594 lines
30 KiB
CSV
594 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,185100,5156615310,2105,2105,2105,2105,19465
|
|
20230706,185000,5156615310,2105,2105,2105,2105,0
|
|
20230706,184900,5156615310,2105,2105,2105,2105,0
|
|
20230706,184800,5156615310,2105,2105,2105,2105,0
|
|
20230706,184700,5156615310,2105,2105,2105,2105,0
|
|
20230706,184600,5156615310,2105,2105,2105,2105,0
|
|
20230706,184500,5156615310,2105,2105,2105,2105,0
|
|
20230706,184400,5156615310,2105,2105,2105,2105,0
|
|
20230706,184300,5156615310,2105,2105,2105,2105,0
|
|
20230706,184200,5156615310,2105,2105,2105,2105,0
|
|
20230706,184100,5156615310,2105,2105,2105,2105,0
|
|
20230706,184000,5156615310,2105,2105,2105,2105,0
|
|
20230706,183900,5156615310,2105,2105,2105,2105,0
|
|
20230706,183800,5156615310,2105,2105,2105,2105,0
|
|
20230706,183700,5156615310,2105,2105,2105,2105,0
|
|
20230706,183600,5156615310,2105,2105,2105,2105,0
|
|
20230706,183500,5156615310,2105,2105,2105,2105,0
|
|
20230706,183400,5156615310,2105,2105,2105,2105,0
|
|
20230706,183300,5156615310,2105,2105,2105,2105,0
|
|
20230706,183200,5156615310,2105,2105,2105,2105,0
|
|
20230706,183100,5156615310,2105,2105,2105,2105,0
|
|
20230706,183000,5156615310,2105,2105,2105,2105,0
|
|
20230706,182900,5156615310,2105,2105,2105,2105,0
|
|
20230706,182800,5156615310,2105,2105,2105,2105,0
|
|
20230706,182700,5156615310,2105,2105,2105,2105,0
|
|
20230706,182600,5156615310,2105,2105,2105,2105,0
|
|
20230706,182500,5156615310,2105,2105,2105,2105,0
|
|
20230706,182400,5156615310,2105,2105,2105,2105,0
|
|
20230706,182300,5156615310,2105,2105,2105,2105,0
|
|
20230706,182200,5156615310,2105,2105,2105,2105,0
|
|
20230706,182100,5156615310,2105,2105,2105,2105,19465
|
|
20230706,182000,5156615310,2105,2105,2105,2105,0
|
|
20230706,181900,5156615310,2105,2105,2105,2105,0
|
|
20230706,181800,5156615310,2105,2105,2105,2105,0
|
|
20230706,181700,5156615310,2105,2105,2105,2105,0
|
|
20230706,181600,5156615310,2105,2105,2105,2105,0
|
|
20230706,181500,5156615310,2105,2105,2105,2105,0
|
|
20230706,181400,5156615310,2105,2105,2105,2105,0
|
|
20230706,181300,5156615310,2105,2105,2105,2105,0
|
|
20230706,181200,5156615310,2105,2105,2105,2105,0
|
|
20230706,181100,5156615310,2105,2105,2105,2105,0
|
|
20230706,181000,5156615310,2105,2105,2105,2105,0
|
|
20230706,180900,5156615310,2105,2105,2105,2105,0
|
|
20230706,180800,5156615310,2105,2105,2105,2105,0
|
|
20230706,180700,5156615310,2105,2105,2105,2105,0
|
|
20230706,180600,5156615310,2105,2105,2105,2105,0
|
|
20230706,180500,5156615310,2105,2105,2105,2105,0
|
|
20230706,180400,5156615310,2105,2105,2105,2105,0
|
|
20230706,180300,5156615310,2105,2105,2105,2105,0
|
|
20230706,180200,5156615310,2105,2105,2105,2105,0
|
|
20230706,180100,5156615310,2105,2105,2105,2105,0
|
|
20230706,180000,5156615310,2105,2105,2105,2105,0
|
|
20230706,175900,5156615310,2105,2105,2105,2105,0
|
|
20230706,175800,5156615310,2105,2105,2105,2105,0
|
|
20230706,175700,5156615310,2105,2105,2105,2105,0
|
|
20230706,175600,5156615310,2105,2105,2105,2105,0
|
|
20230706,175500,5156615310,2105,2105,2105,2105,0
|
|
20230706,175400,5156615310,2105,2105,2105,2105,0
|
|
20230706,175300,5156615310,2105,2105,2105,2105,0
|
|
20230706,175200,5156615310,2105,2105,2105,2105,0
|
|
20230706,175100,5156615310,2105,2105,2105,2105,19465
|
|
20230706,175000,5156615310,2105,2105,2105,2105,0
|
|
20230706,174900,5156615310,2105,2105,2105,2105,0
|
|
20230706,174800,5156615310,2105,2105,2105,2105,0
|
|
20230706,174700,5156615310,2105,2105,2105,2105,0
|
|
20230706,174600,5156615310,2105,2105,2105,2105,0
|
|
20230706,174500,5156615310,2105,2105,2105,2105,0
|
|
20230706,174400,5156615310,2105,2105,2105,2105,0
|
|
20230706,174300,5156615310,2105,2105,2105,2105,0
|
|
20230706,174200,5156615310,2105,2105,2105,2105,0
|
|
20230706,174100,5156615310,2105,2105,2105,2105,0
|
|
20230706,174000,5156615310,2105,2105,2105,2105,0
|
|
20230706,173900,5156615310,2105,2105,2105,2105,0
|
|
20230706,173800,5156615310,2105,2105,2105,2105,0
|
|
20230706,173700,5156615310,2105,2105,2105,2105,0
|
|
20230706,173600,5156615310,2105,2105,2105,2105,0
|
|
20230706,173500,5156615310,2105,2105,2105,2105,0
|
|
20230706,173400,5156615310,2105,2105,2105,2105,0
|
|
20230706,173300,5156615310,2105,2105,2105,2105,0
|
|
20230706,173200,5156615310,2105,2105,2105,2105,0
|
|
20230706,173100,5156615310,2105,2105,2105,2105,0
|
|
20230706,173000,5156615310,2105,2105,2105,2105,0
|
|
20230706,172900,5156615310,2105,2105,2105,2105,0
|
|
20230706,172800,5156615310,2105,2105,2105,2105,0
|
|
20230706,172700,5156615310,2105,2105,2105,2105,0
|
|
20230706,172600,5156615310,2105,2105,2105,2105,0
|
|
20230706,172500,5156615310,2105,2105,2105,2105,0
|
|
20230706,172400,5156615310,2105,2105,2105,2105,0
|
|
20230706,172300,5156615310,2105,2105,2105,2105,0
|
|
20230706,172200,5156615310,2105,2105,2105,2105,0
|
|
20230706,172100,5156615310,2105,2105,2105,2105,19465
|
|
20230706,172000,5156615310,2105,2105,2105,2105,0
|
|
20230706,171900,5156615310,2105,2105,2105,2105,0
|
|
20230706,171800,5156615310,2105,2105,2105,2105,0
|
|
20230706,171700,5156615310,2105,2105,2105,2105,0
|
|
20230706,171600,5156615310,2105,2105,2105,2105,0
|
|
20230706,171500,5156615310,2105,2105,2105,2105,0
|
|
20230706,171400,5156615310,2105,2105,2105,2105,0
|
|
20230706,171300,5156615310,2105,2105,2105,2105,0
|
|
20230706,171200,5156615310,2105,2105,2105,2105,0
|
|
20230706,171100,5156615310,2105,2105,2105,2105,0
|
|
20230706,171000,5156615310,2105,2105,2105,2105,0
|
|
20230706,170900,5156615310,2105,2105,2105,2105,0
|
|
20230706,170800,5156615310,2105,2105,2105,2105,0
|
|
20230706,170700,5156615310,2105,2105,2105,2105,0
|
|
20230706,170600,5156615310,2105,2105,2105,2105,0
|
|
20230706,170500,5156615310,2105,2105,2105,2105,0
|
|
20230706,170400,5156615310,2105,2105,2105,2105,0
|
|
20230706,170300,5156615310,2105,2105,2105,2105,0
|
|
20230706,170200,5156615310,2105,2105,2105,2105,0
|
|
20230706,170100,5156615310,2105,2105,2105,2105,0
|
|
20230706,170000,5156615310,2105,2105,2105,2105,0
|
|
20230706,165900,5156615310,2105,2105,2105,2105,0
|
|
20230706,165800,5156615310,2105,2105,2105,2105,0
|
|
20230706,165700,5156615310,2105,2105,2105,2105,0
|
|
20230706,165600,5156615310,2105,2105,2105,2105,0
|
|
20230706,165500,5156615310,2105,2105,2105,2105,0
|
|
20230706,165400,5156615310,2105,2105,2105,2105,0
|
|
20230706,165300,5156615310,2105,2105,2105,2105,0
|
|
20230706,165200,5156615310,2105,2105,2105,2105,0
|
|
20230706,165100,5156615310,2105,2105,2105,2105,19465
|
|
20230706,165000,5156615310,2105,2105,2105,2105,0
|
|
20230706,164900,5156615310,2105,2105,2105,2105,0
|
|
20230706,164800,5156615310,2105,2105,2105,2105,0
|
|
20230706,164700,5156615310,2105,2105,2105,2105,0
|
|
20230706,164600,5156615310,2105,2105,2105,2105,0
|
|
20230706,164500,5156615310,2105,2105,2105,2105,0
|
|
20230706,164400,5156615310,2105,2105,2105,2105,0
|
|
20230706,164300,5156615310,2105,2105,2105,2105,0
|
|
20230706,164200,5156615310,2105,2105,2105,2105,0
|
|
20230706,164100,5156615310,2105,2105,2105,2105,0
|
|
20230706,164000,5156615310,2105,2105,2105,2105,0
|
|
20230706,163900,5156615310,2105,2105,2105,2105,0
|
|
20230706,163800,5156615310,2105,2105,2105,2105,0
|
|
20230706,163700,5156615310,2105,2105,2105,2105,0
|
|
20230706,163600,5156615310,2105,2105,2105,2105,0
|
|
20230706,163500,5156615310,2105,2105,2105,2105,0
|
|
20230706,163400,5156615310,2105,2105,2105,2105,0
|
|
20230706,163300,5156615310,2105,2105,2105,2105,0
|
|
20230706,163200,5156615310,2105,2105,2105,2105,0
|
|
20230706,163100,5156615310,2105,2105,2105,2105,0
|
|
20230706,163000,5156615310,2105,2105,2105,2105,0
|
|
20230706,162900,5156615310,2105,2105,2105,2105,0
|
|
20230706,162800,5156615310,2105,2105,2105,2105,0
|
|
20230706,162700,5156615310,2105,2105,2105,2105,0
|
|
20230706,162600,5156615310,2105,2105,2105,2105,0
|
|
20230706,162500,5156615310,2105,2105,2105,2105,0
|
|
20230706,162400,5156615310,2105,2105,2105,2105,0
|
|
20230706,162300,5156615310,2105,2105,2105,2105,0
|
|
20230706,162200,5156615310,2105,2105,2105,2105,0
|
|
20230706,162100,5156615310,2105,2105,2105,2105,19465
|
|
20230706,162000,5156615310,2105,2105,2105,2105,0
|
|
20230706,161900,5156615310,2105,2105,2105,2105,0
|
|
20230706,161800,5156615310,2105,2105,2105,2105,0
|
|
20230706,161700,5156615310,2105,2105,2105,2105,0
|
|
20230706,161600,5156615310,2105,2105,2105,2105,0
|
|
20230706,161500,5156615310,2105,2105,2105,2105,0
|
|
20230706,161400,5156615310,2105,2105,2105,2105,0
|
|
20230706,161300,5156615310,2105,2105,2105,2105,0
|
|
20230706,161200,5156615310,2105,2105,2105,2105,0
|
|
20230706,161100,5156615310,2105,2105,2105,2105,0
|
|
20230706,161000,5156615310,2105,2105,2105,2105,0
|
|
20230706,160900,5156615310,2105,2105,2105,2105,0
|
|
20230706,160800,5156615310,2105,2105,2105,2105,0
|
|
20230706,160700,5156615310,2105,2105,2105,2105,0
|
|
20230706,160600,5156615310,2105,2105,2105,2105,0
|
|
20230706,160500,5156615310,2105,2105,2105,2105,0
|
|
20230706,160400,5156615310,2105,2105,2105,2105,0
|
|
20230706,160300,5156615310,2105,2105,2105,2105,0
|
|
20230706,160200,5156615310,2105,2105,2105,2105,0
|
|
20230706,160100,5156615310,2105,2105,2105,2105,0
|
|
20230706,160000,5156615310,2105,2105,2105,2105,0
|
|
20230706,155900,5156615310,2105,2105,2105,2105,0
|
|
20230706,155800,5156615310,2105,2105,2105,2105,0
|
|
20230706,155700,5156615310,2105,2105,2105,2105,0
|
|
20230706,155600,5156615310,2105,2105,2105,2105,0
|
|
20230706,155500,5156615310,2105,2105,2105,2105,0
|
|
20230706,155400,5156615310,2105,2105,2105,2105,0
|
|
20230706,155300,5156615310,2105,2105,2105,2105,0
|
|
20230706,155200,5156615310,2105,2105,2105,2105,0
|
|
20230706,155100,5156615310,2105,2105,2105,2105,19465
|
|
20230706,155000,5156615310,2105,2105,2105,2105,0
|
|
20230706,154900,5156615310,2105,2105,2105,2105,0
|
|
20230706,154800,5156615310,2105,2105,2105,2105,0
|
|
20230706,154700,5156615310,2105,2105,2105,2105,0
|
|
20230706,154600,5156615310,2105,2105,2105,2105,0
|
|
20230706,154500,5156615310,2105,2105,2105,2105,0
|
|
20230706,154400,5156615310,2105,2105,2105,2105,0
|
|
20230706,154300,5156615310,2105,2105,2105,2105,0
|
|
20230706,154200,5156615310,2105,2105,2105,2105,0
|
|
20230706,154100,5156615310,2105,2105,2105,2105,0
|
|
20230706,154000,5156615310,2105,2105,2105,2105,0
|
|
20230706,153900,5156615310,2105,2105,2105,2105,0
|
|
20230706,153800,5156615310,2105,2105,2105,2105,0
|
|
20230706,153700,5156615310,2105,2105,2105,2105,0
|
|
20230706,153600,5156615310,2105,2105,2105,2105,0
|
|
20230706,153500,5156615310,2105,2105,2105,2105,0
|
|
20230706,153400,5156615310,2105,2105,2105,2105,0
|
|
20230706,153300,5156615310,2105,2105,2105,2105,0
|
|
20230706,153200,5156615310,2105,2105,2105,2105,0
|
|
20230706,153100,5156615310,2105,2105,2105,2105,0
|
|
20230706,153000,5156615310,2105,2105,2105,2105,19465
|
|
20230706,152900,5115641485,2105,2105,2105,2105,0
|
|
20230706,152800,5115641485,2105,2105,2105,2105,0
|
|
20230706,152700,5115641485,2105,2105,2105,2105,0
|
|
20230706,152600,5115641485,2105,2105,2105,2105,0
|
|
20230706,152500,5115641485,2105,2105,2105,2105,0
|
|
20230706,152400,5115641485,2105,2105,2105,2105,0
|
|
20230706,152300,5115641485,2105,2105,2105,2105,0
|
|
20230706,152200,5115641485,2105,2105,2105,2105,0
|
|
20230706,152100,5115641485,2105,2105,2105,2105,0
|
|
20230706,152000,5115641485,2105,2105,2105,2105,0
|
|
20230706,151900,5115641485,2105,2105,2110,2100,6552
|
|
20230706,151800,5101857095,2100,2105,2110,2100,5091
|
|
20230706,151700,5091140720,2110,2110,2110,2100,3015
|
|
20230706,151600,5084796595,2110,2110,2110,2100,1979
|
|
20230706,151500,5080639895,2105,2110,2110,2105,5512
|
|
20230706,151400,5069024825,2110,2110,2110,2100,2783
|
|
20230706,151300,5063168940,2110,2115,2115,2105,4358
|
|
20230706,151200,5053974895,2110,2110,2115,2110,7457
|
|
20230706,151100,5038208195,2110,2115,2115,2105,5297
|
|
20230706,151000,5027023990,2115,2090,2115,2090,54950
|
|
20230706,150900,4911381155,2090,2070,2090,2070,13177
|
|
20230706,150800,4883915515,2080,2085,2085,2070,1175
|
|
20230706,150700,4881482540,2085,2080,2085,2070,1998
|
|
20230706,150600,4877330300,2080,2080,2085,2070,2099
|
|
20230706,150500,4872969015,2085,2075,2085,2075,5295
|
|
20230706,150400,4861963115,2085,2090,2095,2080,6367
|
|
20230706,150300,4848710975,2095,2090,2095,2090,138
|
|
20230706,150200,4848422460,2095,2090,2095,2085,1114
|
|
20230706,150100,4846094640,2100,2105,2105,2085,925
|
|
20230706,150000,4844162530,2105,2110,2110,2085,14266
|
|
20230706,145900,4814208495,2105,2115,2115,2105,6844
|
|
20230706,145800,4799761120,2115,2110,2115,2110,7086
|
|
20230706,145700,4784802840,2115,2115,2120,2105,3733
|
|
20230706,145600,4776918770,2120,2120,2120,2115,1704
|
|
20230706,145500,4773306295,2120,2120,2120,2110,18445
|
|
20230706,145400,4734265815,2115,2120,2120,2115,21578
|
|
20230706,145300,4688556205,2120,2115,2120,2110,11342
|
|
20230706,145200,4664567065,2115,2115,2115,2115,6110
|
|
20230706,145100,4651644415,2115,2115,2115,2110,2081
|
|
20230706,145000,4647253350,2115,2105,2115,2105,10168
|
|
20230706,144900,4625849560,2115,2115,2115,2105,1156
|
|
20230706,144800,4623405570,2115,2110,2120,2110,4991
|
|
20230706,144700,4612872630,2120,2115,2120,2115,4888
|
|
20230706,144600,4602530200,2115,2115,2120,2110,2648
|
|
20230706,144500,4596935285,2110,2120,2120,2105,16005
|
|
20230706,144400,4563033300,2110,2120,2120,2110,1014
|
|
20230706,144300,4560892420,2120,2110,2120,2110,19739
|
|
20230706,144200,4519169770,2110,2110,2115,2105,5594
|
|
20230706,144100,4507367470,2105,2115,2115,2105,12917
|
|
20230706,144000,4480164705,2115,2100,2115,2100,26208
|
|
20230706,143900,4424919510,2105,2100,2105,2090,4995
|
|
20230706,143800,4414429955,2100,2095,2105,2090,24922
|
|
20230706,143700,4362103175,2095,2090,2095,2090,23131
|
|
20230706,143600,4313659615,2090,2080,2090,2080,193
|
|
20230706,143500,4313256285,2090,2085,2090,2085,1176
|
|
20230706,143400,4310804295,2095,2090,2095,2085,3996
|
|
20230706,143300,4302454485,2095,2085,2095,2085,2499
|
|
20230706,143200,4297233325,2090,2090,2095,2085,221
|
|
20230706,143100,4296771820,2095,2090,2095,2090,1019
|
|
20230706,143000,4294637625,2095,2090,2095,2085,3765
|
|
20230706,142900,4286770075,2090,2085,2090,2085,3327
|
|
20230706,142800,4279819865,2090,2090,2090,2085,1018
|
|
20230706,142700,4277694750,2090,2080,2090,2080,10908
|
|
20230706,142600,4254926835,2080,2080,2080,2075,2239
|
|
20230706,142500,4250269780,2080,2070,2080,2065,289
|
|
20230706,142400,4249669990,2080,2065,2080,2065,4335
|
|
20230706,142300,4240684345,2070,2070,2070,2070,455
|
|
20230706,142200,4239742495,2070,2075,2075,2070,1189
|
|
20230706,142100,4237280915,2075,2065,2075,2065,6618
|
|
20230706,142000,4223593715,2075,2075,2075,2075,5
|
|
20230706,141900,4223583340,2065,2075,2075,2065,34
|
|
20230706,141800,4223512810,2075,2070,2075,2065,5075
|
|
20230706,141700,4213007560,2070,2070,2075,2070,1211
|
|
20230706,141600,4210500715,2070,2070,2075,2070,1059
|
|
20230706,141500,4208308560,2075,2090,2090,2075,615
|
|
20230706,141400,4207029190,2070,2085,2090,2070,870
|
|
20230706,141300,4205224625,2090,2075,2090,2075,5016
|
|
20230706,141200,4194755110,2080,2075,2080,2065,7682
|
|
20230706,141100,4178878600,2075,2070,2075,2070,5631
|
|
20230706,141000,4167209355,2065,2070,2070,2055,29
|
|
20230706,140900,4167149365,2070,2060,2070,2060,882
|
|
20230706,140800,4165328120,2065,2060,2065,2050,3608
|
|
20230706,140700,4157914880,2060,2055,2060,2045,3069
|
|
20230706,140600,4151609855,2050,2055,2055,2050,2976
|
|
20230706,140500,4145507285,2060,2055,2060,2050,2784
|
|
20230706,140400,4139785740,2065,2065,2065,2065,205
|
|
20230706,140300,4139362415,2065,2065,2065,2065,0
|
|
20230706,140200,4139362415,2065,2065,2065,2055,390
|
|
20230706,140100,4138558995,2065,2050,2065,2050,1159
|
|
20230706,140000,4136177675,2065,2070,2070,2040,19411
|
|
20230706,135900,4096431270,2070,2075,2075,2060,280
|
|
20230706,135800,4095854180,2075,2065,2075,2060,6567
|
|
20230706,135700,4082283905,2065,2065,2065,2060,432
|
|
20230706,135600,4081393375,2065,2065,2065,2060,1138
|
|
20230706,135500,4079049065,2065,2065,2070,2065,1382
|
|
20230706,135400,4076195215,2070,2070,2075,2070,2306
|
|
20230706,135300,4071417825,2070,2070,2075,2070,1890
|
|
20230706,135200,4067503265,2070,2065,2070,2065,483
|
|
20230706,135100,4066505390,2065,2060,2065,2060,3463
|
|
20230706,135000,4059371605,2050,2060,2060,2050,1147
|
|
20230706,134900,4057016700,2050,2055,2060,2050,13916
|
|
20230706,134800,4028434965,2055,2060,2065,2050,11148
|
|
20230706,134700,4005518335,2065,2070,2070,2060,1741
|
|
20230706,134600,4001925445,2075,2075,2075,2070,970
|
|
20230706,134500,3999917500,2075,2075,2075,2065,2025
|
|
20230706,134400,3995728485,2075,2075,2075,2060,7392
|
|
20230706,134300,3980438610,2075,2080,2080,2075,17193
|
|
20230706,134200,3944717890,2085,2090,2090,2085,21549
|
|
20230706,134100,3899735275,2095,2095,2095,2090,2886
|
|
20230706,134000,3893689165,2095,2100,2100,2095,359
|
|
20230706,133900,3892936550,2100,2085,2100,2085,5947
|
|
20230706,133800,3880499965,2090,2095,2095,2090,4998
|
|
20230706,133700,3870047545,2100,2095,2100,2090,4050
|
|
20230706,133600,3861563225,2095,2090,2100,2090,2568
|
|
20230706,133500,3856185730,2090,2095,2100,2085,13236
|
|
20230706,133400,3828473235,2115,2085,2115,2085,2586
|
|
20230706,133300,3823071640,2085,2115,2120,2085,40797
|
|
20230706,133200,3737424390,2115,2135,2135,2115,39404
|
|
20230706,133100,3653824145,2125,2125,2135,2125,9194
|
|
20230706,133000,3634241295,2125,2125,2125,2120,3746
|
|
20230706,132900,3626291495,2120,2120,2130,2115,6216
|
|
20230706,132800,3613094170,2115,2115,2120,2115,7081
|
|
20230706,132700,3598112845,2115,2120,2120,2115,9769
|
|
20230706,132600,3577433310,2120,2120,2125,2115,10907
|
|
20230706,132500,3554329210,2120,2130,2140,2115,45179
|
|
20230706,132400,3458302420,2140,2120,2140,2120,31159
|
|
20230706,132300,3391932200,2115,2115,2120,2110,6301
|
|
20230706,132200,3378624740,2115,2115,2115,2100,7575
|
|
20230706,132100,3362630105,2115,2115,2125,2110,33769
|
|
20230706,132000,3291012175,2115,2095,2115,2095,130967
|
|
20230706,131900,3015813805,2095,2095,2095,2095,6473
|
|
20230706,131800,3002252870,2095,2095,2100,2090,9500
|
|
20230706,131700,2982347155,2095,2090,2095,2090,6667
|
|
20230706,131600,2968389845,2090,2095,2095,2090,22483
|
|
20230706,131500,2921351445,2095,2095,2095,2090,11434
|
|
20230706,131400,2897421740,2090,2090,2095,2085,12545
|
|
20230706,131300,2871201090,2095,2095,2095,2085,5091
|
|
20230706,131200,2860553855,2095,2090,2095,2085,3280
|
|
20230706,131100,2853700035,2090,2095,2095,2080,6327
|
|
20230706,131000,2840468250,2095,2080,2095,2075,15833
|
|
20230706,130900,2807507760,2080,2080,2085,2080,4170
|
|
20230706,130800,2798829155,2080,2090,2090,2080,1323
|
|
20230706,130700,2796066560,2090,2085,2095,2075,25720
|
|
20230706,130600,2742315055,2070,2070,2090,2070,83460
|
|
20230706,130500,2568666600,2070,2065,2070,2065,18170
|
|
20230706,130400,2531090300,2060,2060,2060,2060,4122
|
|
20230706,130300,2522598980,2060,2060,2065,2060,151
|
|
20230706,130200,2522287915,2065,2065,2070,2065,11654
|
|
20230706,130100,2498222390,2070,2070,2070,2070,2473
|
|
20230706,130000,2493103280,2070,2065,2070,2065,172
|
|
20230706,125900,2492748090,2070,2070,2070,2070,0
|
|
20230706,125800,2492748090,2070,2070,2070,2070,2576
|
|
20230706,125700,2487415770,2065,2070,2070,2065,1112
|
|
20230706,125600,2485116445,2070,2070,2070,2070,2829
|
|
20230706,125500,2479260415,2070,2070,2070,2070,424
|
|
20230706,125400,2478382735,2070,2070,2075,2070,3481
|
|
20230706,125300,2471173865,2070,2070,2070,2070,764
|
|
20230706,125200,2469592385,2065,2070,2075,2065,6530
|
|
20230706,125100,2456079250,2070,2070,2070,2070,918
|
|
20230706,125000,2454178990,2065,2065,2065,2065,1000
|
|
20230706,124900,2452113990,2070,2070,2070,2070,465
|
|
20230706,124800,2451151440,2070,2070,2070,2070,1120
|
|
20230706,124700,2448833040,2070,2065,2070,2065,2096
|
|
20230706,124600,2444494800,2065,2065,2065,2065,615
|
|
20230706,124500,2443224825,2065,2065,2070,2065,1883
|
|
20230706,124400,2439330765,2070,2065,2070,2065,146
|
|
20230706,124300,2439029255,2065,2065,2065,2065,679
|
|
20230706,124200,2437627120,2065,2070,2070,2065,2790
|
|
20230706,124100,2431865765,2070,2070,2070,2065,2510
|
|
20230706,124000,2426680065,2070,2070,2070,2070,1610
|
|
20230706,123900,2423347365,2065,2070,2070,2065,2248
|
|
20230706,123800,2418694990,2070,2070,2070,2070,1
|
|
20230706,123700,2418692920,2075,2075,2075,2065,655
|
|
20230706,123600,2417333890,2075,2065,2075,2065,2550
|
|
20230706,123500,2412062005,2070,2070,2075,2070,1311
|
|
20230706,123400,2409343235,2070,2065,2075,2065,1031
|
|
20230706,123300,2407208920,2075,2070,2075,2070,2220
|
|
20230706,123200,2402607420,2075,2065,2075,2065,33320
|
|
20230706,123100,2333654360,2060,2060,2060,2060,102
|
|
20230706,123000,2333444240,2060,2060,2060,2060,25
|
|
20230706,122900,2333392740,2060,2065,2065,2060,1248
|
|
20230706,122800,2330819360,2065,2060,2065,2060,233
|
|
20230706,122700,2330338265,2060,2065,2065,2060,6691
|
|
20230706,122600,2316521850,2065,2065,2065,2065,9162
|
|
20230706,122500,2297602320,2060,2060,2060,2060,646
|
|
20230706,122400,2296271560,2060,2060,2060,2060,0
|
|
20230706,122300,2296271560,2060,2055,2060,2055,2284
|
|
20230706,122200,2291570440,2060,2060,2060,2060,432
|
|
20230706,122100,2290680520,2060,2065,2065,2060,10214
|
|
20230706,122000,2269604395,2060,2060,2060,2060,8558
|
|
20230706,121900,2251974915,2060,2055,2060,2055,1003
|
|
20230706,121800,2249908750,2060,2060,2060,2060,0
|
|
20230706,121700,2249908750,2060,2060,2060,2060,3816
|
|
20230706,121600,2242047790,2065,2065,2065,2060,15405
|
|
20230706,121500,2210286505,2065,2060,2065,2060,2576
|
|
20230706,121400,2204972065,2060,2060,2060,2060,600
|
|
20230706,121300,2203736065,2060,2060,2060,2060,5936
|
|
20230706,121200,2191507905,2060,2055,2060,2055,3251
|
|
20230706,121100,2184812605,2055,2060,2060,2055,1383
|
|
20230706,121000,2181967565,2060,2060,2060,2060,2728
|
|
20230706,120900,2176347885,2060,2060,2060,2060,0
|
|
20230706,120800,2176347885,2060,2060,2060,2060,9318
|
|
20230706,120700,2157152805,2060,2055,2060,2055,2050
|
|
20230706,120600,2152932715,2060,2055,2060,2050,2200
|
|
20230706,120500,2148416715,2050,2050,2060,2050,19
|
|
20230706,120400,2148377665,2050,2050,2060,2050,2157
|
|
20230706,120300,2143950440,2055,2050,2055,2050,742
|
|
20230706,120200,2142425645,2050,2050,2055,2050,3379
|
|
20230706,120100,2135498570,2050,2050,2050,2050,1886
|
|
20230706,120000,2131632270,2050,2050,2050,2050,1096
|
|
20230706,115900,2129385470,2060,2055,2060,2055,8016
|
|
20230706,115800,2112883270,2050,2055,2055,2050,944
|
|
20230706,115700,2110947900,2055,2050,2055,2050,3735
|
|
20230706,115600,2103276150,2050,2050,2050,2050,13
|
|
20230706,115500,2103249500,2050,2050,2050,2050,769
|
|
20230706,115400,2101673050,2055,2045,2055,2045,5892
|
|
20230706,115300,2089595315,2045,2040,2045,2040,911
|
|
20230706,115200,2087733420,2040,2045,2045,2040,4009
|
|
20230706,115100,2079555015,2045,2045,2045,2045,0
|
|
20230706,115000,2079555015,2045,2045,2045,2045,4195
|
|
20230706,114900,2070976240,2045,2050,2050,2045,5001
|
|
20230706,114800,2060746975,2055,2050,2055,2050,49
|
|
20230706,114700,2060646305,2055,2055,2055,2055,0
|
|
20230706,114600,2060646305,2055,2055,2055,2055,2928
|
|
20230706,114500,2054629265,2050,2050,2050,2050,1055
|
|
20230706,114400,2052466515,2050,2045,2050,2045,312
|
|
20230706,114300,2051828235,2050,2050,2050,2050,221
|
|
20230706,114200,2051375185,2050,2050,2050,2050,620
|
|
20230706,114100,2050104185,2050,2050,2050,2050,0
|
|
20230706,114000,2050104185,2050,2050,2050,2050,557
|
|
20230706,113900,2048962335,2055,2055,2055,2055,1052
|
|
20230706,113800,2046800475,2055,2055,2055,2055,0
|
|
20230706,113700,2046800475,2055,2050,2055,2050,1203
|
|
20230706,113600,2044328325,2055,2050,2055,2050,3267
|
|
20230706,113500,2037615975,2045,2045,2050,2045,319
|
|
20230706,113400,2036963120,2050,2050,2050,2050,598
|
|
20230706,113300,2035737220,2050,2045,2050,2045,13126
|
|
20230706,113200,2008829410,2045,2045,2045,2045,1707
|
|
20230706,113100,2005338595,2045,2045,2045,2045,492
|
|
20230706,113000,2004332455,2040,2040,2045,2040,1595
|
|
20230706,112900,2001078640,2045,2040,2045,2040,1006
|
|
20230706,112800,1999026370,2040,2040,2040,2040,1148
|
|
20230706,112700,1996684450,2045,2045,2050,2045,10059
|
|
20230706,112600,1976113770,2050,2050,2050,2050,0
|
|
20230706,112500,1976113770,2050,2050,2050,2050,1000
|
|
20230706,112400,1974063770,2050,2045,2050,2045,1288
|
|
20230706,112300,1971425810,2045,2045,2045,2045,0
|
|
20230706,112200,1971425810,2045,2045,2045,2045,1
|
|
20230706,112100,1971423765,2045,2045,2045,2045,1
|
|
20230706,112000,1971421720,2045,2045,2050,2045,566
|
|
20230706,111900,1970263930,2050,2050,2050,2050,1048
|
|
20230706,111800,1968115530,2045,2045,2045,2045,25
|
|
20230706,111700,1968064405,2045,2050,2050,2045,182
|
|
20230706,111600,1967691805,2050,2050,2050,2050,1500
|
|
20230706,111500,1964616805,2050,2050,2055,2050,1796
|
|
20230706,111400,1960934755,2050,2050,2050,2050,290
|
|
20230706,111300,1960340255,2050,2050,2050,2050,33
|
|
20230706,111200,1960272605,2050,2055,2055,2050,2186
|
|
20230706,111100,1955784620,2055,2060,2060,2055,5
|
|
20230706,111000,1955774325,2060,2060,2060,2060,5
|
|
20230706,110900,1955764025,2060,2055,2060,2055,2836
|
|
20230706,110800,1949933310,2055,2050,2055,2045,1820
|
|
20230706,110700,1946199820,2050,2050,2050,2050,199
|
|
20230706,110600,1945791870,2045,2045,2050,2045,902
|
|
20230706,110500,1943946280,2045,2045,2045,2045,856
|
|
20230706,110400,1942195760,2045,2045,2045,2045,1174
|
|
20230706,110300,1939794930,2045,2045,2045,2045,0
|
|
20230706,110200,1939794930,2045,2045,2050,2045,304
|
|
20230706,110100,1939171750,2050,2050,2050,2050,200
|
|
20230706,110000,1938761750,2050,2050,2050,2050,352
|
|
20230706,105900,1938040150,2050,2050,2050,2050,148
|
|
20230706,105800,1937736750,2050,2050,2050,2045,2171
|
|
20230706,105700,1933288935,2045,2045,2050,2045,1890
|
|
20230706,105600,1929418885,2045,2045,2045,2045,100
|
|
20230706,105500,1929214385,2050,2050,2050,2050,5489
|
|
20230706,105400,1917961935,2050,2055,2055,2050,2002
|
|
20230706,105300,1913857580,2055,2055,2060,2055,18
|
|
20230706,105200,1913820585,2055,2055,2055,2055,3000
|
|
20230706,105100,1907655585,2055,2055,2055,2055,1883
|
|
20230706,105000,1903786020,2055,2055,2060,2055,851
|
|
20230706,104900,1902036275,2055,2055,2055,2055,175
|
|
20230706,104800,1901676650,2055,2055,2055,2055,1000
|
|
20230706,104700,1899621650,2055,2060,2060,2055,2017
|
|
20230706,104600,1895473255,2060,2060,2065,2060,3296
|
|
20230706,104500,1888682500,2060,2055,2060,2055,2802
|
|
20230706,104400,1882919375,2055,2060,2065,2055,2703
|
|
20230706,104300,1877355970,2060,2065,2065,2060,2232
|
|
20230706,104200,1872758025,2065,2065,2065,2065,1327
|
|
20230706,104100,1870017770,2065,2065,2065,2065,150
|
|
20230706,104000,1869708020,2065,2065,2065,2065,1190
|
|
20230706,103900,1867250670,2065,2065,2065,2060,5893
|
|
20230706,103800,1855085425,2065,2065,2065,2065,21
|
|
20230706,103700,1855042060,2065,2065,2065,2060,506
|
|
20230706,103600,1853999670,2065,2055,2065,2055,16645
|
|
20230706,103500,1819657465,2055,2055,2055,2055,856
|
|
20230706,103400,1817898385,2060,2050,2060,2050,854
|
|
20230706,103300,1816147655,2060,2050,2060,2050,318
|
|
20230706,103200,1815493755,2045,2045,2045,2045,0
|
|
20230706,103100,1815493755,2045,2045,2060,2045,20372
|
|
20230706,103000,1773542780,2045,2050,2050,2045,642
|
|
20230706,102900,1772228380,2045,2055,2055,2045,4704
|
|
20230706,102800,1762582715,2055,2055,2055,2055,1420
|
|
20230706,102700,1759664615,2055,2050,2055,2050,7663
|
|
20230706,102600,1743918010,2050,2050,2050,2050,994
|
|
20230706,102500,1741880310,2050,2050,2050,2050,1233
|
|
20230706,102400,1739352660,2055,2050,2055,2050,4516
|
|
20230706,102300,1730074850,2050,2055,2055,2050,602
|
|
20230706,102200,1728837750,2055,2050,2055,2050,8169
|
|
20230706,102100,1712064075,2050,2050,2055,2050,2407
|
|
20230706,102000,1707129685,2055,2045,2060,2045,8341
|
|
20230706,101900,1690015925,2050,2050,2050,2040,22832
|
|
20230706,101800,1643341445,2050,2055,2055,2050,8480
|
|
20230706,101700,1625957390,2055,2055,2055,2055,2534
|
|
20230706,101600,1620750020,2060,2045,2060,2045,19453
|
|
20230706,101500,1580873275,2040,2035,2045,2035,5393
|
|
20230706,101400,1569873480,2030,2030,2040,2030,2710
|
|
20230706,101300,1564371280,2030,2030,2030,2030,3501
|
|
20230706,101200,1557264250,2030,2035,2035,2030,8
|
|
20230706,101100,1557247975,2030,2030,2030,2030,571
|
|
20230706,101000,1556088845,2040,2035,2040,2035,2710
|
|
20230706,100900,1550560485,2035,2040,2040,2035,4556
|
|
20230706,100800,1541286475,2045,2045,2045,2045,100
|
|
20230706,100700,1541081975,2050,2045,2050,2045,2501
|
|
20230706,100600,1535958425,2045,2040,2050,2040,10501
|
|
20230706,100500,1514445725,2045,2035,2045,2035,1482
|
|
20230706,100400,1511419185,2040,2045,2045,2040,7179
|
|
20230706,100300,1496749250,2045,2050,2050,2045,551
|
|
20230706,100200,1495619705,2050,2045,2050,2040,5807
|
|
20230706,100100,1483744385,2045,2045,2045,2045,304
|
|
20230706,100000,1483122705,2050,2045,2050,2040,10462
|
|
20230706,095900,1461737285,2045,2040,2045,2040,583
|
|
20230706,095800,1460547015,2040,2040,2045,2040,1181
|
|
20230706,095700,1458137745,2040,2040,2040,2040,484
|
|
20230706,095600,1457150385,2040,2040,2045,2040,6363
|
|
20230706,095500,1444166950,2040,2045,2045,2040,826
|
|
20230706,095400,1442480295,2050,2040,2050,2040,3340
|
|
20230706,095300,1435645945,2040,2050,2050,2040,11161
|
|
20230706,095200,1412816075,2050,2050,2055,2050,2356
|
|
20230706,095100,1407985275,2055,2060,2060,2055,1620
|
|
20230706,095000,1404656045,2060,2055,2060,2055,6236
|
|
20230706,094900,1391839570,2055,2060,2065,2055,6264
|
|
20230706,094800,1378956050,2060,2060,2060,2055,17711
|
|
20230706,094700,1342492785,2060,2055,2060,2050,15053
|
|
20230706,094600,1311516720,2055,2055,2060,2055,9222
|
|
20230706,094500,1292560420,2055,2025,2055,2025,41182
|
|
20230706,094400,1208242945,2025,2020,2025,2015,1161
|
|
20230706,094300,1205897560,2020,2030,2030,2020,619
|
|
20230706,094200,1204644040,2035,2035,2035,2035,0
|
|
20230706,094100,1204644040,2035,2030,2035,2030,1000
|
|
20230706,094000,1202609045,2035,2035,2040,2035,2804
|
|
20230706,093900,1196891985,2040,2030,2040,2025,8052
|
|
20230706,093800,1180526565,2025,2020,2030,2020,12117
|
|
20230706,093700,1155999540,2025,2020,2025,2020,6295
|
|
20230706,093600,1143270495,2020,2010,2020,2010,4220
|
|
20230706,093500,1134764080,2015,2010,2015,2005,1342
|
|
20230706,093400,1132073065,2010,2005,2010,2005,12139
|
|
20230706,093300,1107734070,2005,2010,2015,2005,560
|
|
20230706,093200,1106607820,2010,2010,2015,2005,2538
|
|
20230706,093100,1101507505,2010,2010,2020,2005,21016
|
|
20230706,093000,1059327915,2010,2015,2015,2010,2606
|
|
20230706,092900,1054086365,2015,2020,2020,2010,59
|
|
20230706,092800,1053967285,2020,2010,2020,2010,1410
|
|
20230706,092700,1051123350,2005,2010,2020,2005,12323
|
|
20230706,092600,1026257405,2010,2010,2010,2010,907
|
|
20230706,092500,1024434335,2020,2005,2020,2000,14146
|
|
20230706,092400,995937575,2005,2020,2020,2005,1680
|
|
20230706,092300,992560145,2020,2005,2020,2000,20529
|
|
20230706,092200,951302580,2005,2010,2010,2005,2823
|
|
20230706,092100,945634390,2010,2010,2020,2010,510
|
|
20230706,092000,944605940,2010,2015,2020,2010,2197
|
|
20230706,091900,940186075,2015,2005,2015,2005,794
|
|
20230706,091800,938590360,2005,2005,2010,2000,3291
|
|
20230706,091700,931993800,2000,2010,2015,2000,18701
|
|
20230706,091600,894457695,2010,2015,2020,2010,839
|
|
20230706,091500,892769370,2020,2015,2020,2010,3597
|
|
20230706,091400,885533610,2015,2015,2020,2015,1319
|
|
20230706,091300,882875800,2015,2025,2025,2010,20055
|
|
20230706,091200,842393960,2025,2025,2030,2025,7443
|
|
20230706,091100,827321880,2030,2025,2030,2025,3812
|
|
20230706,091000,819587670,2025,2025,2035,2025,11992
|
|
20230706,090900,795236350,2025,2035,2035,2020,9588
|
|
20230706,090800,775814115,2035,2055,2070,2035,17399
|
|
20230706,090700,740210565,2055,2040,2070,2040,62095
|
|
20230706,090600,613124400,2040,2030,2040,2025,29280
|
|
20230706,090500,553626365,2030,2070,2070,2030,52312
|
|
20230706,090400,446744805,2070,2040,2080,2040,67977
|
|
20230706,090300,306621760,2035,2040,2040,2030,20922
|
|
20230706,090200,263967250,2030,2015,2040,2010,24300
|
|
20230706,090100,214657480,2010,2020,2030,2000,41965
|
|
20230706,090000,130284840,2020,2030,2035,2005,63811
|