583 lines
28 KiB
CSV
583 lines
28 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20230801,184000,1127526089,2035,2035,2035,2035,10180
|
||
|
|
20230801,183900,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,183800,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,183700,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,183600,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,183500,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,183400,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,183300,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,183200,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,183100,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,183000,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,182900,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,182800,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,182700,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,182600,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,182500,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,182400,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,182300,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,182200,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,182100,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,182000,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,181900,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,181800,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,181700,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,181600,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,181500,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,181400,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,181300,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,181200,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,181100,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,181000,1127526089,2035,2035,2035,2035,10180
|
||
|
|
20230801,180900,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,180800,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,180700,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,180600,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,180500,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,180400,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,180300,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,180200,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,180100,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,180000,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,175900,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,175800,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,175700,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,175600,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,175500,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,175400,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,175300,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,175200,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,175100,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,175000,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,174900,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,174800,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,174700,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,174600,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,174500,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,174400,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,174300,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,174200,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,174100,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,174000,1127526089,2035,2035,2035,2035,10180
|
||
|
|
20230801,173900,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,173800,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,173700,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,173600,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,173500,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,173400,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,173300,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,173200,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,173100,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,173000,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,172900,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,172800,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,172700,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,172600,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,172500,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,172400,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,172300,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,172200,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,172100,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,172000,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,171900,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,171800,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,171700,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,171600,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,171500,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,171400,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,171300,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,171200,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,171100,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,171000,1127526089,2035,2035,2035,2035,10180
|
||
|
|
20230801,170900,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,170800,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,170700,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,170600,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,170500,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,170400,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,170300,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,170200,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,170100,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,170000,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,165900,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,165800,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,165700,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,165600,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,165500,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,165400,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,165300,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,165200,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,165100,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,165000,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,164900,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,164800,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,164700,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,164600,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,164500,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,164400,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,164300,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,164200,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,164100,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,164000,1127526089,2035,2035,2035,2035,10180
|
||
|
|
20230801,163900,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,163800,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,163700,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,163600,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,163500,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,163400,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,163300,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,163200,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,163100,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,163000,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,162900,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,162800,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,162700,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,162600,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,162500,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,162400,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,162300,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,162200,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,162100,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,162000,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,161900,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,161800,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,161700,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,161600,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,161500,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,161400,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,161300,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,161200,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,161100,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,161000,1127526089,2035,2035,2035,2035,10180
|
||
|
|
20230801,160900,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,160800,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,160700,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,160600,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,160500,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,160400,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,160300,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,160200,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,160100,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,160000,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,155900,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,155800,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,155700,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,155600,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,155500,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,155400,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,155300,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,155200,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,155100,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,155000,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,154900,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,154800,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,154700,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,154600,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,154500,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,154400,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,154300,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,154200,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,154100,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,154000,1127526089,2035,2035,2035,2035,10180
|
||
|
|
20230801,153900,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,153800,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,153700,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,153600,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,153500,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,153400,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,153300,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,153200,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,153100,1127526089,2035,2035,2035,2035,0
|
||
|
|
20230801,153000,1127526089,2035,2035,2035,2035,10180
|
||
|
|
20230801,152900,1106809789,2030,2030,2030,2030,0
|
||
|
|
20230801,152800,1106809789,2030,2030,2030,2030,0
|
||
|
|
20230801,152700,1106809789,2030,2030,2030,2030,0
|
||
|
|
20230801,152600,1106809789,2030,2030,2030,2030,0
|
||
|
|
20230801,152500,1106809789,2030,2030,2030,2030,0
|
||
|
|
20230801,152400,1106809789,2030,2030,2030,2030,0
|
||
|
|
20230801,152300,1106809789,2030,2030,2030,2030,0
|
||
|
|
20230801,152200,1106809789,2030,2030,2030,2030,0
|
||
|
|
20230801,152100,1106809789,2030,2030,2030,2030,0
|
||
|
|
20230801,152000,1106809789,2030,2030,2030,2030,0
|
||
|
|
20230801,151900,1106809789,2030,2030,2030,2030,6
|
||
|
|
20230801,151800,1106797609,2030,2020,2030,2020,497
|
||
|
|
20230801,151700,1105788839,2025,2025,2025,2025,115
|
||
|
|
20230801,151600,1105555964,2020,2020,2020,2020,0
|
||
|
|
20230801,151500,1105555964,2020,2015,2020,2015,228
|
||
|
|
20230801,151400,1105095934,2020,2020,2020,2020,10
|
||
|
|
20230801,151300,1105075734,2020,2020,2020,2020,0
|
||
|
|
20230801,151200,1105075734,2020,2020,2020,2020,210
|
||
|
|
20230801,151100,1104651534,2020,2020,2020,2020,93
|
||
|
|
20230801,151000,1104463674,2020,2020,2020,2020,92
|
||
|
|
20230801,150900,1104277834,2020,2020,2020,2020,0
|
||
|
|
20230801,150800,1104277834,2020,2020,2020,2020,700
|
||
|
|
20230801,150700,1102863834,2020,2015,2020,2015,212
|
||
|
|
20230801,150600,1102436594,2015,2015,2015,2015,0
|
||
|
|
20230801,150500,1102436594,2015,2015,2015,2015,128
|
||
|
|
20230801,150400,1102178674,2015,2015,2015,2015,100
|
||
|
|
20230801,150300,1101977174,2010,2010,2010,2010,0
|
||
|
|
20230801,150200,1101977174,2010,2015,2015,2010,5451
|
||
|
|
20230801,150100,1091020069,2015,2015,2015,2015,317
|
||
|
|
20230801,150000,1090381314,2015,2020,2020,2015,183
|
||
|
|
20230801,145900,1090012559,2015,2015,2015,2015,0
|
||
|
|
20230801,145800,1090012559,2015,2020,2020,2015,2453
|
||
|
|
20230801,145700,1085067609,2020,2020,2020,2020,62
|
||
|
|
20230801,145600,1084942369,2015,2015,2015,2015,0
|
||
|
|
20230801,145500,1084942369,2015,2015,2015,2015,0
|
||
|
|
20230801,145400,1084942369,2015,2015,2015,2015,200
|
||
|
|
20230801,145300,1084539369,2020,2020,2020,2020,2
|
||
|
|
20230801,145200,1084535329,2020,2020,2020,2020,45
|
||
|
|
20230801,145100,1084444429,2020,2020,2020,2020,20
|
||
|
|
20230801,145000,1084404029,2020,2020,2020,2020,50
|
||
|
|
20230801,144900,1084303029,2020,2020,2020,2020,700
|
||
|
|
20230801,144800,1082889029,2020,2020,2020,2020,0
|
||
|
|
20230801,144700,1082889029,2020,2020,2020,2020,200
|
||
|
|
20230801,144600,1082485029,2020,2020,2020,2020,0
|
||
|
|
20230801,144500,1082485029,2020,2025,2025,2020,120
|
||
|
|
20230801,144400,1082242529,2020,2025,2025,2020,67
|
||
|
|
20230801,144300,1082107174,2025,2025,2025,2025,5
|
||
|
|
20230801,144200,1082097049,2025,2025,2025,2025,2
|
||
|
|
20230801,144100,1082092999,2020,2020,2020,2020,0
|
||
|
|
20230801,144000,1082092999,2020,2020,2020,2020,49
|
||
|
|
20230801,143900,1081994019,2025,2025,2025,2025,0
|
||
|
|
20230801,143800,1081994019,2025,2025,2025,2025,0
|
||
|
|
20230801,143700,1081994019,2025,2025,2025,2025,200
|
||
|
|
20230801,143600,1081589019,2025,2025,2025,2025,0
|
||
|
|
20230801,143500,1081589019,2025,2025,2025,2025,8
|
||
|
|
20230801,143400,1081572819,2025,2025,2025,2025,0
|
||
|
|
20230801,143300,1081572819,2025,2025,2025,2025,124
|
||
|
|
20230801,143200,1081321719,2025,2025,2025,2025,3
|
||
|
|
20230801,143100,1081315644,2025,2025,2025,2025,0
|
||
|
|
20230801,143000,1081315644,2025,2025,2025,2025,6
|
||
|
|
20230801,142900,1081303494,2025,2025,2025,2025,0
|
||
|
|
20230801,142800,1081303494,2025,2025,2025,2025,0
|
||
|
|
20230801,142700,1081303494,2025,2025,2025,2025,0
|
||
|
|
20230801,142600,1081303494,2025,2025,2025,2025,5
|
||
|
|
20230801,142500,1081293369,2020,2020,2020,2020,1
|
||
|
|
20230801,142400,1081291349,2025,2025,2025,2025,0
|
||
|
|
20230801,142300,1081291349,2025,2025,2025,2025,0
|
||
|
|
20230801,142200,1081291349,2025,2025,2025,2025,3
|
||
|
|
20230801,142100,1081285274,2025,2025,2025,2025,0
|
||
|
|
20230801,142000,1081285274,2025,2025,2025,2025,0
|
||
|
|
20230801,141900,1081285274,2025,2025,2025,2025,0
|
||
|
|
20230801,141800,1081285274,2025,2025,2025,2025,4
|
||
|
|
20230801,141700,1081277174,2020,2020,2020,2020,0
|
||
|
|
20230801,141600,1081277174,2020,2020,2020,2020,0
|
||
|
|
20230801,141500,1081277174,2020,2020,2020,2020,0
|
||
|
|
20230801,141400,1081277174,2020,2020,2020,2020,0
|
||
|
|
20230801,141300,1081277174,2020,2020,2020,2020,146
|
||
|
|
20230801,141200,1080982254,2025,2025,2025,2025,0
|
||
|
|
20230801,141100,1080982254,2025,2025,2025,2025,195
|
||
|
|
20230801,141000,1080587379,2025,2015,2025,2015,2
|
||
|
|
20230801,140900,1080583339,2015,2015,2015,2015,0
|
||
|
|
20230801,140800,1080583339,2015,2015,2015,2015,60
|
||
|
|
20230801,140700,1080462439,2015,2015,2015,2015,500
|
||
|
|
20230801,140600,1079454939,2015,2015,2015,2015,8
|
||
|
|
20230801,140500,1079438819,2015,2020,2020,2015,2450
|
||
|
|
20230801,140400,1074501519,2025,2025,2025,2025,50
|
||
|
|
20230801,140300,1074400269,2015,2025,2025,2015,25
|
||
|
|
20230801,140200,1074349694,2015,2015,2015,2015,118
|
||
|
|
20230801,140100,1074111924,2015,2015,2015,2015,0
|
||
|
|
20230801,140000,1074111924,2015,2015,2015,2015,0
|
||
|
|
20230801,135900,1074111924,2015,2015,2015,2015,270
|
||
|
|
20230801,135800,1073567874,2015,2015,2015,2015,0
|
||
|
|
20230801,135700,1073567874,2015,2015,2015,2015,0
|
||
|
|
20230801,135600,1073567874,2015,2015,2015,2015,0
|
||
|
|
20230801,135500,1073567874,2015,2015,2015,2015,0
|
||
|
|
20230801,135400,1073567874,2015,2015,2015,2015,0
|
||
|
|
20230801,135300,1073567874,2015,2015,2015,2015,0
|
||
|
|
20230801,135200,1073567874,2015,2015,2015,2015,0
|
||
|
|
20230801,135100,1073567874,2015,2015,2015,2015,0
|
||
|
|
20230801,135000,1073567874,2015,2015,2015,2015,0
|
||
|
|
20230801,134900,1073567874,2015,2015,2015,2015,0
|
||
|
|
20230801,134800,1073567874,2015,2015,2015,2015,0
|
||
|
|
20230801,134700,1073567874,2015,2015,2015,2015,0
|
||
|
|
20230801,134600,1073567874,2015,2015,2015,2015,6
|
||
|
|
20230801,134500,1073555784,2010,2010,2010,2010,10
|
||
|
|
20230801,134400,1073535684,2010,2005,2010,2005,51
|
||
|
|
20230801,134300,1073433179,2005,2005,2005,2005,2141
|
||
|
|
20230801,134200,1069140474,2005,2015,2015,2005,715
|
||
|
|
20230801,134100,1067703864,2015,2015,2015,2015,0
|
||
|
|
20230801,134000,1067703864,2015,2015,2015,2015,10
|
||
|
|
20230801,133900,1067683714,2015,2015,2015,2015,350
|
||
|
|
20230801,133800,1066978464,2015,2010,2015,2010,1279
|
||
|
|
20230801,133700,1064407604,2010,2010,2010,2005,6001
|
||
|
|
20230801,133600,1052371464,2010,2010,2010,2010,164
|
||
|
|
20230801,133500,1052041824,2010,2015,2015,2010,101
|
||
|
|
20230801,133400,1051838809,2025,2015,2025,2010,10286
|
||
|
|
20230801,133300,1031151094,2015,2015,2015,2015,356
|
||
|
|
20230801,133200,1030433754,2025,2025,2025,2025,1
|
||
|
|
20230801,133100,1030431729,2020,2025,2025,2020,3829
|
||
|
|
20230801,133000,1022696249,2025,2025,2025,2025,413
|
||
|
|
20230801,132900,1021859924,2025,2025,2025,2025,0
|
||
|
|
20230801,132800,1021859924,2025,2025,2025,2025,0
|
||
|
|
20230801,132700,1021859924,2025,2025,2025,2025,0
|
||
|
|
20230801,132600,1021859924,2025,2025,2025,2025,2140
|
||
|
|
20230801,132500,1017526424,2025,2025,2025,2025,0
|
||
|
|
20230801,132400,1017526424,2025,2030,2030,2025,397
|
||
|
|
20230801,132300,1016720539,2030,2030,2030,2030,90
|
||
|
|
20230801,132200,1016537839,2035,2035,2035,2035,122
|
||
|
|
20230801,132100,1016289569,2035,2035,2035,2035,1499
|
||
|
|
20230801,132000,1013239104,2035,2035,2035,2035,99
|
||
|
|
20230801,131900,1013037639,2035,2035,2035,2035,0
|
||
|
|
20230801,131800,1013037639,2035,2040,2040,2035,4
|
||
|
|
20230801,131700,1013029494,2025,2025,2025,2025,0
|
||
|
|
20230801,131600,1013029494,2025,2025,2025,2025,0
|
||
|
|
20230801,131500,1013029494,2025,2025,2025,2025,0
|
||
|
|
20230801,131400,1013029494,2025,2040,2040,2025,4501
|
||
|
|
20230801,131300,1003895774,2035,2035,2035,2035,120
|
||
|
|
20230801,131200,1003651574,2030,2030,2030,2030,0
|
||
|
|
20230801,131100,1003651574,2030,2030,2030,2030,0
|
||
|
|
20230801,131000,1003651574,2030,2030,2030,2030,0
|
||
|
|
20230801,130900,1003651574,2030,2030,2030,2030,0
|
||
|
|
20230801,130800,1003651574,2030,2035,2035,2030,600
|
||
|
|
20230801,130700,1002432224,2035,2035,2035,2035,2
|
||
|
|
20230801,130600,1002428154,2030,2030,2030,2030,0
|
||
|
|
20230801,130500,1002428154,2030,2030,2030,2030,0
|
||
|
|
20230801,130400,1002428154,2030,2030,2030,2030,0
|
||
|
|
20230801,130300,1002428154,2030,2030,2030,2030,0
|
||
|
|
20230801,130200,1002428154,2030,2030,2030,2030,136
|
||
|
|
20230801,130100,1002152074,2030,2035,2035,2030,620
|
||
|
|
20230801,130000,1000891514,2035,2035,2035,2035,0
|
||
|
|
20230801,125900,1000891514,2035,2035,2035,2035,7
|
||
|
|
20230801,125800,1000877269,2035,2040,2040,2035,135
|
||
|
|
20230801,125700,1000602444,2040,2040,2040,2040,0
|
||
|
|
20230801,125600,1000602444,2040,2040,2040,2040,0
|
||
|
|
20230801,125500,1000602444,2040,2045,2045,2040,703
|
||
|
|
20230801,125400,999168319,2040,2040,2040,2040,100
|
||
|
|
20230801,125300,998964319,2040,2045,2045,2040,41
|
||
|
|
20230801,125200,998880669,2040,2040,2040,2040,0
|
||
|
|
20230801,125100,998880669,2040,2040,2040,2040,20
|
||
|
|
20230801,125000,998839869,2045,2045,2045,2045,10
|
||
|
|
20230801,124900,998819419,2040,2040,2040,2040,35
|
||
|
|
20230801,124800,998748019,2040,2045,2045,2040,3
|
||
|
|
20230801,124700,998741889,2045,2045,2045,2045,1
|
||
|
|
20230801,124600,998739844,2045,2045,2045,2045,0
|
||
|
|
20230801,124500,998739844,2045,2045,2045,2045,132
|
||
|
|
20230801,124400,998469904,2045,2045,2045,2045,70
|
||
|
|
20230801,124300,998326754,2050,2050,2050,2050,0
|
||
|
|
20230801,124200,998326754,2050,2050,2050,2050,0
|
||
|
|
20230801,124100,998326754,2050,2050,2050,2050,50
|
||
|
|
20230801,124000,998224254,2045,2045,2045,2045,35
|
||
|
|
20230801,123900,998152679,2050,2045,2050,2045,9
|
||
|
|
20230801,123800,998134269,2045,2045,2045,2045,212
|
||
|
|
20230801,123700,997700729,2045,2045,2045,2045,69
|
||
|
|
20230801,123600,997559624,2045,2045,2045,2045,0
|
||
|
|
20230801,123500,997559624,2045,2045,2045,2045,0
|
||
|
|
20230801,123400,997559624,2045,2045,2045,2045,0
|
||
|
|
20230801,123300,997559624,2045,2045,2045,2045,0
|
||
|
|
20230801,123200,997559624,2045,2045,2045,2045,27
|
||
|
|
20230801,123100,997504409,2045,2045,2045,2045,5
|
||
|
|
20230801,123000,997494184,2040,2045,2045,2040,510
|
||
|
|
20230801,122900,996453734,2040,2040,2040,2040,0
|
||
|
|
20230801,122800,996453734,2040,2040,2040,2040,150
|
||
|
|
20230801,122700,996147734,2045,2040,2045,2040,381
|
||
|
|
20230801,122600,995368689,2040,2040,2040,2040,700
|
||
|
|
20230801,122500,993940689,2040,2040,2040,2040,0
|
||
|
|
20230801,122400,993940689,2040,2040,2040,2040,0
|
||
|
|
20230801,122300,993940689,2040,2040,2040,2040,264
|
||
|
|
20230801,122200,993402129,2045,2045,2045,2045,2
|
||
|
|
20230801,122100,993398039,2045,2045,2045,2045,0
|
||
|
|
20230801,122000,993398039,2045,2045,2045,2045,0
|
||
|
|
20230801,121900,993398039,2045,2045,2045,2045,0
|
||
|
|
20230801,121800,993398039,2045,2045,2045,2045,2444
|
||
|
|
20230801,121700,988400059,2040,2040,2040,2040,0
|
||
|
|
20230801,121600,988400059,2040,2040,2040,2040,484
|
||
|
|
20230801,121500,987412699,2035,2035,2035,2035,87
|
||
|
|
20230801,121400,987235654,2030,2030,2030,2030,600
|
||
|
|
20230801,121300,986017654,2030,2030,2030,2030,0
|
||
|
|
20230801,121200,986017654,2030,2030,2030,2030,0
|
||
|
|
20230801,121100,986017654,2030,2040,2040,2030,270
|
||
|
|
20230801,121000,985469454,2030,2035,2035,2030,238
|
||
|
|
20230801,120900,984985459,2045,2045,2045,2045,50
|
||
|
|
20230801,120800,984883209,2035,2045,2045,2035,631
|
||
|
|
20230801,120700,983593254,2045,2045,2045,2045,71
|
||
|
|
20230801,120600,983448059,2045,2045,2045,2045,0
|
||
|
|
20230801,120500,983448059,2045,2040,2045,2040,127
|
||
|
|
20230801,120400,983188929,2040,2035,2040,2035,51
|
||
|
|
20230801,120300,983085024,2040,2045,2045,2040,87
|
||
|
|
20230801,120200,982907119,2045,2045,2045,2045,0
|
||
|
|
20230801,120100,982907119,2045,2035,2045,2030,2516
|
||
|
|
20230801,120000,977777089,2035,2035,2035,2035,10
|
||
|
|
20230801,115900,977756739,2035,2035,2035,2035,3
|
||
|
|
20230801,115800,977750634,2035,2035,2035,2035,300
|
||
|
|
20230801,115700,977140134,2030,2030,2030,2030,0
|
||
|
|
20230801,115600,977140134,2030,2030,2030,2030,1
|
||
|
|
20230801,115500,977138104,2030,2030,2030,2030,0
|
||
|
|
20230801,115400,977138104,2030,2030,2030,2030,30
|
||
|
|
20230801,115300,977077204,2035,2035,2035,2035,0
|
||
|
|
20230801,115200,977077204,2035,2035,2035,2030,53
|
||
|
|
20230801,115100,976969599,2030,2030,2030,2030,238
|
||
|
|
20230801,115000,976486459,2035,2035,2035,2035,0
|
||
|
|
20230801,114900,976486459,2035,2035,2035,2035,0
|
||
|
|
20230801,114800,976486459,2035,2035,2035,2035,0
|
||
|
|
20230801,114700,976486459,2035,2035,2035,2035,14
|
||
|
|
20230801,114600,976457969,2035,2035,2035,2035,12
|
||
|
|
20230801,114500,976433549,2030,2030,2030,2030,0
|
||
|
|
20230801,114400,976433549,2030,2030,2030,2030,381
|
||
|
|
20230801,114300,975660119,2030,2030,2030,2030,0
|
||
|
|
20230801,114200,975660119,2030,2030,2030,2030,0
|
||
|
|
20230801,114100,975660119,2030,2030,2030,2030,0
|
||
|
|
20230801,114000,975660119,2030,2030,2030,2030,310
|
||
|
|
20230801,113900,975030819,2035,2035,2035,2035,100
|
||
|
|
20230801,113800,974827319,2035,2035,2035,2035,0
|
||
|
|
20230801,113700,974827319,2035,2035,2035,2035,0
|
||
|
|
20230801,113600,974827319,2035,2035,2035,2035,0
|
||
|
|
20230801,113500,974827319,2035,2035,2035,2035,10
|
||
|
|
20230801,113400,974806969,2035,2035,2035,2035,10
|
||
|
|
20230801,113300,974786619,2035,2025,2035,2025,353
|
||
|
|
20230801,113200,974071774,2025,2025,2025,2025,680
|
||
|
|
20230801,113100,972694774,2030,2030,2030,2030,0
|
||
|
|
20230801,113000,972694774,2030,2030,2030,2030,40
|
||
|
|
20230801,112900,972613574,2030,2030,2030,2030,0
|
||
|
|
20230801,112800,972613574,2030,2030,2030,2030,0
|
||
|
|
20230801,112700,972613574,2030,2025,2030,2025,29
|
||
|
|
20230801,112600,972554799,2025,2025,2025,2025,0
|
||
|
|
20230801,112500,972554799,2025,2025,2025,2025,0
|
||
|
|
20230801,112400,972554799,2025,2025,2025,2025,0
|
||
|
|
20230801,112300,972554799,2025,2025,2025,2025,2
|
||
|
|
20230801,112200,972550749,2035,2025,2035,2025,54
|
||
|
|
20230801,112100,972440899,2035,2035,2035,2035,0
|
||
|
|
20230801,112000,972440899,2035,2025,2035,2025,11
|
||
|
|
20230801,111900,972418614,2030,2030,2030,2030,10
|
||
|
|
20230801,111800,972398314,2025,2025,2025,2025,40
|
||
|
|
20230801,111700,972317314,2025,2025,2025,2025,0
|
||
|
|
20230801,111600,972317314,2025,2025,2025,2025,1
|
||
|
|
20230801,111500,972315289,2030,2030,2030,2030,1332
|
||
|
|
20230801,111400,969611329,2030,2030,2030,2030,0
|
||
|
|
20230801,111300,969611329,2030,2030,2030,2030,0
|
||
|
|
20230801,111200,969611329,2030,2030,2030,2030,0
|
||
|
|
20230801,111100,969611329,2030,2030,2030,2030,0
|
||
|
|
20230801,111000,969611329,2030,2030,2030,2030,200
|
||
|
|
20230801,110900,969205329,2030,2030,2030,2030,53
|
||
|
|
20230801,110800,969097739,2035,2035,2035,2035,2
|
||
|
|
20230801,110700,969093669,2035,2035,2035,2035,264
|
||
|
|
20230801,110600,968556429,2035,2035,2035,2035,0
|
||
|
|
20230801,110500,968556429,2035,2035,2035,2035,100
|
||
|
|
20230801,110400,968352929,2035,2035,2035,2035,0
|
||
|
|
20230801,110300,968352929,2035,2035,2035,2035,388
|
||
|
|
20230801,110200,967563349,2030,2030,2030,2030,7
|
||
|
|
20230801,110100,967549139,2030,2030,2030,2030,40
|
||
|
|
20230801,110000,967467939,2030,2035,2035,2030,13
|
||
|
|
20230801,105900,967441539,2035,2035,2035,2035,0
|
||
|
|
20230801,105800,967441539,2035,2035,2035,2035,200
|
||
|
|
20230801,105700,967034539,2035,2035,2035,2035,0
|
||
|
|
20230801,105600,967034539,2035,2035,2035,2035,500
|
||
|
|
20230801,105500,966017039,2035,2035,2035,2035,0
|
||
|
|
20230801,105400,966017039,2035,2035,2035,2035,0
|
||
|
|
20230801,105300,966017039,2035,2035,2035,2035,2
|
||
|
|
20230801,105200,966012969,2035,2035,2035,2035,0
|
||
|
|
20230801,105100,966012969,2035,2035,2035,2035,0
|
||
|
|
20230801,105000,966012969,2035,2035,2035,2030,15
|
||
|
|
20230801,104900,965982494,2030,2030,2030,2030,10
|
||
|
|
20230801,104800,965962194,2030,2030,2030,2030,40
|
||
|
|
20230801,104700,965880994,2035,2030,2035,2030,404
|
||
|
|
20230801,104600,965060854,2030,2035,2035,2030,5
|
||
|
|
20230801,104500,965050684,2030,2030,2030,2030,0
|
||
|
|
20230801,104400,965050684,2030,2030,2030,2030,300
|
||
|
|
20230801,104300,964441684,2035,2035,2035,2035,50
|
||
|
|
20230801,104200,964339934,2035,2035,2035,2035,2
|
||
|
|
20230801,104100,964335864,2035,2030,2035,2030,264
|
||
|
|
20230801,104000,963799939,2030,2025,2030,2025,2442
|
||
|
|
20230801,103900,958854359,2030,2025,2030,2025,197
|
||
|
|
20230801,103800,958455394,2025,2025,2025,2025,12
|
||
|
|
20230801,103700,958431094,2030,2035,2035,2030,225
|
||
|
|
20230801,103600,957974324,2030,2030,2030,2030,5
|
||
|
|
20230801,103500,957964174,2030,2030,2030,2030,2040
|
||
|
|
20230801,103400,953822974,2040,2040,2040,2020,10310
|
||
|
|
20230801,103300,932974154,2040,2040,2040,2040,1
|
||
|
|
20230801,103200,932972114,2045,2045,2045,2045,6
|
||
|
|
20230801,103100,932959844,2045,2045,2045,2045,5
|
||
|
|
20230801,103000,932949619,2045,2045,2045,2040,369
|
||
|
|
20230801,102900,932195114,2045,2050,2050,2045,5
|
||
|
|
20230801,102800,932184874,2050,2050,2050,2045,101
|
||
|
|
20230801,102700,931977829,2050,2045,2050,2045,2
|
||
|
|
20230801,102600,931973734,2020,2040,2050,2020,1239
|
||
|
|
20230801,102500,929461359,2040,2040,2040,2040,1
|
||
|
|
20230801,102400,929459319,2040,2050,2050,2040,1348
|
||
|
|
20230801,102300,926697919,2050,2035,2050,2035,7549
|
||
|
|
20230801,102200,911278479,2040,2030,2040,2030,227
|
||
|
|
20230801,102100,910816419,2040,2040,2040,2040,0
|
||
|
|
20230801,102000,910816419,2040,2035,2040,2035,272
|
||
|
|
20230801,101900,910262849,2035,2035,2040,2035,280
|
||
|
|
20230801,101800,909693034,2030,2030,2035,2030,129
|
||
|
|
20230801,101700,909431089,2040,2025,2040,2025,7
|
||
|
|
20230801,101600,909416839,2040,2040,2040,2020,3640
|
||
|
|
20230801,101500,902063239,2040,2030,2040,2020,971
|
||
|
|
20230801,101400,900101199,2040,2035,2040,2030,101
|
||
|
|
20230801,101300,899896149,2020,2020,2020,2020,0
|
||
|
|
20230801,101200,899896149,2020,2040,2040,2020,579
|
||
|
|
20230801,101100,898722204,2040,2025,2040,2025,56
|
||
|
|
20230801,101000,898608714,2040,2040,2040,2040,1
|
||
|
|
20230801,100900,898606674,2025,2035,2035,2025,2253
|
||
|
|
20230801,100800,894044014,2035,2040,2040,2035,371
|
||
|
|
20230801,100700,893289009,2040,2040,2040,2040,2
|
||
|
|
20230801,100600,893284929,2040,2035,2040,2035,94
|
||
|
|
20230801,100500,893093589,2040,2040,2040,2040,300
|
||
|
|
20230801,100400,892481589,2040,2030,2040,2030,11
|
||
|
|
20230801,100300,892459214,2035,2035,2035,2035,117
|
||
|
|
20230801,100200,892221119,2035,2035,2035,2035,5
|
||
|
|
20230801,100100,892210944,2030,2040,2040,2030,390
|
||
|
|
20230801,100000,891419099,2040,2030,2040,2030,508
|
||
|
|
20230801,095900,890385359,2030,2035,2035,2030,43
|
||
|
|
20230801,095800,890298064,2030,2025,2030,2025,572
|
||
|
|
20230801,095700,889139399,2030,2030,2030,2030,20
|
||
|
|
20230801,095600,889098799,2030,2025,2030,2025,126
|
||
|
|
20230801,095500,888843039,2025,2025,2025,2025,666
|
||
|
|
20230801,095400,887494389,2025,2030,2030,2025,355
|
||
|
|
20230801,095300,886775489,2030,2030,2030,2025,292
|
||
|
|
20230801,095200,886182804,2030,2030,2035,2030,1438
|
||
|
|
20230801,095100,883261754,2030,2015,2030,2015,3359
|
||
|
|
20230801,095000,876457094,2015,2020,2030,2015,3950
|
||
|
|
20230801,094900,868483734,2020,2025,2025,2020,1218
|
||
|
|
20230801,094800,866020384,2030,2030,2030,2025,178
|
||
|
|
20230801,094700,865659049,2015,2040,2040,2015,8145
|
||
|
|
20230801,094600,849177099,2040,2040,2040,2040,108
|
||
|
|
20230801,094500,848956779,2040,2035,2040,2035,788
|
||
|
|
20230801,094400,847352184,2020,2025,2025,2020,1418
|
||
|
|
20230801,094300,844482089,2020,2040,2040,2020,1935
|
||
|
|
20230801,094200,840561184,2040,2040,2040,2040,4
|
||
|
|
20230801,094100,840553024,2040,2040,2040,2035,29
|
||
|
|
20230801,094000,840493914,2035,2035,2035,2035,221
|
||
|
|
20230801,093900,840044179,2035,2035,2040,2030,1856
|
||
|
|
20230801,093800,836265389,2030,2040,2040,2015,11225
|
||
|
|
20230801,093700,813576069,2040,2035,2040,2020,40059
|
||
|
|
20230801,093600,732576819,2040,2045,2050,2040,1155
|
||
|
|
20230801,093500,730218119,2045,2045,2055,2045,2124
|
||
|
|
20230801,093400,725864684,2045,2045,2045,2035,1658
|
||
|
|
20230801,093300,722482434,2045,2035,2045,2035,2143
|
||
|
|
20230801,093200,718112184,2030,2045,2045,2020,32296
|
||
|
|
20230801,093100,652648569,2050,2040,2050,2040,8001
|
||
|
|
20230801,093000,636324019,2040,2060,2060,2040,13254
|
||
|
|
20230801,092900,609196059,2060,2065,2070,2055,795
|
||
|
|
20230801,092800,607561394,2070,2060,2070,2050,5254
|
||
|
|
20230801,092700,596769899,2060,2070,2070,2060,7355
|
||
|
|
20230801,092600,581609144,2070,2060,2070,2060,2268
|
||
|
|
20230801,092500,576936454,2065,2075,2075,2065,9209
|
||
|
|
20230801,092400,557900739,2075,2085,2085,2070,941
|
||
|
|
20230801,092300,555950714,2085,2080,2085,2065,14479
|
||
|
|
20230801,092200,525919684,2085,2090,2090,2075,4142
|
||
|
|
20230801,092100,517297729,2090,2085,2090,2085,888
|
||
|
|
20230801,092000,515446094,2080,2080,2085,2080,3226
|
||
|
|
20230801,091900,508733889,2080,2080,2085,2075,6314
|
||
|
|
20230801,091800,495602454,2085,2085,2085,2080,980
|
||
|
|
20230801,091700,493561654,2085,2085,2085,2075,3827
|
||
|
|
20230801,091600,485600989,2085,2070,2085,2070,8931
|
||
|
|
20230801,091500,467052324,2075,2080,2085,2070,12422
|
||
|
|
20230801,091400,441283979,2080,2075,2090,2065,14646
|
||
|
|
20230801,091300,410850024,2080,2100,2100,2070,21161
|
||
|
|
20230801,091200,366792764,2100,2055,2115,2040,72568
|
||
|
|
20230801,091100,214989314,2055,2065,2075,2050,17313
|
||
|
|
20230801,091000,179295589,2075,2025,2085,2025,67801
|
||
|
|
20230801,090900,39467594,2025,2015,2025,2015,4807
|
||
|
|
20230801,090800,29752429,2015,2015,2015,2015,1512
|
||
|
|
20230801,090700,26705749,2015,2015,2015,2015,666
|
||
|
|
20230801,090600,25363759,2015,2015,2020,2015,1032
|
||
|
|
20230801,090500,23284179,2015,2010,2015,2005,1306
|
||
|
|
20230801,090400,20659154,2010,2000,2010,1998,2025
|
||
|
|
20230801,090300,16596626,2000,2010,2010,1999,1406
|
||
|
|
20230801,090200,13783628,1998,1995,2010,1995,595
|
||
|
|
20230801,090100,12592265,2000,2005,2005,2000,8
|
||
|
|
20230801,090000,12576240,2005,2005,2005,2000,6277
|