696 lines
33 KiB
CSV
696 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,203300,545407120,4020,4020,4020,4020,1782
|
|
20230704,203200,545407120,4020,4020,4020,4020,0
|
|
20230704,203100,545407120,4020,4020,4020,4020,0
|
|
20230704,203000,545407120,4020,4020,4020,4020,0
|
|
20230704,202900,545407120,4020,4020,4020,4020,0
|
|
20230704,202800,545407120,4020,4020,4020,4020,0
|
|
20230704,202700,545407120,4020,4020,4020,4020,0
|
|
20230704,202600,545407120,4020,4020,4020,4020,0
|
|
20230704,202500,545407120,4020,4020,4020,4020,0
|
|
20230704,202400,545407120,4020,4020,4020,4020,0
|
|
20230704,202300,545407120,4020,4020,4020,4020,0
|
|
20230704,202200,545407120,4020,4020,4020,4020,0
|
|
20230704,202100,545407120,4020,4020,4020,4020,0
|
|
20230704,202000,545407120,4020,4020,4020,4020,0
|
|
20230704,201900,545407120,4020,4020,4020,4020,0
|
|
20230704,201800,545407120,4020,4020,4020,4020,0
|
|
20230704,201700,545407120,4020,4020,4020,4020,0
|
|
20230704,201600,545407120,4020,4020,4020,4020,0
|
|
20230704,201500,545407120,4020,4020,4020,4020,0
|
|
20230704,201400,545407120,4020,4020,4020,4020,0
|
|
20230704,201300,545407120,4020,4020,4020,4020,0
|
|
20230704,201200,545407120,4020,4020,4020,4020,0
|
|
20230704,201100,545407120,4020,4020,4020,4020,0
|
|
20230704,201000,545407120,4020,4020,4020,4020,0
|
|
20230704,200900,545407120,4020,4020,4020,4020,0
|
|
20230704,200800,545407120,4020,4020,4020,4020,0
|
|
20230704,200700,545407120,4020,4020,4020,4020,0
|
|
20230704,200600,545407120,4020,4020,4020,4020,0
|
|
20230704,200500,545407120,4020,4020,4020,4020,0
|
|
20230704,200400,545407120,4020,4020,4020,4020,0
|
|
20230704,200300,545407120,4020,4020,4020,4020,1782
|
|
20230704,200200,545407120,4020,4020,4020,4020,0
|
|
20230704,200100,545407120,4020,4020,4020,4020,0
|
|
20230704,200000,545407120,4020,4020,4020,4020,0
|
|
20230704,195900,545407120,4020,4020,4020,4020,0
|
|
20230704,195800,545407120,4020,4020,4020,4020,0
|
|
20230704,195700,545407120,4020,4020,4020,4020,0
|
|
20230704,195600,545407120,4020,4020,4020,4020,0
|
|
20230704,195500,545407120,4020,4020,4020,4020,0
|
|
20230704,195400,545407120,4020,4020,4020,4020,0
|
|
20230704,195300,545407120,4020,4020,4020,4020,0
|
|
20230704,195200,545407120,4020,4020,4020,4020,0
|
|
20230704,195100,545407120,4020,4020,4020,4020,0
|
|
20230704,195000,545407120,4020,4020,4020,4020,0
|
|
20230704,194900,545407120,4020,4020,4020,4020,0
|
|
20230704,194800,545407120,4020,4020,4020,4020,0
|
|
20230704,194700,545407120,4020,4020,4020,4020,0
|
|
20230704,194600,545407120,4020,4020,4020,4020,0
|
|
20230704,194500,545407120,4020,4020,4020,4020,0
|
|
20230704,194400,545407120,4020,4020,4020,4020,0
|
|
20230704,194300,545407120,4020,4020,4020,4020,0
|
|
20230704,194200,545407120,4020,4020,4020,4020,0
|
|
20230704,194100,545407120,4020,4020,4020,4020,0
|
|
20230704,194000,545407120,4020,4020,4020,4020,0
|
|
20230704,193900,545407120,4020,4020,4020,4020,0
|
|
20230704,193800,545407120,4020,4020,4020,4020,0
|
|
20230704,193700,545407120,4020,4020,4020,4020,0
|
|
20230704,193600,545407120,4020,4020,4020,4020,0
|
|
20230704,193500,545407120,4020,4020,4020,4020,0
|
|
20230704,193400,545407120,4020,4020,4020,4020,0
|
|
20230704,193300,545407120,4020,4020,4020,4020,1782
|
|
20230704,193200,545407120,4020,4020,4020,4020,0
|
|
20230704,193100,545407120,4020,4020,4020,4020,0
|
|
20230704,193000,545407120,4020,4020,4020,4020,0
|
|
20230704,192900,545407120,4020,4020,4020,4020,0
|
|
20230704,192800,545407120,4020,4020,4020,4020,0
|
|
20230704,192700,545407120,4020,4020,4020,4020,0
|
|
20230704,192600,545407120,4020,4020,4020,4020,0
|
|
20230704,192500,545407120,4020,4020,4020,4020,0
|
|
20230704,192400,545407120,4020,4020,4020,4020,0
|
|
20230704,192300,545407120,4020,4020,4020,4020,0
|
|
20230704,192200,545407120,4020,4020,4020,4020,0
|
|
20230704,192100,545407120,4020,4020,4020,4020,0
|
|
20230704,192000,545407120,4020,4020,4020,4020,0
|
|
20230704,191900,545407120,4020,4020,4020,4020,0
|
|
20230704,191800,545407120,4020,4020,4020,4020,0
|
|
20230704,191700,545407120,4020,4020,4020,4020,0
|
|
20230704,191600,545407120,4020,4020,4020,4020,0
|
|
20230704,191500,545407120,4020,4020,4020,4020,0
|
|
20230704,191400,545407120,4020,4020,4020,4020,0
|
|
20230704,191300,545407120,4020,4020,4020,4020,0
|
|
20230704,191200,545407120,4020,4020,4020,4020,0
|
|
20230704,191100,545407120,4020,4020,4020,4020,0
|
|
20230704,191000,545407120,4020,4020,4020,4020,0
|
|
20230704,190900,545407120,4020,4020,4020,4020,0
|
|
20230704,190800,545407120,4020,4020,4020,4020,0
|
|
20230704,190700,545407120,4020,4020,4020,4020,0
|
|
20230704,190600,545407120,4020,4020,4020,4020,0
|
|
20230704,190500,545407120,4020,4020,4020,4020,0
|
|
20230704,190400,545407120,4020,4020,4020,4020,0
|
|
20230704,190300,545407120,4020,4020,4020,4020,1782
|
|
20230704,190200,545407120,4020,4020,4020,4020,0
|
|
20230704,190100,545407120,4020,4020,4020,4020,0
|
|
20230704,190000,545407120,4020,4020,4020,4020,0
|
|
20230704,185900,545407120,4020,4020,4020,4020,0
|
|
20230704,185800,545407120,4020,4020,4020,4020,0
|
|
20230704,185700,545407120,4020,4020,4020,4020,0
|
|
20230704,185600,545407120,4020,4020,4020,4020,0
|
|
20230704,185500,545407120,4020,4020,4020,4020,0
|
|
20230704,185400,545407120,4020,4020,4020,4020,0
|
|
20230704,185300,545407120,4020,4020,4020,4020,0
|
|
20230704,185200,545407120,4020,4020,4020,4020,0
|
|
20230704,185100,545407120,4020,4020,4020,4020,0
|
|
20230704,185000,545407120,4020,4020,4020,4020,0
|
|
20230704,184900,545407120,4020,4020,4020,4020,0
|
|
20230704,184800,545407120,4020,4020,4020,4020,0
|
|
20230704,184700,545407120,4020,4020,4020,4020,0
|
|
20230704,184600,545407120,4020,4020,4020,4020,0
|
|
20230704,184500,545407120,4020,4020,4020,4020,0
|
|
20230704,184400,545407120,4020,4020,4020,4020,0
|
|
20230704,184300,545407120,4020,4020,4020,4020,0
|
|
20230704,184200,545407120,4020,4020,4020,4020,0
|
|
20230704,184100,545407120,4020,4020,4020,4020,0
|
|
20230704,184000,545407120,4020,4020,4020,4020,0
|
|
20230704,183900,545407120,4020,4020,4020,4020,0
|
|
20230704,183800,545407120,4020,4020,4020,4020,0
|
|
20230704,183700,545407120,4020,4020,4020,4020,0
|
|
20230704,183600,545407120,4020,4020,4020,4020,0
|
|
20230704,183500,545407120,4020,4020,4020,4020,0
|
|
20230704,183400,545407120,4020,4020,4020,4020,0
|
|
20230704,183300,545407120,4020,4020,4020,4020,1782
|
|
20230704,183200,545407120,4020,4020,4020,4020,0
|
|
20230704,183100,545407120,4020,4020,4020,4020,0
|
|
20230704,183000,545407120,4020,4020,4020,4020,0
|
|
20230704,182900,545407120,4020,4020,4020,4020,0
|
|
20230704,182800,545407120,4020,4020,4020,4020,0
|
|
20230704,182700,545407120,4020,4020,4020,4020,0
|
|
20230704,182600,545407120,4020,4020,4020,4020,0
|
|
20230704,182500,545407120,4020,4020,4020,4020,0
|
|
20230704,182400,545407120,4020,4020,4020,4020,0
|
|
20230704,182300,545407120,4020,4020,4020,4020,0
|
|
20230704,182200,545407120,4020,4020,4020,4020,0
|
|
20230704,182100,545407120,4020,4020,4020,4020,0
|
|
20230704,182000,545407120,4020,4020,4020,4020,0
|
|
20230704,181900,545407120,4020,4020,4020,4020,0
|
|
20230704,181800,545407120,4020,4020,4020,4020,0
|
|
20230704,181700,545407120,4020,4020,4020,4020,0
|
|
20230704,181600,545407120,4020,4020,4020,4020,0
|
|
20230704,181500,545407120,4020,4020,4020,4020,0
|
|
20230704,181400,545407120,4020,4020,4020,4020,0
|
|
20230704,181300,545407120,4020,4020,4020,4020,0
|
|
20230704,181200,545407120,4020,4020,4020,4020,0
|
|
20230704,181100,545407120,4020,4020,4020,4020,0
|
|
20230704,181000,545407120,4020,4020,4020,4020,0
|
|
20230704,180900,545407120,4020,4020,4020,4020,0
|
|
20230704,180800,545407120,4020,4020,4020,4020,0
|
|
20230704,180700,545407120,4020,4020,4020,4020,0
|
|
20230704,180600,545407120,4020,4020,4020,4020,0
|
|
20230704,180500,545407120,4020,4020,4020,4020,0
|
|
20230704,180400,545407120,4020,4020,4020,4020,0
|
|
20230704,180300,545407120,4020,4020,4020,4020,1782
|
|
20230704,180200,545407120,4020,4020,4020,4020,0
|
|
20230704,180100,545407120,4020,4020,4020,4020,0
|
|
20230704,180000,545407120,4020,4020,4020,4020,0
|
|
20230704,175900,545407120,4020,4020,4020,4020,0
|
|
20230704,175800,545407120,4020,4020,4020,4020,0
|
|
20230704,175700,545407120,4020,4020,4020,4020,0
|
|
20230704,175600,545407120,4020,4020,4020,4020,0
|
|
20230704,175500,545407120,4020,4020,4020,4020,0
|
|
20230704,175400,545407120,4020,4020,4020,4020,0
|
|
20230704,175300,545407120,4020,4020,4020,4020,0
|
|
20230704,175200,545407120,4020,4020,4020,4020,0
|
|
20230704,175100,545407120,4020,4020,4020,4020,0
|
|
20230704,175000,545407120,4020,4020,4020,4020,0
|
|
20230704,174900,545407120,4020,4020,4020,4020,0
|
|
20230704,174800,545407120,4020,4020,4020,4020,0
|
|
20230704,174700,545407120,4020,4020,4020,4020,0
|
|
20230704,174600,545407120,4020,4020,4020,4020,0
|
|
20230704,174500,545407120,4020,4020,4020,4020,0
|
|
20230704,174400,545407120,4020,4020,4020,4020,0
|
|
20230704,174300,545407120,4020,4020,4020,4020,0
|
|
20230704,174200,545407120,4020,4020,4020,4020,0
|
|
20230704,174100,545407120,4020,4020,4020,4020,0
|
|
20230704,174000,545407120,4020,4020,4020,4020,0
|
|
20230704,173900,545407120,4020,4020,4020,4020,0
|
|
20230704,173800,545407120,4020,4020,4020,4020,0
|
|
20230704,173700,545407120,4020,4020,4020,4020,0
|
|
20230704,173600,545407120,4020,4020,4020,4020,0
|
|
20230704,173500,545407120,4020,4020,4020,4020,0
|
|
20230704,173400,545407120,4020,4020,4020,4020,0
|
|
20230704,173300,545407120,4020,4020,4020,4020,1782
|
|
20230704,173200,545407120,4020,4020,4020,4020,0
|
|
20230704,173100,545407120,4020,4020,4020,4020,0
|
|
20230704,173000,545407120,4020,4020,4020,4020,0
|
|
20230704,172900,545407120,4020,4020,4020,4020,0
|
|
20230704,172800,545407120,4020,4020,4020,4020,0
|
|
20230704,172700,545407120,4020,4020,4020,4020,0
|
|
20230704,172600,545407120,4020,4020,4020,4020,0
|
|
20230704,172500,545407120,4020,4020,4020,4020,0
|
|
20230704,172400,545407120,4020,4020,4020,4020,0
|
|
20230704,172300,545407120,4020,4020,4020,4020,0
|
|
20230704,172200,545407120,4020,4020,4020,4020,0
|
|
20230704,172100,545407120,4020,4020,4020,4020,0
|
|
20230704,172000,545407120,4020,4020,4020,4020,0
|
|
20230704,171900,545407120,4020,4020,4020,4020,0
|
|
20230704,171800,545407120,4020,4020,4020,4020,0
|
|
20230704,171700,545407120,4020,4020,4020,4020,0
|
|
20230704,171600,545407120,4020,4020,4020,4020,0
|
|
20230704,171500,545407120,4020,4020,4020,4020,0
|
|
20230704,171400,545407120,4020,4020,4020,4020,0
|
|
20230704,171300,545407120,4020,4020,4020,4020,0
|
|
20230704,171200,545407120,4020,4020,4020,4020,0
|
|
20230704,171100,545407120,4020,4020,4020,4020,0
|
|
20230704,171000,545407120,4020,4020,4020,4020,0
|
|
20230704,170900,545407120,4020,4020,4020,4020,0
|
|
20230704,170800,545407120,4020,4020,4020,4020,0
|
|
20230704,170700,545407120,4020,4020,4020,4020,0
|
|
20230704,170600,545407120,4020,4020,4020,4020,0
|
|
20230704,170500,545407120,4020,4020,4020,4020,0
|
|
20230704,170400,545407120,4020,4020,4020,4020,0
|
|
20230704,170300,545407120,4020,4020,4020,4020,1782
|
|
20230704,170200,545407120,4020,4020,4020,4020,0
|
|
20230704,170100,545407120,4020,4020,4020,4020,0
|
|
20230704,170000,545407120,4020,4020,4020,4020,0
|
|
20230704,165900,545407120,4020,4020,4020,4020,0
|
|
20230704,165800,545407120,4020,4020,4020,4020,0
|
|
20230704,165700,545407120,4020,4020,4020,4020,0
|
|
20230704,165600,545407120,4020,4020,4020,4020,0
|
|
20230704,165500,545407120,4020,4020,4020,4020,0
|
|
20230704,165400,545407120,4020,4020,4020,4020,0
|
|
20230704,165300,545407120,4020,4020,4020,4020,0
|
|
20230704,165200,545407120,4020,4020,4020,4020,0
|
|
20230704,165100,545407120,4020,4020,4020,4020,0
|
|
20230704,165000,545407120,4020,4020,4020,4020,0
|
|
20230704,164900,545407120,4020,4020,4020,4020,0
|
|
20230704,164800,545407120,4020,4020,4020,4020,0
|
|
20230704,164700,545407120,4020,4020,4020,4020,0
|
|
20230704,164600,545407120,4020,4020,4020,4020,0
|
|
20230704,164500,545407120,4020,4020,4020,4020,0
|
|
20230704,164400,545407120,4020,4020,4020,4020,0
|
|
20230704,164300,545407120,4020,4020,4020,4020,0
|
|
20230704,164200,545407120,4020,4020,4020,4020,0
|
|
20230704,164100,545407120,4020,4020,4020,4020,0
|
|
20230704,164000,545407120,4020,4020,4020,4020,0
|
|
20230704,163900,545407120,4020,4020,4020,4020,0
|
|
20230704,163800,545407120,4020,4020,4020,4020,0
|
|
20230704,163700,545407120,4020,4020,4020,4020,0
|
|
20230704,163600,545407120,4020,4020,4020,4020,0
|
|
20230704,163500,545407120,4020,4020,4020,4020,0
|
|
20230704,163400,545407120,4020,4020,4020,4020,0
|
|
20230704,163300,545407120,4020,4020,4020,4020,1782
|
|
20230704,163200,545407120,4020,4020,4020,4020,0
|
|
20230704,163100,545407120,4020,4020,4020,4020,0
|
|
20230704,163000,545407120,4020,4020,4020,4020,0
|
|
20230704,162900,545407120,4020,4020,4020,4020,0
|
|
20230704,162800,545407120,4020,4020,4020,4020,0
|
|
20230704,162700,545407120,4020,4020,4020,4020,0
|
|
20230704,162600,545407120,4020,4020,4020,4020,0
|
|
20230704,162500,545407120,4020,4020,4020,4020,0
|
|
20230704,162400,545407120,4020,4020,4020,4020,0
|
|
20230704,162300,545407120,4020,4020,4020,4020,0
|
|
20230704,162200,545407120,4020,4020,4020,4020,0
|
|
20230704,162100,545407120,4020,4020,4020,4020,0
|
|
20230704,162000,545407120,4020,4020,4020,4020,0
|
|
20230704,161900,545407120,4020,4020,4020,4020,0
|
|
20230704,161800,545407120,4020,4020,4020,4020,0
|
|
20230704,161700,545407120,4020,4020,4020,4020,0
|
|
20230704,161600,545407120,4020,4020,4020,4020,0
|
|
20230704,161500,545407120,4020,4020,4020,4020,0
|
|
20230704,161400,545407120,4020,4020,4020,4020,0
|
|
20230704,161300,545407120,4020,4020,4020,4020,0
|
|
20230704,161200,545407120,4020,4020,4020,4020,0
|
|
20230704,161100,545407120,4020,4020,4020,4020,0
|
|
20230704,161000,545407120,4020,4020,4020,4020,0
|
|
20230704,160900,545407120,4020,4020,4020,4020,0
|
|
20230704,160800,545407120,4020,4020,4020,4020,0
|
|
20230704,160700,545407120,4020,4020,4020,4020,0
|
|
20230704,160600,545407120,4020,4020,4020,4020,0
|
|
20230704,160500,545407120,4020,4020,4020,4020,0
|
|
20230704,160400,545407120,4020,4020,4020,4020,0
|
|
20230704,160300,545407120,4020,4020,4020,4020,1782
|
|
20230704,160200,545407120,4020,4020,4020,4020,0
|
|
20230704,160100,545407120,4020,4020,4020,4020,0
|
|
20230704,160000,545407120,4020,4020,4020,4020,0
|
|
20230704,155900,545407120,4020,4020,4020,4020,0
|
|
20230704,155800,545407120,4020,4020,4020,4020,0
|
|
20230704,155700,545407120,4020,4020,4020,4020,0
|
|
20230704,155600,545407120,4020,4020,4020,4020,0
|
|
20230704,155500,545407120,4020,4020,4020,4020,0
|
|
20230704,155400,545407120,4020,4020,4020,4020,0
|
|
20230704,155300,545407120,4020,4020,4020,4020,0
|
|
20230704,155200,545407120,4020,4020,4020,4020,0
|
|
20230704,155100,545407120,4020,4020,4020,4020,0
|
|
20230704,155000,545407120,4020,4020,4020,4020,0
|
|
20230704,154900,545407120,4020,4020,4020,4020,0
|
|
20230704,154800,545407120,4020,4020,4020,4020,0
|
|
20230704,154700,545407120,4020,4020,4020,4020,0
|
|
20230704,154600,545407120,4020,4020,4020,4020,0
|
|
20230704,154500,545407120,4020,4020,4020,4020,0
|
|
20230704,154400,545407120,4020,4020,4020,4020,0
|
|
20230704,154300,545407120,4020,4020,4020,4020,0
|
|
20230704,154200,545407120,4020,4020,4020,4020,0
|
|
20230704,154100,545407120,4020,4020,4020,4020,0
|
|
20230704,154000,545407120,4020,4020,4020,4020,0
|
|
20230704,153900,545407120,4020,4020,4020,4020,0
|
|
20230704,153800,545407120,4020,4020,4020,4020,0
|
|
20230704,153700,545407120,4020,4020,4020,4020,0
|
|
20230704,153600,545407120,4020,4020,4020,4020,0
|
|
20230704,153500,545407120,4020,4020,4020,4020,0
|
|
20230704,153400,545407120,4020,4020,4020,4020,0
|
|
20230704,153300,545407120,4020,4020,4020,4020,1782
|
|
20230704,153200,545407120,4020,4020,4020,4020,0
|
|
20230704,153100,545407120,4020,4020,4020,4020,0
|
|
20230704,153000,545407120,4020,4020,4020,4020,1782
|
|
20230704,152900,538243480,4010,4010,4010,4010,0
|
|
20230704,152800,538243480,4010,4010,4010,4010,0
|
|
20230704,152700,538243480,4010,4010,4010,4010,0
|
|
20230704,152600,538243480,4010,4010,4010,4010,0
|
|
20230704,152500,538243480,4010,4010,4010,4010,0
|
|
20230704,152400,538243480,4010,4010,4010,4010,0
|
|
20230704,152300,538243480,4010,4010,4010,4010,0
|
|
20230704,152200,538243480,4010,4010,4010,4010,0
|
|
20230704,152100,538243480,4010,4010,4010,4010,0
|
|
20230704,152000,538243480,4010,4010,4010,4010,0
|
|
20230704,151900,538243480,4010,4005,4010,4000,1765
|
|
20230704,151800,531171380,4010,4010,4010,4010,126
|
|
20230704,151700,530666120,4005,4010,4010,4005,847
|
|
20230704,151600,527273785,4010,4010,4010,4010,900
|
|
20230704,151500,523664785,4010,4020,4020,4010,525
|
|
20230704,151400,521559305,4010,4010,4010,4010,250
|
|
20230704,151300,520556805,4000,4005,4020,4000,670
|
|
20230704,151200,517875465,4000,4010,4010,4000,1622
|
|
20230704,151100,511380475,4010,4010,4015,4010,820
|
|
20230704,151000,508091265,4015,4020,4020,4015,202
|
|
20230704,150900,507280230,4020,4020,4020,4020,62
|
|
20230704,150800,507030990,4010,4025,4025,4010,43
|
|
20230704,150700,506858340,4025,4015,4025,4015,691
|
|
20230704,150600,504083815,4015,4020,4020,4015,325
|
|
20230704,150500,502778915,4025,4025,4025,4025,93
|
|
20230704,150400,502404590,4015,4025,4025,4015,123
|
|
20230704,150300,501910680,4035,4035,4035,4035,70
|
|
20230704,150200,501628230,4035,4035,4035,4035,241
|
|
20230704,150100,500655795,4035,4035,4035,4035,59
|
|
20230704,150000,500417730,4035,4035,4035,4035,1200
|
|
20230704,145900,495575730,4020,4030,4030,4020,1460
|
|
20230704,145800,489701505,4030,4030,4030,4030,0
|
|
20230704,145700,489701505,4030,4040,4040,4030,164
|
|
20230704,145600,489040555,4040,4040,4040,4040,24
|
|
20230704,145500,488943595,4030,4030,4030,4030,92
|
|
20230704,145400,488572835,4040,4040,4040,4040,24
|
|
20230704,145300,488475875,4040,4040,4040,4040,0
|
|
20230704,145200,488475875,4040,4040,4040,4040,80
|
|
20230704,145100,488152675,4040,4035,4040,4035,495
|
|
20230704,145000,486154075,4035,4035,4035,4035,50
|
|
20230704,144900,485952325,4030,4030,4030,4030,5
|
|
20230704,144800,485932175,4030,4030,4030,4030,11
|
|
20230704,144700,485887845,4020,4020,4020,4020,90
|
|
20230704,144600,485526045,4020,4020,4020,4020,0
|
|
20230704,144500,485526045,4020,4020,4020,4020,0
|
|
20230704,144400,485526045,4020,4035,4035,4020,500
|
|
20230704,144300,483515215,4060,4060,4060,4060,1
|
|
20230704,144200,483511155,4030,4030,4030,4030,0
|
|
20230704,144100,483511155,4030,4030,4030,4030,450
|
|
20230704,144000,481697655,4030,4030,4030,4030,42
|
|
20230704,143900,481528395,4050,4060,4060,4050,14
|
|
20230704,143800,481471645,4050,4050,4050,4050,0
|
|
20230704,143700,481471645,4050,4060,4060,4050,312
|
|
20230704,143600,480206445,4060,4050,4060,4050,489
|
|
20230704,143500,478225985,4050,4050,4050,4050,300
|
|
20230704,143400,477010985,4050,4050,4050,4050,0
|
|
20230704,143300,477010985,4050,4050,4050,4050,0
|
|
20230704,143200,477010985,4050,4050,4050,4050,1
|
|
20230704,143100,477006935,4025,4025,4025,4025,203
|
|
20230704,143000,476189860,4050,4050,4050,4050,0
|
|
20230704,142900,476189860,4050,4050,4050,4050,0
|
|
20230704,142800,476189860,4050,4040,4050,4040,652
|
|
20230704,142700,473552435,4040,4040,4040,4040,0
|
|
20230704,142600,473552435,4040,4040,4040,4040,1
|
|
20230704,142500,473548395,4020,4020,4020,4020,0
|
|
20230704,142400,473548395,4020,4020,4020,4020,0
|
|
20230704,142300,473548395,4020,4030,4030,4015,46
|
|
20230704,142200,473363535,4045,4045,4045,4045,49
|
|
20230704,142100,473165330,4045,4045,4045,4045,1
|
|
20230704,142000,473161285,4045,4040,4045,4040,433
|
|
20230704,141900,471410730,4030,4030,4030,4030,8
|
|
20230704,141800,471378490,4030,4015,4030,4015,152
|
|
20230704,141700,470767475,4010,4010,4010,4010,608
|
|
20230704,141600,468329395,4015,4015,4015,4015,0
|
|
20230704,141500,468329395,4015,4015,4015,4015,1
|
|
20230704,141400,468325380,4010,4015,4015,4010,529
|
|
20230704,141300,466204080,4015,4010,4015,4010,161
|
|
20230704,141200,465557670,4015,4015,4015,4015,4
|
|
20230704,141100,465541610,4015,4015,4020,4015,57
|
|
20230704,141000,465312750,4015,4020,4020,4015,105
|
|
20230704,140900,464891025,4020,4020,4020,4020,20
|
|
20230704,140800,464810625,4020,4020,4020,4020,2
|
|
20230704,140700,464802585,4020,4020,4020,4020,72
|
|
20230704,140600,464513145,4020,4020,4020,4020,15
|
|
20230704,140500,464452845,4020,4020,4020,4020,1
|
|
20230704,140400,464448825,4020,4020,4020,4020,0
|
|
20230704,140300,464448825,4020,4020,4020,4020,98
|
|
20230704,140200,464054865,4015,4015,4015,4015,0
|
|
20230704,140100,464054865,4015,4015,4015,4015,20
|
|
20230704,140000,463974565,4015,4015,4015,4015,20
|
|
20230704,135900,463894265,4010,4010,4010,4010,121
|
|
20230704,135800,463409055,4015,4015,4015,4015,284
|
|
20230704,135700,462268795,4015,4020,4020,4015,1479
|
|
20230704,135600,456325840,4030,4030,4030,4030,1
|
|
20230704,135500,456321810,4030,4030,4030,4030,0
|
|
20230704,135400,456321810,4030,4025,4030,4020,902
|
|
20230704,135300,452692485,4025,4025,4025,4025,0
|
|
20230704,135200,452692485,4025,4025,4025,4025,0
|
|
20230704,135100,452692485,4025,4025,4025,4025,509
|
|
20230704,135000,450643760,4030,4030,4030,4030,637
|
|
20230704,134900,448076650,4035,4035,4045,4030,712
|
|
20230704,134800,445207265,4045,4040,4045,4040,2
|
|
20230704,134700,445199180,4045,4045,4045,4045,0
|
|
20230704,134600,445199180,4045,4045,4045,4045,0
|
|
20230704,134500,445199180,4045,4035,4045,4035,3
|
|
20230704,134400,445187065,4045,4045,4045,4045,0
|
|
20230704,134300,445187065,4045,4040,4045,4040,2
|
|
20230704,134200,445178980,4025,4030,4030,4025,897
|
|
20230704,134100,441567405,4045,4045,4045,4045,0
|
|
20230704,134000,441567405,4045,4045,4045,4045,1
|
|
20230704,133900,441563360,4035,4045,4045,4035,161
|
|
20230704,133800,440912130,4045,4045,4045,4045,0
|
|
20230704,133700,440912130,4045,4045,4045,4045,2
|
|
20230704,133600,440904040,4045,4045,4045,4045,0
|
|
20230704,133500,440904040,4045,4040,4045,4040,2
|
|
20230704,133400,440895955,4045,4045,4045,4045,5
|
|
20230704,133300,440875730,4030,4030,4030,4030,35
|
|
20230704,133200,440734680,4045,4045,4045,4045,0
|
|
20230704,133100,440734680,4045,4045,4045,4045,0
|
|
20230704,133000,440734680,4045,4045,4045,4045,1
|
|
20230704,132900,440730635,4030,4035,4045,4030,320
|
|
20230704,132800,439441005,4045,4035,4045,4035,2
|
|
20230704,132700,439432925,4045,4045,4045,4045,0
|
|
20230704,132600,439432925,4045,4035,4045,4035,8
|
|
20230704,132500,439400585,4035,4025,4035,4025,19
|
|
20230704,132400,439324100,4025,4025,4025,4025,0
|
|
20230704,132300,439324100,4025,4020,4025,4020,635
|
|
20230704,132200,436768835,4020,4020,4020,4015,102
|
|
20230704,132100,436359195,4015,4015,4015,4015,0
|
|
20230704,132000,436359195,4015,4015,4015,4015,125
|
|
20230704,131900,435857320,4020,4020,4020,4020,3
|
|
20230704,131800,435845260,4020,4025,4025,4020,19
|
|
20230704,131700,435768875,4020,4020,4020,4020,735
|
|
20230704,131600,432814175,4025,4025,4025,4025,0
|
|
20230704,131500,432814175,4025,4025,4025,4025,1
|
|
20230704,131400,432810150,4025,4025,4025,4025,1
|
|
20230704,131300,432806125,4025,4025,4025,4025,22
|
|
20230704,131200,432717575,4025,4025,4025,4025,0
|
|
20230704,131100,432717575,4025,4015,4025,4015,16
|
|
20230704,131000,432653195,4015,4025,4025,4015,459
|
|
20230704,130900,430805745,4025,4025,4025,4015,8
|
|
20230704,130800,430773575,4005,4005,4005,4005,12
|
|
20230704,130700,430725515,4000,4010,4010,4000,7200
|
|
20230704,130600,401906560,4035,4035,4035,4010,407
|
|
20230704,130500,400273235,4020,4020,4020,4020,560
|
|
20230704,130400,398022035,4030,4030,4030,4030,2
|
|
20230704,130300,398013975,4040,4030,4040,4030,4
|
|
20230704,130200,397997835,4040,4040,4040,4040,0
|
|
20230704,130100,397997835,4040,4030,4040,4030,2
|
|
20230704,130000,397989765,4040,4020,4040,4020,8
|
|
20230704,125900,397957550,4040,4040,4040,4040,1
|
|
20230704,125800,397953510,4035,4035,4035,4035,0
|
|
20230704,125700,397953510,4035,4035,4035,4035,1
|
|
20230704,125600,397949475,4040,4040,4040,4040,0
|
|
20230704,125500,397949475,4040,4020,4040,4020,201
|
|
20230704,125400,397141435,4020,4040,4040,4020,162
|
|
20230704,125300,396490175,4045,4045,4045,4045,0
|
|
20230704,125200,396490175,4045,4045,4045,4045,0
|
|
20230704,125100,396490175,4045,4045,4045,4045,0
|
|
20230704,125000,396490175,4045,4045,4045,4045,0
|
|
20230704,124900,396490175,4045,4025,4045,4020,1201
|
|
20230704,124800,391661275,4050,4050,4050,4050,1
|
|
20230704,124700,391657225,4055,4055,4055,4055,1
|
|
20230704,124600,391653170,4050,4030,4050,4030,24
|
|
20230704,124500,391556430,4030,4030,4030,4030,76
|
|
20230704,124400,391250150,4050,4050,4050,4050,0
|
|
20230704,124300,391250150,4050,4050,4050,4050,1
|
|
20230704,124200,391246100,4040,4040,4040,4040,0
|
|
20230704,124100,391246100,4040,4040,4040,4040,0
|
|
20230704,124000,391246100,4040,4050,4050,4040,101
|
|
20230704,123900,390838050,4030,4030,4030,4030,1
|
|
20230704,123800,390834020,4035,4030,4035,4030,225
|
|
20230704,123700,389927265,4030,4030,4030,4030,164
|
|
20230704,123600,389266345,4035,4030,4035,4030,21
|
|
20230704,123500,389181710,4030,4030,4030,4030,0
|
|
20230704,123400,389181710,4030,4030,4030,4030,2
|
|
20230704,123300,389173650,4030,4030,4030,4030,0
|
|
20230704,123200,389173650,4030,4040,4040,4030,4212
|
|
20230704,123100,372185740,4040,4045,4045,4040,528
|
|
20230704,123000,370051790,4045,4070,4070,4045,13
|
|
20230704,122900,369999130,4045,4060,4060,4045,453
|
|
20230704,122800,368166235,4070,4070,4080,4070,3
|
|
20230704,122700,368154015,4080,4070,4080,4070,4
|
|
20230704,122600,368137710,4080,4070,4080,4070,62
|
|
20230704,122500,367885095,4075,4070,4080,4070,6
|
|
20230704,122400,367860655,4080,4070,4080,4070,4
|
|
20230704,122300,367844355,4080,4070,4080,4070,171
|
|
20230704,122200,367147955,4050,4050,4050,4050,0
|
|
20230704,122100,367147955,4050,4050,4050,4050,44
|
|
20230704,122000,366969755,4050,4050,4050,4050,355
|
|
20230704,121900,365532005,4050,4050,4050,4050,0
|
|
20230704,121800,365532005,4050,4050,4050,4050,2
|
|
20230704,121700,365523905,4070,4070,4070,4070,5
|
|
20230704,121600,365503555,4070,4070,4070,4070,0
|
|
20230704,121500,365503555,4070,4070,4070,4070,0
|
|
20230704,121400,365503555,4070,4060,4070,4060,2
|
|
20230704,121300,365495425,4070,4070,4070,4070,0
|
|
20230704,121200,365495425,4070,4070,4070,4070,0
|
|
20230704,121100,365495425,4070,4070,4070,4070,0
|
|
20230704,121000,365495425,4070,4070,4070,4070,0
|
|
20230704,120900,365495425,4070,4070,4070,4070,6
|
|
20230704,120800,365471005,4050,4050,4050,4050,32
|
|
20230704,120700,365341405,4070,4070,4070,4070,0
|
|
20230704,120600,365341405,4070,4070,4070,4070,0
|
|
20230704,120500,365341405,4070,4050,4070,4050,3
|
|
20230704,120400,365329215,4075,4060,4075,4060,527
|
|
20230704,120300,363183730,4065,4065,4065,4065,10
|
|
20230704,120200,363143080,4065,4050,4065,4050,78
|
|
20230704,120100,362827165,4050,4050,4050,4050,17
|
|
20230704,120000,362758315,4065,4065,4065,4065,0
|
|
20230704,115900,362758315,4065,4065,4065,4065,1
|
|
20230704,115800,362754250,4070,4070,4070,4070,0
|
|
20230704,115700,362754250,4070,4070,4070,4070,102
|
|
20230704,115600,362339110,4070,4070,4070,4070,0
|
|
20230704,115500,362339110,4070,4070,4070,4070,0
|
|
20230704,115400,362339110,4070,4070,4070,4070,0
|
|
20230704,115300,362339110,4070,4055,4075,4055,198
|
|
20230704,115200,361535075,4055,4055,4055,4055,0
|
|
20230704,115100,361535075,4055,4055,4055,4055,1
|
|
20230704,115000,361531020,4050,4055,4055,4050,11
|
|
20230704,114900,361486465,4060,4050,4065,4050,12
|
|
20230704,114800,361437840,4055,4055,4065,4055,3
|
|
20230704,114700,361425665,4070,4065,4070,4060,13
|
|
20230704,114600,361372815,4070,4065,4075,4065,31
|
|
20230704,114500,361246665,4075,4060,4075,4060,145
|
|
20230704,114400,360657125,4060,4060,4060,4060,0
|
|
20230704,114300,360657125,4060,4060,4060,4060,91
|
|
20230704,114200,360287665,4060,4060,4060,4060,1
|
|
20230704,114100,360283605,4035,4055,4055,4035,92
|
|
20230704,114000,359912155,4065,4070,4070,4055,9
|
|
20230704,113900,359875575,4070,4050,4075,4050,374
|
|
20230704,113800,358360015,4040,4030,4040,4030,758
|
|
20230704,113700,355303965,4015,4015,4015,4015,20
|
|
20230704,113600,355223665,4025,4025,4025,4025,0
|
|
20230704,113500,355223665,4025,4025,4025,4025,5
|
|
20230704,113400,355203540,4025,4020,4025,4020,400
|
|
20230704,113300,353594885,4020,4015,4020,4015,238
|
|
20230704,113200,352638165,4020,4020,4020,4020,2
|
|
20230704,113100,352630125,4010,4010,4010,4010,35
|
|
20230704,113000,352489775,4025,4025,4025,4025,6
|
|
20230704,112900,352465625,4025,4025,4025,4025,100
|
|
20230704,112800,352063125,4025,4010,4025,4010,4
|
|
20230704,112700,352047055,4010,4040,4040,4005,757
|
|
20230704,112600,349006355,4050,4050,4050,4050,0
|
|
20230704,112500,349006355,4050,4050,4050,4050,0
|
|
20230704,112400,349006355,4050,4050,4050,4050,0
|
|
20230704,112300,349006355,4050,4050,4050,4050,0
|
|
20230704,112200,349006355,4050,4050,4050,4050,1
|
|
20230704,112100,349002305,4050,4055,4055,4050,146
|
|
20230704,112000,348410505,4055,4015,4055,4005,701
|
|
20230704,111900,345597550,4005,4015,4015,4005,506
|
|
20230704,111800,343569590,4030,4020,4030,4010,122
|
|
20230704,111700,343079900,4035,4010,4035,4010,131
|
|
20230704,111600,342554565,4010,4035,4035,4010,1056
|
|
20230704,111500,338312610,4035,4035,4035,4035,1
|
|
20230704,111400,338308575,4045,4045,4045,4045,0
|
|
20230704,111300,338308575,4045,4045,4045,4045,0
|
|
20230704,111200,338308575,4045,4060,4060,4015,1004
|
|
20230704,111100,334265455,4050,4050,4050,4050,2
|
|
20230704,111000,334257355,4070,4070,4070,4070,0
|
|
20230704,110900,334257355,4070,4070,4070,4070,1
|
|
20230704,110800,334253285,4040,4080,4080,4035,631
|
|
20230704,110700,331702380,4085,4085,4085,4085,0
|
|
20230704,110600,331702380,4085,4085,4085,4070,6
|
|
20230704,110500,331677905,4090,4050,4090,4050,1079
|
|
20230704,110400,327283945,4050,4050,4050,4050,3
|
|
20230704,110300,327271795,4040,4050,4055,4040,296
|
|
20230704,110200,326075270,4040,4020,4040,4020,1992
|
|
20230704,110100,318040610,4020,4030,4030,4020,136
|
|
20230704,110000,317493875,4040,4040,4040,4040,0
|
|
20230704,105900,317493875,4040,4035,4040,4035,147
|
|
20230704,105800,316900725,4040,4035,4040,4035,14
|
|
20230704,105700,316844225,4030,4030,4030,4020,728
|
|
20230704,105600,313913865,4035,4035,4035,4035,288
|
|
20230704,105500,312751785,4040,4040,4040,4040,828
|
|
20230704,105400,309406665,4050,4050,4055,4045,202
|
|
20230704,105300,308589555,4055,4055,4055,4055,0
|
|
20230704,105200,308589555,4055,4055,4055,4055,0
|
|
20230704,105100,308589555,4055,4055,4055,4055,0
|
|
20230704,105000,308589555,4055,4040,4055,4035,89
|
|
20230704,104900,308229335,4050,4050,4050,4050,1
|
|
20230704,104800,308225285,4055,4055,4055,4055,0
|
|
20230704,104700,308225285,4055,4055,4055,4055,0
|
|
20230704,104600,308225285,4055,4055,4055,4055,0
|
|
20230704,104500,308225285,4055,4055,4055,4055,0
|
|
20230704,104400,308225285,4055,4055,4055,4055,1
|
|
20230704,104300,308221230,4050,4050,4050,4050,100
|
|
20230704,104200,307816230,4050,4040,4050,4030,249
|
|
20230704,104100,306810255,4040,4020,4040,4020,1365
|
|
20230704,104000,301307540,4020,4030,4030,4010,8
|
|
20230704,103900,301275410,4030,4025,4030,4010,434
|
|
20230704,103800,299534200,4030,4030,4030,4030,0
|
|
20230704,103700,299534200,4030,4030,4030,4010,333
|
|
20230704,103600,298193430,4030,4040,4040,4010,1151
|
|
20230704,103500,293575195,4050,4050,4050,4050,0
|
|
20230704,103400,293575195,4050,4035,4050,4015,210
|
|
20230704,103300,292729375,4030,4020,4030,4020,107
|
|
20230704,103200,292298220,4020,4020,4020,4020,1
|
|
20230704,103100,292294200,4020,4010,4020,4010,40
|
|
20230704,103000,292133410,4010,4020,4030,4010,4277
|
|
20230704,102900,274958650,4020,4020,4020,4020,0
|
|
20230704,102800,274958650,4020,4025,4025,4020,100
|
|
20230704,102700,274556155,4030,4020,4030,4020,116
|
|
20230704,102600,274089825,4020,4025,4030,4020,851
|
|
20230704,102500,270665705,4025,4030,4035,4025,2412
|
|
20230704,102400,260948305,4035,4035,4035,4035,120
|
|
20230704,102300,260464105,4035,4030,4035,4030,200
|
|
20230704,102200,259658005,4045,4040,4045,4035,452
|
|
20230704,102100,257834115,4045,4035,4045,4035,571
|
|
20230704,102000,255530110,4045,4045,4045,4045,0
|
|
20230704,101900,255530110,4045,4040,4045,4035,83
|
|
20230704,101800,255195035,4040,4050,4050,4040,1686
|
|
20230704,101700,248376975,4055,4055,4055,4055,1
|
|
20230704,101600,248372920,4055,4055,4055,4055,4
|
|
20230704,101500,248356700,4035,4035,4035,4035,0
|
|
20230704,101400,248356700,4035,4055,4055,4035,592
|
|
20230704,101300,245957980,4055,4050,4060,4035,61
|
|
20230704,101200,245711105,4050,4065,4065,4050,2050
|
|
20230704,101100,237408545,4065,4065,4065,4065,2
|
|
20230704,101000,237400415,4065,4055,4065,4035,26
|
|
20230704,100900,237295395,4065,4065,4065,4065,1
|
|
20230704,100800,237291330,4065,4065,4065,4065,1
|
|
20230704,100700,237287265,4040,4060,4060,4040,1722
|
|
20230704,100600,230329360,4065,4065,4065,4065,51
|
|
20230704,100500,230122045,4065,4060,4065,4060,44
|
|
20230704,100400,229943400,4060,4060,4065,4060,214
|
|
20230704,100300,229074540,4065,4060,4065,4060,1274
|
|
20230704,100200,223902095,4060,4065,4065,4030,2638
|
|
20230704,100100,213237250,4070,4090,4090,4070,493
|
|
20230704,100000,211230680,4085,4085,4085,4085,0
|
|
20230704,095900,211230680,4085,4085,4085,4085,1
|
|
20230704,095800,211226595,4090,4090,4090,4090,0
|
|
20230704,095700,211226595,4090,4075,4090,4060,705
|
|
20230704,095600,208359215,4095,4095,4095,4095,0
|
|
20230704,095500,208359215,4095,4090,4095,4090,250
|
|
20230704,095400,207335825,4095,4060,4095,4060,508
|
|
20230704,095300,205256995,4090,4090,4090,4090,0
|
|
20230704,095200,205256995,4090,4060,4090,4060,53
|
|
20230704,095100,205040630,4060,4070,4070,4060,87
|
|
20230704,095000,204687235,4075,4045,4075,4045,411
|
|
20230704,094900,203017410,4045,4040,4045,4040,295
|
|
20230704,094800,201825605,4040,4055,4055,4040,3215
|
|
20230704,094700,188810315,4055,4060,4060,4055,96
|
|
20230704,094600,188420745,4090,4060,4090,4055,1873
|
|
20230704,094500,180822070,4090,4060,4090,4060,287
|
|
20230704,094400,179656790,4060,4070,4070,4060,5418
|
|
20230704,094300,157648890,4090,4090,4090,4090,1
|
|
20230704,094200,157644800,4070,4075,4075,4070,4
|
|
20230704,094100,157628515,4090,4075,4090,4075,2
|
|
20230704,094000,157620350,4090,4090,4090,4090,2
|
|
20230704,093900,157612170,4095,4070,4095,4060,286
|
|
20230704,093800,156450540,4060,4090,4090,4060,535
|
|
20230704,093700,154275190,4100,4100,4100,4100,1
|
|
20230704,093600,154271090,4100,4100,4100,4100,0
|
|
20230704,093500,154271090,4100,4095,4100,4095,124
|
|
20230704,093400,153762705,4090,4090,4090,4085,394
|
|
20230704,093300,152151285,4090,4090,4090,4090,0
|
|
20230704,093200,152151285,4090,4065,4090,4065,43
|
|
20230704,093100,151976370,4065,4065,4065,4060,483
|
|
20230704,093000,150015345,4065,4065,4065,4060,509
|
|
20230704,092900,147946265,4065,4065,4065,4065,326
|
|
20230704,092800,146621075,4065,4065,4065,4060,1025
|
|
20230704,092700,142455700,4070,4075,4075,4070,195
|
|
20230704,092600,141662030,4075,4070,4075,4070,304
|
|
20230704,092500,140424730,4070,4090,4090,4070,7131
|
|
20230704,092400,111367160,4090,4080,4090,4080,157
|
|
20230704,092300,110726260,4090,4080,4090,4080,105
|
|
20230704,092200,110297735,4080,4080,4080,4075,196
|
|
20230704,092100,109498445,4080,4080,4080,4075,867
|
|
20230704,092000,105961235,4075,4090,4090,4075,1002
|
|
20230704,091900,101875035,4090,4090,4090,4090,238
|
|
20230704,091800,100901615,4090,4100,4115,4090,2751
|
|
20230704,091700,89623990,4100,4120,4120,4100,205
|
|
20230704,091600,88781640,4115,4140,4145,4115,909
|
|
20230704,091500,85025605,4135,4145,4150,4135,540
|
|
20230704,091400,82787460,4150,4135,4160,4135,338
|
|
20230704,091300,81385705,4135,4125,4135,4125,105
|
|
20230704,091200,80952540,4135,4135,4135,4125,496
|
|
20230704,091100,78906510,4125,4140,4140,4125,108
|
|
20230704,091000,78459910,4130,4140,4140,4125,535
|
|
20230704,090900,76252590,4140,4140,4140,4140,1
|
|
20230704,090800,76248450,4120,4120,4120,4120,884
|
|
20230704,090700,72606370,4120,4110,4120,4095,6583
|
|
20230704,090600,45613750,4100,4100,4100,4100,0
|
|
20230704,090500,45613750,4100,4105,4110,4100,654
|
|
20230704,090400,42929560,4110,4120,4120,4110,272
|
|
20230704,090300,41809370,4120,4105,4120,4105,744
|
|
20230704,090200,38755205,4110,4120,4120,4105,4499
|
|
20230704,090100,20280100,4120,4115,4120,4110,655
|
|
20230704,090000,17582115,4120,4105,4125,4105,4275
|