646 lines
31 KiB
CSV
646 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,194300,913932130,4000,4000,4000,4000,5351
|
|
20230710,194200,913932130,4000,4000,4000,4000,0
|
|
20230710,194100,913932130,4000,4000,4000,4000,0
|
|
20230710,194000,913932130,4000,4000,4000,4000,0
|
|
20230710,193900,913932130,4000,4000,4000,4000,0
|
|
20230710,193800,913932130,4000,4000,4000,4000,0
|
|
20230710,193700,913932130,4000,4000,4000,4000,0
|
|
20230710,193600,913932130,4000,4000,4000,4000,0
|
|
20230710,193500,913932130,4000,4000,4000,4000,0
|
|
20230710,193400,913932130,4000,4000,4000,4000,0
|
|
20230710,193300,913932130,4000,4000,4000,4000,0
|
|
20230710,193200,913932130,4000,4000,4000,4000,0
|
|
20230710,193100,913932130,4000,4000,4000,4000,0
|
|
20230710,193000,913932130,4000,4000,4000,4000,0
|
|
20230710,192900,913932130,4000,4000,4000,4000,0
|
|
20230710,192800,913932130,4000,4000,4000,4000,0
|
|
20230710,192700,913932130,4000,4000,4000,4000,0
|
|
20230710,192600,913932130,4000,4000,4000,4000,0
|
|
20230710,192500,913932130,4000,4000,4000,4000,0
|
|
20230710,192400,913932130,4000,4000,4000,4000,0
|
|
20230710,192300,913932130,4000,4000,4000,4000,0
|
|
20230710,192200,913932130,4000,4000,4000,4000,0
|
|
20230710,192100,913932130,4000,4000,4000,4000,0
|
|
20230710,192000,913932130,4000,4000,4000,4000,0
|
|
20230710,191900,913932130,4000,4000,4000,4000,0
|
|
20230710,191800,913932130,4000,4000,4000,4000,0
|
|
20230710,191700,913932130,4000,4000,4000,4000,0
|
|
20230710,191600,913932130,4000,4000,4000,4000,0
|
|
20230710,191500,913932130,4000,4000,4000,4000,0
|
|
20230710,191400,913932130,4000,4000,4000,4000,0
|
|
20230710,191300,913932130,4000,4000,4000,4000,5351
|
|
20230710,191200,913932130,4000,4000,4000,4000,0
|
|
20230710,191100,913932130,4000,4000,4000,4000,0
|
|
20230710,191000,913932130,4000,4000,4000,4000,0
|
|
20230710,190900,913932130,4000,4000,4000,4000,0
|
|
20230710,190800,913932130,4000,4000,4000,4000,0
|
|
20230710,190700,913932130,4000,4000,4000,4000,0
|
|
20230710,190600,913932130,4000,4000,4000,4000,0
|
|
20230710,190500,913932130,4000,4000,4000,4000,0
|
|
20230710,190400,913932130,4000,4000,4000,4000,0
|
|
20230710,190300,913932130,4000,4000,4000,4000,0
|
|
20230710,190200,913932130,4000,4000,4000,4000,0
|
|
20230710,190100,913932130,4000,4000,4000,4000,0
|
|
20230710,190000,913932130,4000,4000,4000,4000,0
|
|
20230710,185900,913932130,4000,4000,4000,4000,0
|
|
20230710,185800,913932130,4000,4000,4000,4000,0
|
|
20230710,185700,913932130,4000,4000,4000,4000,0
|
|
20230710,185600,913932130,4000,4000,4000,4000,0
|
|
20230710,185500,913932130,4000,4000,4000,4000,0
|
|
20230710,185400,913932130,4000,4000,4000,4000,0
|
|
20230710,185300,913932130,4000,4000,4000,4000,0
|
|
20230710,185200,913932130,4000,4000,4000,4000,0
|
|
20230710,185100,913932130,4000,4000,4000,4000,0
|
|
20230710,185000,913932130,4000,4000,4000,4000,0
|
|
20230710,184900,913932130,4000,4000,4000,4000,0
|
|
20230710,184800,913932130,4000,4000,4000,4000,0
|
|
20230710,184700,913932130,4000,4000,4000,4000,0
|
|
20230710,184600,913932130,4000,4000,4000,4000,0
|
|
20230710,184500,913932130,4000,4000,4000,4000,0
|
|
20230710,184400,913932130,4000,4000,4000,4000,0
|
|
20230710,184300,913932130,4000,4000,4000,4000,5351
|
|
20230710,184200,913932130,4000,4000,4000,4000,0
|
|
20230710,184100,913932130,4000,4000,4000,4000,0
|
|
20230710,184000,913932130,4000,4000,4000,4000,0
|
|
20230710,183900,913932130,4000,4000,4000,4000,0
|
|
20230710,183800,913932130,4000,4000,4000,4000,0
|
|
20230710,183700,913932130,4000,4000,4000,4000,0
|
|
20230710,183600,913932130,4000,4000,4000,4000,0
|
|
20230710,183500,913932130,4000,4000,4000,4000,0
|
|
20230710,183400,913932130,4000,4000,4000,4000,0
|
|
20230710,183300,913932130,4000,4000,4000,4000,0
|
|
20230710,183200,913932130,4000,4000,4000,4000,0
|
|
20230710,183100,913932130,4000,4000,4000,4000,0
|
|
20230710,183000,913932130,4000,4000,4000,4000,0
|
|
20230710,182900,913932130,4000,4000,4000,4000,0
|
|
20230710,182800,913932130,4000,4000,4000,4000,0
|
|
20230710,182700,913932130,4000,4000,4000,4000,0
|
|
20230710,182600,913932130,4000,4000,4000,4000,0
|
|
20230710,182500,913932130,4000,4000,4000,4000,0
|
|
20230710,182400,913932130,4000,4000,4000,4000,0
|
|
20230710,182300,913932130,4000,4000,4000,4000,0
|
|
20230710,182200,913932130,4000,4000,4000,4000,0
|
|
20230710,182100,913932130,4000,4000,4000,4000,0
|
|
20230710,182000,913932130,4000,4000,4000,4000,0
|
|
20230710,181900,913932130,4000,4000,4000,4000,0
|
|
20230710,181800,913932130,4000,4000,4000,4000,0
|
|
20230710,181700,913932130,4000,4000,4000,4000,0
|
|
20230710,181600,913932130,4000,4000,4000,4000,0
|
|
20230710,181500,913932130,4000,4000,4000,4000,0
|
|
20230710,181400,913932130,4000,4000,4000,4000,0
|
|
20230710,181300,913932130,4000,4000,4000,4000,5351
|
|
20230710,181200,913932130,4000,4000,4000,4000,0
|
|
20230710,181100,913932130,4000,4000,4000,4000,0
|
|
20230710,181000,913932130,4000,4000,4000,4000,0
|
|
20230710,180900,913932130,4000,4000,4000,4000,0
|
|
20230710,180800,913932130,4000,4000,4000,4000,0
|
|
20230710,180700,913932130,4000,4000,4000,4000,0
|
|
20230710,180600,913932130,4000,4000,4000,4000,0
|
|
20230710,180500,913932130,4000,4000,4000,4000,0
|
|
20230710,180400,913932130,4000,4000,4000,4000,0
|
|
20230710,180300,913932130,4000,4000,4000,4000,0
|
|
20230710,180200,913932130,4000,4000,4000,4000,0
|
|
20230710,180100,913932130,4000,4000,4000,4000,0
|
|
20230710,180000,913932130,4000,4000,4000,4000,0
|
|
20230710,175900,913932130,4000,4000,4000,4000,0
|
|
20230710,175800,913932130,4000,4000,4000,4000,0
|
|
20230710,175700,913932130,4000,4000,4000,4000,0
|
|
20230710,175600,913932130,4000,4000,4000,4000,0
|
|
20230710,175500,913932130,4000,4000,4000,4000,0
|
|
20230710,175400,913932130,4000,4000,4000,4000,0
|
|
20230710,175300,913932130,4000,4000,4000,4000,0
|
|
20230710,175200,913932130,4000,4000,4000,4000,0
|
|
20230710,175100,913932130,4000,4000,4000,4000,0
|
|
20230710,175000,913932130,4000,4000,4000,4000,0
|
|
20230710,174900,913932130,4000,4000,4000,4000,0
|
|
20230710,174800,913932130,4000,4000,4000,4000,0
|
|
20230710,174700,913932130,4000,4000,4000,4000,0
|
|
20230710,174600,913932130,4000,4000,4000,4000,0
|
|
20230710,174500,913932130,4000,4000,4000,4000,0
|
|
20230710,174400,913932130,4000,4000,4000,4000,0
|
|
20230710,174300,913932130,4000,4000,4000,4000,5351
|
|
20230710,174200,913932130,4000,4000,4000,4000,0
|
|
20230710,174100,913932130,4000,4000,4000,4000,0
|
|
20230710,174000,913932130,4000,4000,4000,4000,0
|
|
20230710,173900,913932130,4000,4000,4000,4000,0
|
|
20230710,173800,913932130,4000,4000,4000,4000,0
|
|
20230710,173700,913932130,4000,4000,4000,4000,0
|
|
20230710,173600,913932130,4000,4000,4000,4000,0
|
|
20230710,173500,913932130,4000,4000,4000,4000,0
|
|
20230710,173400,913932130,4000,4000,4000,4000,0
|
|
20230710,173300,913932130,4000,4000,4000,4000,0
|
|
20230710,173200,913932130,4000,4000,4000,4000,0
|
|
20230710,173100,913932130,4000,4000,4000,4000,0
|
|
20230710,173000,913932130,4000,4000,4000,4000,0
|
|
20230710,172900,913932130,4000,4000,4000,4000,0
|
|
20230710,172800,913932130,4000,4000,4000,4000,0
|
|
20230710,172700,913932130,4000,4000,4000,4000,0
|
|
20230710,172600,913932130,4000,4000,4000,4000,0
|
|
20230710,172500,913932130,4000,4000,4000,4000,0
|
|
20230710,172400,913932130,4000,4000,4000,4000,0
|
|
20230710,172300,913932130,4000,4000,4000,4000,0
|
|
20230710,172200,913932130,4000,4000,4000,4000,0
|
|
20230710,172100,913932130,4000,4000,4000,4000,0
|
|
20230710,172000,913932130,4000,4000,4000,4000,0
|
|
20230710,171900,913932130,4000,4000,4000,4000,0
|
|
20230710,171800,913932130,4000,4000,4000,4000,0
|
|
20230710,171700,913932130,4000,4000,4000,4000,0
|
|
20230710,171600,913932130,4000,4000,4000,4000,0
|
|
20230710,171500,913932130,4000,4000,4000,4000,0
|
|
20230710,171400,913932130,4000,4000,4000,4000,0
|
|
20230710,171300,913932130,4000,4000,4000,4000,5351
|
|
20230710,171200,913932130,4000,4000,4000,4000,0
|
|
20230710,171100,913932130,4000,4000,4000,4000,0
|
|
20230710,171000,913932130,4000,4000,4000,4000,0
|
|
20230710,170900,913932130,4000,4000,4000,4000,0
|
|
20230710,170800,913932130,4000,4000,4000,4000,0
|
|
20230710,170700,913932130,4000,4000,4000,4000,0
|
|
20230710,170600,913932130,4000,4000,4000,4000,0
|
|
20230710,170500,913932130,4000,4000,4000,4000,0
|
|
20230710,170400,913932130,4000,4000,4000,4000,0
|
|
20230710,170300,913932130,4000,4000,4000,4000,0
|
|
20230710,170200,913932130,4000,4000,4000,4000,0
|
|
20230710,170100,913932130,4000,4000,4000,4000,0
|
|
20230710,170000,913932130,4000,4000,4000,4000,0
|
|
20230710,165900,913932130,4000,4000,4000,4000,0
|
|
20230710,165800,913932130,4000,4000,4000,4000,0
|
|
20230710,165700,913932130,4000,4000,4000,4000,0
|
|
20230710,165600,913932130,4000,4000,4000,4000,0
|
|
20230710,165500,913932130,4000,4000,4000,4000,0
|
|
20230710,165400,913932130,4000,4000,4000,4000,0
|
|
20230710,165300,913932130,4000,4000,4000,4000,0
|
|
20230710,165200,913932130,4000,4000,4000,4000,0
|
|
20230710,165100,913932130,4000,4000,4000,4000,0
|
|
20230710,165000,913932130,4000,4000,4000,4000,0
|
|
20230710,164900,913932130,4000,4000,4000,4000,0
|
|
20230710,164800,913932130,4000,4000,4000,4000,0
|
|
20230710,164700,913932130,4000,4000,4000,4000,0
|
|
20230710,164600,913932130,4000,4000,4000,4000,0
|
|
20230710,164500,913932130,4000,4000,4000,4000,0
|
|
20230710,164400,913932130,4000,4000,4000,4000,0
|
|
20230710,164300,913932130,4000,4000,4000,4000,5351
|
|
20230710,164200,913932130,4000,4000,4000,4000,0
|
|
20230710,164100,913932130,4000,4000,4000,4000,0
|
|
20230710,164000,913932130,4000,4000,4000,4000,0
|
|
20230710,163900,913932130,4000,4000,4000,4000,0
|
|
20230710,163800,913932130,4000,4000,4000,4000,0
|
|
20230710,163700,913932130,4000,4000,4000,4000,0
|
|
20230710,163600,913932130,4000,4000,4000,4000,0
|
|
20230710,163500,913932130,4000,4000,4000,4000,0
|
|
20230710,163400,913932130,4000,4000,4000,4000,0
|
|
20230710,163300,913932130,4000,4000,4000,4000,0
|
|
20230710,163200,913932130,4000,4000,4000,4000,0
|
|
20230710,163100,913932130,4000,4000,4000,4000,0
|
|
20230710,163000,913932130,4000,4000,4000,4000,0
|
|
20230710,162900,913932130,4000,4000,4000,4000,0
|
|
20230710,162800,913932130,4000,4000,4000,4000,0
|
|
20230710,162700,913932130,4000,4000,4000,4000,0
|
|
20230710,162600,913932130,4000,4000,4000,4000,0
|
|
20230710,162500,913932130,4000,4000,4000,4000,0
|
|
20230710,162400,913932130,4000,4000,4000,4000,0
|
|
20230710,162300,913932130,4000,4000,4000,4000,0
|
|
20230710,162200,913932130,4000,4000,4000,4000,0
|
|
20230710,162100,913932130,4000,4000,4000,4000,0
|
|
20230710,162000,913932130,4000,4000,4000,4000,0
|
|
20230710,161900,913932130,4000,4000,4000,4000,0
|
|
20230710,161800,913932130,4000,4000,4000,4000,0
|
|
20230710,161700,913932130,4000,4000,4000,4000,0
|
|
20230710,161600,913932130,4000,4000,4000,4000,0
|
|
20230710,161500,913932130,4000,4000,4000,4000,0
|
|
20230710,161400,913932130,4000,4000,4000,4000,0
|
|
20230710,161300,913932130,4000,4000,4000,4000,5351
|
|
20230710,161200,913932130,4000,4000,4000,4000,0
|
|
20230710,161100,913932130,4000,4000,4000,4000,0
|
|
20230710,161000,913932130,4000,4000,4000,4000,0
|
|
20230710,160900,913932130,4000,4000,4000,4000,0
|
|
20230710,160800,913932130,4000,4000,4000,4000,0
|
|
20230710,160700,913932130,4000,4000,4000,4000,0
|
|
20230710,160600,913932130,4000,4000,4000,4000,0
|
|
20230710,160500,913932130,4000,4000,4000,4000,0
|
|
20230710,160400,913932130,4000,4000,4000,4000,0
|
|
20230710,160300,913932130,4000,4000,4000,4000,0
|
|
20230710,160200,913932130,4000,4000,4000,4000,0
|
|
20230710,160100,913932130,4000,4000,4000,4000,0
|
|
20230710,160000,913932130,4000,4000,4000,4000,0
|
|
20230710,155900,913932130,4000,4000,4000,4000,0
|
|
20230710,155800,913932130,4000,4000,4000,4000,0
|
|
20230710,155700,913932130,4000,4000,4000,4000,0
|
|
20230710,155600,913932130,4000,4000,4000,4000,0
|
|
20230710,155500,913932130,4000,4000,4000,4000,0
|
|
20230710,155400,913932130,4000,4000,4000,4000,0
|
|
20230710,155300,913932130,4000,4000,4000,4000,0
|
|
20230710,155200,913932130,4000,4000,4000,4000,0
|
|
20230710,155100,913932130,4000,4000,4000,4000,0
|
|
20230710,155000,913932130,4000,4000,4000,4000,0
|
|
20230710,154900,913932130,4000,4000,4000,4000,0
|
|
20230710,154800,913932130,4000,4000,4000,4000,0
|
|
20230710,154700,913932130,4000,4000,4000,4000,0
|
|
20230710,154600,913932130,4000,4000,4000,4000,0
|
|
20230710,154500,913932130,4000,4000,4000,4000,0
|
|
20230710,154400,913932130,4000,4000,4000,4000,0
|
|
20230710,154300,913932130,4000,4000,4000,4000,5351
|
|
20230710,154200,913932130,4000,4000,4000,4000,0
|
|
20230710,154100,913932130,4000,4000,4000,4000,0
|
|
20230710,154000,913932130,4000,4000,4000,4000,0
|
|
20230710,153900,913932130,4000,4000,4000,4000,0
|
|
20230710,153800,913932130,4000,4000,4000,4000,0
|
|
20230710,153700,913932130,4000,4000,4000,4000,0
|
|
20230710,153600,913932130,4000,4000,4000,4000,0
|
|
20230710,153500,913932130,4000,4000,4000,4000,0
|
|
20230710,153400,913932130,4000,4000,4000,4000,0
|
|
20230710,153300,913932130,4000,4000,4000,4000,0
|
|
20230710,153200,913932130,4000,4000,4000,4000,0
|
|
20230710,153100,913932130,4000,4000,4000,4000,0
|
|
20230710,153000,913932130,4000,4000,4000,4000,5351
|
|
20230710,152900,892528130,4000,4000,4000,4000,0
|
|
20230710,152800,892528130,4000,4000,4000,4000,0
|
|
20230710,152700,892528130,4000,4000,4000,4000,0
|
|
20230710,152600,892528130,4000,4000,4000,4000,0
|
|
20230710,152500,892528130,4000,4000,4000,4000,0
|
|
20230710,152400,892528130,4000,4000,4000,4000,0
|
|
20230710,152300,892528130,4000,4000,4000,4000,0
|
|
20230710,152200,892528130,4000,4000,4000,4000,0
|
|
20230710,152100,892528130,4000,4000,4000,4000,0
|
|
20230710,152000,892528130,4000,4000,4000,4000,0
|
|
20230710,151900,892528130,4000,3990,4000,3985,7711
|
|
20230710,151800,861749580,3985,3980,3985,3970,2028
|
|
20230710,151700,853669975,3965,3965,3965,3960,908
|
|
20230710,151600,850073995,3965,3965,3965,3965,110
|
|
20230710,151500,849637845,3965,3975,3980,3965,3
|
|
20230710,151400,849625925,3980,3980,3980,3980,0
|
|
20230710,151300,849625925,3980,3975,3980,3975,5
|
|
20230710,151200,849606030,3980,3980,3980,3980,40
|
|
20230710,151100,849446830,3975,3975,3975,3975,1
|
|
20230710,151000,849442855,3980,3980,3980,3980,5
|
|
20230710,150900,849422955,3970,3970,3970,3970,0
|
|
20230710,150800,849422955,3970,3985,3985,3970,253
|
|
20230710,150700,848417750,3985,3980,3985,3970,884
|
|
20230710,150600,844908185,3965,3965,3965,3965,0
|
|
20230710,150500,844908185,3965,3965,3965,3965,0
|
|
20230710,150400,844908185,3965,3975,3975,3965,211
|
|
20230710,150300,844070955,3975,3980,3985,3975,237
|
|
20230710,150200,843127490,3980,3980,3985,3965,382
|
|
20230710,150100,841608900,3975,3975,3985,3975,645
|
|
20230710,150000,839045010,3975,3975,3975,3975,8
|
|
20230710,145900,839013210,3985,3985,3985,3985,0
|
|
20230710,145800,839013210,3985,3985,3985,3985,211
|
|
20230710,145700,838172375,3975,3980,3985,3975,135
|
|
20230710,145600,837634660,3975,3975,3980,3975,526
|
|
20230710,145500,835541195,3975,3965,3975,3960,2318
|
|
20230710,145400,826333345,3965,3970,3970,3965,2
|
|
20230710,145300,826325410,3965,3965,3965,3965,1044
|
|
20230710,145200,822185950,3965,3970,3970,3965,1013
|
|
20230710,145100,818169340,3970,3970,3970,3970,0
|
|
20230710,145000,818169340,3970,3970,3970,3970,0
|
|
20230710,144900,818169340,3970,3970,3970,3970,1001
|
|
20230710,144800,814195370,3970,3970,3970,3970,1
|
|
20230710,144700,814191400,3970,3970,3970,3970,0
|
|
20230710,144600,814191400,3970,3970,3970,3970,5
|
|
20230710,144500,814171550,3970,3965,3970,3965,373
|
|
20230710,144400,812692595,3965,3960,3965,3955,3
|
|
20230710,144300,812680715,3965,3970,3970,3965,842
|
|
20230710,144200,809342180,3950,3965,3965,3940,11710
|
|
20230710,144100,763099115,3970,3970,3970,3970,1
|
|
20230710,144000,763095145,3970,3970,3970,3970,1
|
|
20230710,143900,763091175,3970,3970,3975,3965,608
|
|
20230710,143800,760677850,3975,3980,3980,3955,3066
|
|
20230710,143700,748534980,3965,3965,3965,3965,1
|
|
20230710,143600,748531015,3985,4000,4000,3950,38662
|
|
20230710,143500,595348105,4000,4000,4000,4000,0
|
|
20230710,143400,595348105,4000,4000,4000,4000,0
|
|
20230710,143300,595348105,4000,3995,4000,3995,1485
|
|
20230710,143200,589414105,3995,3990,3995,3990,2108
|
|
20230710,143100,580997945,3995,3995,3995,3995,0
|
|
20230710,143000,580997945,3995,4010,4010,3995,16
|
|
20230710,142900,580933875,3985,3985,3985,3985,0
|
|
20230710,142800,580933875,3985,4000,4000,3985,14039
|
|
20230710,142700,524942380,4000,4000,4000,4000,0
|
|
20230710,142600,524942380,4000,4005,4005,4000,1324
|
|
20230710,142500,519646280,4005,4010,4010,4005,1559
|
|
20230710,142400,513402260,4015,4020,4020,4015,926
|
|
20230710,142300,509684275,4020,4020,4020,4020,1
|
|
20230710,142200,509680255,4015,4025,4025,4015,200
|
|
20230710,142100,508876255,4025,4025,4025,4025,0
|
|
20230710,142000,508876255,4025,4025,4025,4025,0
|
|
20230710,141900,508876255,4025,4025,4025,4025,0
|
|
20230710,141800,508876255,4025,4025,4025,4025,0
|
|
20230710,141700,508876255,4025,4025,4025,4025,0
|
|
20230710,141600,508876255,4025,4025,4025,4025,0
|
|
20230710,141500,508876255,4025,4025,4025,4025,1
|
|
20230710,141400,508872230,4020,4030,4030,4020,4
|
|
20230710,141300,508856140,4025,4025,4025,4025,2
|
|
20230710,141200,508848090,4020,4020,4020,4020,900
|
|
20230710,141100,505230090,4020,4020,4020,4020,1001
|
|
20230710,141000,501206070,4020,4020,4020,4020,0
|
|
20230710,140900,501206070,4020,4020,4020,4020,1062
|
|
20230710,140800,496936830,4020,4020,4020,4020,0
|
|
20230710,140700,496936830,4020,4020,4020,4020,0
|
|
20230710,140600,496936830,4020,4040,4040,4020,461
|
|
20230710,140500,495083590,4030,4030,4030,4030,623
|
|
20230710,140400,492572900,4040,4035,4040,4035,2000
|
|
20230710,140300,484493305,4025,4025,4025,4025,103
|
|
20230710,140200,484078730,4030,4030,4030,4030,35
|
|
20230710,140100,483937680,4040,4040,4040,4040,0
|
|
20230710,140000,483937680,4040,4025,4040,4025,1006
|
|
20230710,135900,479876380,4025,4025,4025,4025,11
|
|
20230710,135800,479832105,4025,4030,4030,4025,155
|
|
20230710,135700,479207485,4030,4030,4030,4030,150
|
|
20230710,135600,478602985,4030,4030,4030,4030,0
|
|
20230710,135500,478602985,4030,4030,4030,4030,0
|
|
20230710,135400,478602985,4030,4030,4030,4030,0
|
|
20230710,135300,478602985,4030,4030,4030,4030,1
|
|
20230710,135200,478598955,4030,4030,4030,4030,0
|
|
20230710,135100,478598955,4030,4030,4030,4030,0
|
|
20230710,135000,478598955,4030,4030,4030,4030,0
|
|
20230710,134900,478598955,4030,4030,4030,4030,0
|
|
20230710,134800,478598955,4030,4030,4030,4030,23
|
|
20230710,134700,478506265,4030,4030,4030,4030,22
|
|
20230710,134600,478417605,4030,4030,4030,4030,50
|
|
20230710,134500,478216105,4030,4030,4030,4030,41
|
|
20230710,134400,478050875,4030,4030,4030,4030,77
|
|
20230710,134300,477740565,4030,4035,4035,4030,568
|
|
20230710,134200,475448865,4035,4030,4035,4030,496
|
|
20230710,134100,473449975,4020,4020,4020,4020,0
|
|
20230710,134000,473449975,4020,4020,4020,4020,1
|
|
20230710,133900,473445955,4025,4025,4025,4025,0
|
|
20230710,133800,473445955,4025,4025,4025,4025,0
|
|
20230710,133700,473445955,4025,4025,4025,4025,0
|
|
20230710,133600,473445955,4025,4025,4025,4025,0
|
|
20230710,133500,473445955,4025,4025,4025,4025,0
|
|
20230710,133400,473445955,4025,4010,4025,4010,2026
|
|
20230710,133300,465301890,4010,4010,4010,4010,0
|
|
20230710,133200,465301890,4010,4010,4010,4010,269
|
|
20230710,133100,464223200,4010,4005,4010,4005,260
|
|
20230710,133000,463181100,4010,4010,4010,4010,5
|
|
20230710,132900,463161050,4010,4010,4010,4010,10
|
|
20230710,132800,463120950,4010,4010,4010,4010,1
|
|
20230710,132700,463116940,4000,4000,4000,4000,0
|
|
20230710,132600,463116940,4000,4000,4000,4000,1
|
|
20230710,132500,463112940,4010,4010,4010,4010,0
|
|
20230710,132400,463112940,4010,4010,4010,4010,0
|
|
20230710,132300,463112940,4010,4010,4010,4010,0
|
|
20230710,132200,463112940,4010,4010,4010,4010,0
|
|
20230710,132100,463112940,4010,4010,4010,4010,2
|
|
20230710,132000,463104920,4010,4010,4010,4010,7
|
|
20230710,131900,463076850,4000,4000,4000,4000,800
|
|
20230710,131800,459876850,4000,4010,4010,4000,2
|
|
20230710,131700,459868840,4010,4010,4010,4010,0
|
|
20230710,131600,459868840,4010,4010,4010,4010,1
|
|
20230710,131500,459864830,4000,4000,4000,4000,0
|
|
20230710,131400,459864830,4000,4000,4000,4000,142
|
|
20230710,131300,459296830,4000,4000,4000,4000,0
|
|
20230710,131200,459296830,4000,4000,4000,4000,50
|
|
20230710,131100,459096830,4000,4000,4000,4000,0
|
|
20230710,131000,459096830,4000,4000,4000,3995,371
|
|
20230710,130900,457613000,4000,4005,4005,4000,200
|
|
20230710,130800,456812140,4005,4005,4005,4005,0
|
|
20230710,130700,456812140,4005,4005,4005,4005,20
|
|
20230710,130600,456732040,4010,4010,4010,4010,130
|
|
20230710,130500,456210740,4010,4010,4010,4010,0
|
|
20230710,130400,456210740,4010,4010,4010,4010,0
|
|
20230710,130300,456210740,4010,4010,4010,4010,40
|
|
20230710,130200,456050340,4010,4010,4010,4010,310
|
|
20230710,130100,454807240,4015,4015,4015,4015,0
|
|
20230710,130000,454807240,4015,4015,4015,4015,0
|
|
20230710,125900,454807240,4015,4015,4015,4015,0
|
|
20230710,125800,454807240,4015,4015,4015,4015,0
|
|
20230710,125700,454807240,4015,4015,4015,4015,0
|
|
20230710,125600,454807240,4015,4015,4015,4015,0
|
|
20230710,125500,454807240,4015,4015,4015,4015,0
|
|
20230710,125400,454807240,4015,4015,4015,4015,0
|
|
20230710,125300,454807240,4015,4015,4015,4015,0
|
|
20230710,125200,454807240,4015,4015,4015,4015,100
|
|
20230710,125100,454405740,4010,4010,4010,4010,0
|
|
20230710,125000,454405740,4010,4005,4010,4005,16
|
|
20230710,124900,454341655,4010,4010,4010,4010,0
|
|
20230710,124800,454341655,4010,4010,4010,4010,389
|
|
20230710,124700,452781765,4000,4000,4000,4000,0
|
|
20230710,124600,452781765,4000,4000,4000,4000,0
|
|
20230710,124500,452781765,4000,4000,4000,4000,0
|
|
20230710,124400,452781765,4000,4000,4000,4000,0
|
|
20230710,124300,452781765,4000,4000,4000,4000,130
|
|
20230710,124200,452261765,4010,4010,4010,4010,0
|
|
20230710,124100,452261765,4010,4010,4010,4000,4736
|
|
20230710,124000,433309620,4015,4015,4015,4015,0
|
|
20230710,123900,433309620,4015,4015,4015,4015,0
|
|
20230710,123800,433309620,4015,4015,4015,4015,1
|
|
20230710,123700,433305605,4015,4015,4015,4015,51
|
|
20230710,123600,433100840,4010,4010,4010,4010,15
|
|
20230710,123500,433040690,4010,4015,4015,4010,60
|
|
20230710,123400,432800040,4015,4015,4015,4015,0
|
|
20230710,123300,432800040,4015,4015,4015,4015,0
|
|
20230710,123200,432800040,4015,4015,4015,4015,0
|
|
20230710,123100,432800040,4015,4015,4015,4015,0
|
|
20230710,123000,432800040,4015,4015,4015,4015,0
|
|
20230710,122900,432800040,4015,4015,4015,4015,50
|
|
20230710,122800,432599290,4010,4015,4015,4010,981
|
|
20230710,122700,428660765,4025,4025,4025,4025,0
|
|
20230710,122600,428660765,4025,4025,4025,4025,0
|
|
20230710,122500,428660765,4025,4025,4025,4025,50
|
|
20230710,122400,428459515,4025,4025,4025,4025,0
|
|
20230710,122300,428459515,4025,4025,4025,4025,45
|
|
20230710,122200,428278390,4025,4025,4025,4025,0
|
|
20230710,122100,428278390,4025,4025,4025,4025,3
|
|
20230710,122000,428266315,4025,4025,4025,4025,0
|
|
20230710,121900,428266315,4025,4025,4025,4025,100
|
|
20230710,121800,427863815,4025,4025,4025,4025,0
|
|
20230710,121700,427863815,4025,4025,4025,4025,5
|
|
20230710,121600,427843690,4020,4020,4020,4020,0
|
|
20230710,121500,427843690,4020,4020,4020,4020,0
|
|
20230710,121400,427843690,4020,4020,4020,4020,0
|
|
20230710,121300,427843690,4020,4020,4020,4020,0
|
|
20230710,121200,427843690,4020,4025,4025,4020,766
|
|
20230710,121100,424763390,4025,4025,4025,4025,0
|
|
20230710,121000,424763390,4025,4025,4025,4025,0
|
|
20230710,120900,424763390,4025,4025,4025,4025,0
|
|
20230710,120800,424763390,4025,4025,4025,4025,0
|
|
20230710,120700,424763390,4025,4025,4025,4025,300
|
|
20230710,120600,423555890,4030,4030,4030,4030,210
|
|
20230710,120500,422709590,4030,4030,4030,4030,1000
|
|
20230710,120400,418679590,4030,4030,4030,4030,450
|
|
20230710,120300,416866090,4040,4040,4040,4040,0
|
|
20230710,120200,416866090,4040,4040,4040,4040,1
|
|
20230710,120100,416862050,4035,4035,4035,4035,7
|
|
20230710,120000,416833805,4020,4020,4020,4020,6
|
|
20230710,115900,416809685,4030,4010,4030,4010,3956
|
|
20230710,115800,400909245,4010,4010,4010,4010,4
|
|
20230710,115700,400893205,4010,4010,4010,4010,1
|
|
20230710,115600,400889195,4005,4005,4005,4005,0
|
|
20230710,115500,400889195,4005,4005,4005,4005,20
|
|
20230710,115400,400809095,4010,4010,4010,4010,0
|
|
20230710,115300,400809095,4010,4010,4010,4010,0
|
|
20230710,115200,400809095,4010,4010,4010,4010,52
|
|
20230710,115100,400600575,4010,4010,4010,4010,300
|
|
20230710,115000,399397575,4010,4010,4010,4010,6
|
|
20230710,114900,399373515,4010,4010,4010,4010,0
|
|
20230710,114800,399373515,4010,4010,4010,4010,0
|
|
20230710,114700,399373515,4010,4010,4010,4010,0
|
|
20230710,114600,399373515,4010,4010,4010,4010,0
|
|
20230710,114500,399373515,4010,4010,4010,4010,0
|
|
20230710,114400,399373515,4010,4010,4010,4010,0
|
|
20230710,114300,399373515,4010,4015,4015,4010,49
|
|
20230710,114200,399176980,4015,4015,4015,4015,2
|
|
20230710,114100,399168950,4015,4015,4015,4015,0
|
|
20230710,114000,399168950,4015,4015,4015,4015,0
|
|
20230710,113900,399168950,4015,4015,4015,4015,68
|
|
20230710,113800,398895930,4010,4005,4010,4005,329
|
|
20230710,113700,397577485,3995,3995,3995,3995,200
|
|
20230710,113600,396778485,3995,3995,3995,3995,0
|
|
20230710,113500,396778485,3995,4000,4000,3995,287
|
|
20230710,113400,395630490,4000,4000,4000,4000,714
|
|
20230710,113300,392774490,4005,4005,4005,4005,1007
|
|
20230710,113200,388741455,3995,3995,3995,3995,1982
|
|
20230710,113100,380823365,3995,4000,4000,3995,19
|
|
20230710,113000,380747370,4000,4000,4000,4000,1
|
|
20230710,112900,380743370,4005,4005,4005,4005,0
|
|
20230710,112800,380743370,4005,4010,4010,4005,37
|
|
20230710,112700,380595110,4010,4005,4010,4005,403
|
|
20230710,112600,378981090,4005,4005,4005,4005,76
|
|
20230710,112500,378676710,4000,4000,4000,4000,967
|
|
20230710,112400,374808710,3995,3995,3995,3995,0
|
|
20230710,112300,374808710,3995,3995,3995,3995,500
|
|
20230710,112200,372811210,3995,3995,3995,3995,0
|
|
20230710,112100,372811210,3995,3995,3995,3980,2552
|
|
20230710,112000,362622970,3995,3995,3995,3995,200
|
|
20230710,111900,361823970,3995,4000,4000,3985,5200
|
|
20230710,111800,341065445,4000,4000,4000,4000,157
|
|
20230710,111700,340437445,4000,4000,4000,4000,0
|
|
20230710,111600,340437445,4000,3995,4000,3995,85
|
|
20230710,111500,340097495,4000,4000,4005,4000,176
|
|
20230710,111400,339393490,4000,4005,4005,4000,97
|
|
20230710,111300,339005015,4005,4005,4005,4005,5
|
|
20230710,111200,338984990,4005,4000,4005,4000,10
|
|
20230710,111100,338944955,4005,4000,4005,4000,22
|
|
20230710,111000,338856940,4005,4005,4005,4000,75
|
|
20230710,110900,338556615,4010,4000,4010,4000,466
|
|
20230710,110800,336692185,4000,4000,4000,4000,201
|
|
20230710,110700,335888185,3995,3995,3995,3995,12
|
|
20230710,110600,335840245,3995,3990,3995,3990,338
|
|
20230710,110500,334490870,3990,3990,3990,3990,0
|
|
20230710,110400,334490870,3990,3985,3990,3985,56
|
|
20230710,110300,334267510,3990,3975,3990,3975,1829
|
|
20230710,110200,326987780,3975,3970,3980,3970,1155
|
|
20230710,110100,322394895,3970,3980,3980,3970,467
|
|
20230710,110000,320537235,3975,3980,3980,3975,1878
|
|
20230710,105900,313065640,3980,3985,3990,3980,1242
|
|
20230710,105800,308116465,3990,3985,3990,3985,860
|
|
20230710,105700,304686830,3985,3995,3995,3985,1377
|
|
20230710,105600,299192415,4000,3995,4000,3995,39
|
|
20230710,105500,299036485,3995,3990,4000,3990,700
|
|
20230710,105400,296239990,3995,3995,3995,3995,108
|
|
20230710,105300,295808530,3995,3995,3995,3995,653
|
|
20230710,105200,293199795,3995,4010,4010,3995,2243
|
|
20230710,105100,284223785,4010,4010,4010,4010,2
|
|
20230710,105000,284215765,4005,4005,4005,4005,0
|
|
20230710,104900,284215765,4005,4005,4005,4005,0
|
|
20230710,104800,284215765,4005,4005,4005,4005,0
|
|
20230710,104700,284215765,4005,4010,4010,4005,195
|
|
20230710,104600,283433820,4015,4010,4015,4010,12
|
|
20230710,104500,283385695,4010,4010,4010,4010,297
|
|
20230710,104400,282194725,4010,4005,4010,4005,14
|
|
20230710,104300,282138590,4005,4005,4005,4000,894
|
|
20230710,104200,278558125,4005,4005,4010,4000,268
|
|
20230710,104100,277484545,4005,4020,4020,4005,1343
|
|
20230710,104000,272105785,4020,4010,4020,4005,1290
|
|
20230710,103900,266927515,4010,4025,4025,4010,2107
|
|
20230710,103800,258473750,4030,4035,4035,4025,1247
|
|
20230710,103700,253448920,4035,4040,4040,4035,366
|
|
20230710,103600,251971990,4040,4045,4045,4035,2459
|
|
20230710,103500,242030195,4050,4050,4050,4045,1138
|
|
20230710,103400,237421480,4050,4060,4060,4050,646
|
|
20230710,103300,234802225,4060,4060,4060,4060,0
|
|
20230710,103200,234802225,4060,4065,4065,4060,1560
|
|
20230710,103100,228468620,4065,4065,4065,4065,1483
|
|
20230710,103000,222440225,4065,4065,4065,4065,0
|
|
20230710,102900,222440225,4065,4065,4065,4065,57
|
|
20230710,102800,222208520,4065,4065,4065,4065,0
|
|
20230710,102700,222208520,4065,4065,4065,4065,0
|
|
20230710,102600,222208520,4065,4065,4065,4065,0
|
|
20230710,102500,222208520,4065,4070,4070,4065,400
|
|
20230710,102400,220582420,4075,4080,4080,4075,365
|
|
20230710,102300,219093245,4090,4090,4090,4090,0
|
|
20230710,102200,219093245,4090,4090,4090,4090,0
|
|
20230710,102100,219093245,4090,4090,4090,4090,0
|
|
20230710,102000,219093245,4090,4090,4090,4090,1390
|
|
20230710,101900,213408145,4090,4090,4090,4090,0
|
|
20230710,101800,213408145,4090,4090,4090,4090,0
|
|
20230710,101700,213408145,4090,4090,4090,4090,723
|
|
20230710,101600,210451075,4090,4090,4090,4090,0
|
|
20230710,101500,210451075,4090,4090,4090,4090,37
|
|
20230710,101400,210299745,4095,4095,4095,4095,50
|
|
20230710,101300,210094995,4095,4095,4095,4095,582
|
|
20230710,101200,207711705,4100,4100,4100,4100,41
|
|
20230710,101100,207543605,4100,4100,4100,4100,10
|
|
20230710,101000,207502605,4105,4100,4105,4100,1356
|
|
20230710,100900,201938005,4095,4095,4095,4095,20
|
|
20230710,100800,201856105,4095,4095,4100,4095,15
|
|
20230710,100700,201794675,4095,4090,4095,4090,579
|
|
20230710,100600,199424080,4070,4070,4070,4070,3000
|
|
20230710,100500,187214080,4080,4080,4080,4080,104
|
|
20230710,100400,186789760,4070,4065,4070,4065,68
|
|
20230710,100300,186513330,4065,4065,4065,4065,0
|
|
20230710,100200,186513330,4065,4065,4065,4065,6
|
|
20230710,100100,186488940,4070,4075,4075,4070,2130
|
|
20230710,100000,177818475,4070,4090,4090,4070,385
|
|
20230710,095900,176249580,4080,4080,4080,4080,106
|
|
20230710,095800,175817100,4080,4080,4080,4080,0
|
|
20230710,095700,175817100,4080,4080,4080,4080,0
|
|
20230710,095600,175817100,4080,4080,4080,4080,0
|
|
20230710,095500,175817100,4080,4080,4080,4080,0
|
|
20230710,095400,175817100,4080,4080,4080,4080,10
|
|
20230710,095300,175776300,4080,4080,4080,4080,9
|
|
20230710,095200,175739580,4080,4080,4080,4080,0
|
|
20230710,095100,175739580,4080,4080,4080,4080,0
|
|
20230710,095000,175739580,4080,4070,4080,4070,3860
|
|
20230710,094900,160019970,4080,4080,4080,4080,59
|
|
20230710,094800,159779250,4085,4085,4085,4085,0
|
|
20230710,094700,159779250,4085,4085,4085,4085,7
|
|
20230710,094600,159750655,4085,4100,4100,4085,1195
|
|
20230710,094500,154866030,4105,4095,4105,4095,231
|
|
20230710,094400,153918930,4095,4095,4095,4095,0
|
|
20230710,094300,153918930,4095,4095,4100,4095,16
|
|
20230710,094200,153853355,4090,4090,4095,4090,189
|
|
20230710,094100,153080060,4085,4080,4085,4080,28
|
|
20230710,094000,152965685,4080,4080,4080,4080,0
|
|
20230710,093900,152965685,4080,4080,4080,4070,894
|
|
20230710,093800,149325475,4085,4085,4085,4085,1
|
|
20230710,093700,149321390,4085,4085,4085,4085,2
|
|
20230710,093600,149313220,4080,4080,4080,4080,18
|
|
20230710,093500,149239780,4065,4055,4065,4055,1097
|
|
20230710,093400,144780485,4060,4055,4060,4055,212
|
|
20230710,093300,143920765,4055,4055,4055,4055,102
|
|
20230710,093200,143507155,4065,4065,4065,4065,36
|
|
20230710,093100,143360815,4075,4060,4075,4060,1499
|
|
20230710,093000,137274860,4060,4045,4060,4045,4
|
|
20230710,092900,137258650,4040,4035,4040,4035,2778
|
|
20230710,092800,126047920,4030,4030,4030,4030,316
|
|
20230710,092700,124774440,4035,4035,4035,4035,2
|
|
20230710,092600,124766370,4040,4050,4050,4040,834
|
|
20230710,092500,121388850,4050,4055,4055,4050,36
|
|
20230710,092400,121243025,4055,4055,4070,4050,4416
|
|
20230710,092300,103271520,4060,4080,4080,4060,29
|
|
20230710,092200,103153740,4070,4070,4070,4070,206
|
|
20230710,092100,102315320,4065,4060,4065,4060,72
|
|
20230710,092000,102022650,4060,4060,4060,4060,83
|
|
20230710,091900,101685670,4060,4060,4060,4060,350
|
|
20230710,091800,100264670,4060,4060,4060,4060,0
|
|
20230710,091700,100264670,4060,4070,4070,4060,1779
|
|
20230710,091600,93033450,4070,4075,4075,4070,57
|
|
20230710,091500,92801450,4075,4070,4075,4070,270
|
|
20230710,091400,91702340,4070,4070,4070,4070,598
|
|
20230710,091300,89268480,4070,4050,4070,4050,234
|
|
20230710,091200,88319850,4050,4020,4050,4020,3800
|
|
20230710,091100,72997310,4010,4015,4015,4010,89
|
|
20230710,091000,72640360,4020,4020,4020,4020,0
|
|
20230710,090900,72640360,4020,4020,4020,4020,6
|
|
20230710,090800,72616240,4000,4000,4000,4000,0
|
|
20230710,090700,72616240,4000,3985,4000,3985,2911
|
|
20230710,090600,60977750,3985,4015,4015,3985,7078
|
|
20230710,090500,32676255,4005,4035,4035,4005,3072
|
|
20230710,090400,20316535,4030,4030,4030,4030,0
|
|
20230710,090300,20316535,4030,4035,4035,4030,143
|
|
20230710,090200,19740195,4025,4030,4030,4025,451
|
|
20230710,090100,17922680,4030,4055,4055,4030,1325
|
|
20230710,090000,12580460,4055,4045,4055,4030,3112
|