835,3835,3830,145
|
|
20230704,103100,540003180,3830,3835,3835,3830,793
|
|
20230704,103000,536963880,3830,3835,3835,3830,1584
|
|
20230704,102900,530889695,3835,3835,3835,3835,1021
|
|
20230704,102800,526974160,3830,3835,3835,3830,645
|
|
20230704,102700,524501310,3835,3835,3835,3835,98
|
|
20230704,102600,524125480,3835,3835,3840,3835,7205
|
|
20230704,102500,496493950,3840,3840,3840,3835,97
|
|
20230704,102400,496121925,3840,3840,3840,3835,394
|
|
20230704,102300,494609435,3840,3835,3840,3835,454
|
|
20230704,102200,492866545,3835,3835,3840,3835,1826
|
|
20230704,102100,485858825,3835,3840,3840,3835,2320
|
|
20230704,102000,476961475,3840,3840,3840,3835,250
|
|
20230704,101900,476001930,3835,3835,3835,3835,367
|
|
20230704,101800,474594485,3835,3835,3835,3830,494
|
|
20230704,101700,472700450,3835,3830,3835,3830,3037
|
|
20230704,101600,461064240,3830,3835,3835,3830,480
|
|
20230704,101500,459224780,3830,3835,3835,3830,294
|
|
20230704,101400,458097760,3830,3830,3835,3830,462
|
|
20230704,101300,456327800,3830,3835,3835,3830,2311
|
|
20230704,101200,447475670,3835,3835,3840,3830,1457
|
|
20230704,101100,441886805,3835,3830,3835,3830,917
|
|
20230704,101000,438371450,3830,3830,3830,3830,114
|
|
20230704,100900,437934830,3830,3830,3830,3830,268
|
|
20230704,100800,436908390,3830,3830,3830,3830,1830
|
|
20230704,100700,429899490,3830,3830,3835,3830,284
|
|
20230704,100600,428811020,3835,3840,3840,3835,587
|
|
20230704,100500,426559820,3840,3850,3850,3840,463
|
|
20230704,100400,424778530,3850,3830,3850,3830,5580
|
|
20230704,100300,403347140,3835,3835,3835,3830,2213
|
|
20230704,100200,394869405,3835,3835,3840,3830,427
|
|
20230704,100100,393233190,3830,3835,3835,3830,103
|
|
20230704,100000,392838650,3835,3835,3835,3830,566
|
|
20230704,095900,390669845,3835,3830,3835,3830,2054
|
|
20230704,095800,382802290,3835,3835,3835,3835,1300
|
|
20230704,095700,377816790,3835,3840,3840,3835,387
|
|
20230704,095600,376332580,3835,3830,3835,3830,997
|
|
20230704,095500,372509805,3830,3825,3835,3825,2210
|
|
20230704,095400,364053820,3830,3835,3835,3830,3471
|
|
20230704,095300,350753530,3835,3835,3835,3830,654
|
|
20230704,095200,348245895,3830,3830,3835,3830,1433
|
|
20230704,095100,342751300,3830,3830,3835,3830,297
|
|
20230704,095000,341613290,3835,3835,3835,3830,2744
|
|
20230704,094900,331102565,3830,3830,3835,3830,1532
|
|
20230704,094800,325233555,3830,3845,3850,3830,15994
|
|
20230704,094700,263783385,3850,3845,3850,3845,898
|
|
20230704,094600,260330445,3850,3845,3850,3845,868
|
|
20230704,094500,256992050,3850,3850,3855,3850,2112
|
|
20230704,094400,248860845,3845,3850,3850,3845,248
|
|
20230704,094300,247907035,3850,3845,3850,3845,462
|
|
20230704,094200,246128435,3845,3855,3855,3845,6538
|
|
20230704,094100,220957430,3855,3855,3855,3850,2106
|
|
20230704,094000,212839595,3860,3855,3860,3850,1016
|
|
20230704,093900,208924640,3855,3860,3860,3855,4467
|
|
20230704,093800,191702895,3860,3865,3865,3860,320
|
|
20230704,093700,190467445,3860,3860,3860,3855,1101
|
|
20230704,093600,186218580,3860,3865,3865,3860,1460
|
|
20230704,093500,180579820,3860,3860,3860,3860,198
|
|
20230704,093400,179815540,3865,3865,3865,3865,21
|
|
20230704,093300,179734375,3865,3860,3865,3860,2106
|
|
20230704,093200,171602705,3860,3865,3865,3860,2636
|
|
20230704,093100,161426195,3865,3865,3865,3865,152
|
|
20230704,093000,160838715,3865,3865,3865,3860,635
|
|
20230704,092900,158385200,3865,3865,3865,3860,4550
|
|
20230704,092800,140815490,3865,3870,3870,3865,2620
|
|
20230704,092700,130681405,3870,3870,3870,3870,462
|
|
20230704,092600,128893465,3870,3870,3870,3870,627
|
|
20230704,092500,126466975,3870,3870,3870,3870,92
|
|
20230704,092400,126110935,3870,3875,3875,3870,246
|
|
20230704,092300,125158265,3875,3880,3880,3875,570
|
|
20230704,092200,122948275,3880,3880,3880,3880,0
|
|
20230704,092100,122948275,3880,3875,3880,3875,183
|
|
20230704,092000,122238685,3875,3880,3885,3875,650
|
|
20230704,091900,119717905,3880,3880,3880,3880,3325
|
|
20230704,091800,106816905,3885,3890,3890,3885,2208
|
|
20230704,091700,98238550,3890,3895,3895,3890,619
|
|
20230704,091600,95830615,3895,3890,3895,3890,337
|
|
20230704,091500,94519660,3890,3890,3890,3890,0
|
|
20230704,091400,94519660,3890,3895,3900,3890,2025
|
|
20230704,091300,86641370,3895,3890,3895,3890,119
|
|
20230704,091200,86178455,3890,3900,3900,3890,1214
|
|
20230704,091100,81454750,3895,3890,3895,3890,357
|
|
20230704,091000,80065520,3885,3885,3885,3885,1910
|
|
20230704,090900,72645170,3905,3905,3905,3905,256
|
|
20230704,090800,71645490,3915,3910,3915,3900,210
|
|
20230704,090700,70823990,3915,3880,3915,3880,705
|
|
20230704,090600,68069995,3880,3875,3880,3865,2747
|
|
20230704,090500,57431070,3850,3900,3905,3850,9206
|
|
20230704,090400,21735305,3920,3910,3920,3905,225
|
|
20230704,090300,20856600,3910,3920,3920,3905,2592
|
|
20230704,090200,10709215,3920,3930,3930,3920,1522
|
|
20230704,090100,4735045,3940,3940,3940,3940,0
|
|
20230704,090000,4735045,3940,3925,3940,3925,1206
|