602 lines
30 KiB
CSV
602 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,185900,2348203885,2025,2025,2025,2025,28409
|
|
20230706,185800,2348203885,2025,2025,2025,2025,0
|
|
20230706,185700,2348203885,2025,2025,2025,2025,0
|
|
20230706,185600,2348203885,2025,2025,2025,2025,0
|
|
20230706,185500,2348203885,2025,2025,2025,2025,0
|
|
20230706,185400,2348203885,2025,2025,2025,2025,0
|
|
20230706,185300,2348203885,2025,2025,2025,2025,0
|
|
20230706,185200,2348203885,2025,2025,2025,2025,0
|
|
20230706,185100,2348203885,2025,2025,2025,2025,0
|
|
20230706,185000,2348203885,2025,2025,2025,2025,0
|
|
20230706,184900,2348203885,2025,2025,2025,2025,0
|
|
20230706,184800,2348203885,2025,2025,2025,2025,0
|
|
20230706,184700,2348203885,2025,2025,2025,2025,0
|
|
20230706,184600,2348203885,2025,2025,2025,2025,0
|
|
20230706,184500,2348203885,2025,2025,2025,2025,0
|
|
20230706,184400,2348203885,2025,2025,2025,2025,0
|
|
20230706,184300,2348203885,2025,2025,2025,2025,0
|
|
20230706,184200,2348203885,2025,2025,2025,2025,0
|
|
20230706,184100,2348203885,2025,2025,2025,2025,0
|
|
20230706,184000,2348203885,2025,2025,2025,2025,0
|
|
20230706,183900,2348203885,2025,2025,2025,2025,0
|
|
20230706,183800,2348203885,2025,2025,2025,2025,0
|
|
20230706,183700,2348203885,2025,2025,2025,2025,0
|
|
20230706,183600,2348203885,2025,2025,2025,2025,0
|
|
20230706,183500,2348203885,2025,2025,2025,2025,0
|
|
20230706,183400,2348203885,2025,2025,2025,2025,0
|
|
20230706,183300,2348203885,2025,2025,2025,2025,0
|
|
20230706,183200,2348203885,2025,2025,2025,2025,0
|
|
20230706,183100,2348203885,2025,2025,2025,2025,0
|
|
20230706,183000,2348203885,2025,2025,2025,2025,0
|
|
20230706,182900,2348203885,2025,2025,2025,2025,28409
|
|
20230706,182800,2348203885,2025,2025,2025,2025,0
|
|
20230706,182700,2348203885,2025,2025,2025,2025,0
|
|
20230706,182600,2348203885,2025,2025,2025,2025,0
|
|
20230706,182500,2348203885,2025,2025,2025,2025,0
|
|
20230706,182400,2348203885,2025,2025,2025,2025,0
|
|
20230706,182300,2348203885,2025,2025,2025,2025,0
|
|
20230706,182200,2348203885,2025,2025,2025,2025,0
|
|
20230706,182100,2348203885,2025,2025,2025,2025,0
|
|
20230706,182000,2348203885,2025,2025,2025,2025,0
|
|
20230706,181900,2348203885,2025,2025,2025,2025,0
|
|
20230706,181800,2348203885,2025,2025,2025,2025,0
|
|
20230706,181700,2348203885,2025,2025,2025,2025,0
|
|
20230706,181600,2348203885,2025,2025,2025,2025,0
|
|
20230706,181500,2348203885,2025,2025,2025,2025,0
|
|
20230706,181400,2348203885,2025,2025,2025,2025,0
|
|
20230706,181300,2348203885,2025,2025,2025,2025,0
|
|
20230706,181200,2348203885,2025,2025,2025,2025,0
|
|
20230706,181100,2348203885,2025,2025,2025,2025,0
|
|
20230706,181000,2348203885,2025,2025,2025,2025,0
|
|
20230706,180900,2348203885,2025,2025,2025,2025,0
|
|
20230706,180800,2348203885,2025,2025,2025,2025,0
|
|
20230706,180700,2348203885,2025,2025,2025,2025,0
|
|
20230706,180600,2348203885,2025,2025,2025,2025,0
|
|
20230706,180500,2348203885,2025,2025,2025,2025,0
|
|
20230706,180400,2348203885,2025,2025,2025,2025,0
|
|
20230706,180300,2348203885,2025,2025,2025,2025,0
|
|
20230706,180200,2348203885,2025,2025,2025,2025,0
|
|
20230706,180100,2348203885,2025,2025,2025,2025,0
|
|
20230706,180000,2348203885,2025,2025,2025,2025,0
|
|
20230706,175900,2348203885,2025,2025,2025,2025,28409
|
|
20230706,175800,2348203885,2025,2025,2025,2025,0
|
|
20230706,175700,2348203885,2025,2025,2025,2025,0
|
|
20230706,175600,2348203885,2025,2025,2025,2025,0
|
|
20230706,175500,2348203885,2025,2025,2025,2025,0
|
|
20230706,175400,2348203885,2025,2025,2025,2025,0
|
|
20230706,175300,2348203885,2025,2025,2025,2025,0
|
|
20230706,175200,2348203885,2025,2025,2025,2025,0
|
|
20230706,175100,2348203885,2025,2025,2025,2025,0
|
|
20230706,175000,2348203885,2025,2025,2025,2025,0
|
|
20230706,174900,2348203885,2025,2025,2025,2025,0
|
|
20230706,174800,2348203885,2025,2025,2025,2025,0
|
|
20230706,174700,2348203885,2025,2025,2025,2025,0
|
|
20230706,174600,2348203885,2025,2025,2025,2025,0
|
|
20230706,174500,2348203885,2025,2025,2025,2025,0
|
|
20230706,174400,2348203885,2025,2025,2025,2025,0
|
|
20230706,174300,2348203885,2025,2025,2025,2025,0
|
|
20230706,174200,2348203885,2025,2025,2025,2025,0
|
|
20230706,174100,2348203885,2025,2025,2025,2025,0
|
|
20230706,174000,2348203885,2025,2025,2025,2025,0
|
|
20230706,173900,2348203885,2025,2025,2025,2025,0
|
|
20230706,173800,2348203885,2025,2025,2025,2025,0
|
|
20230706,173700,2348203885,2025,2025,2025,2025,0
|
|
20230706,173600,2348203885,2025,2025,2025,2025,0
|
|
20230706,173500,2348203885,2025,2025,2025,2025,0
|
|
20230706,173400,2348203885,2025,2025,2025,2025,0
|
|
20230706,173300,2348203885,2025,2025,2025,2025,0
|
|
20230706,173200,2348203885,2025,2025,2025,2025,0
|
|
20230706,173100,2348203885,2025,2025,2025,2025,0
|
|
20230706,173000,2348203885,2025,2025,2025,2025,0
|
|
20230706,172900,2348203885,2025,2025,2025,2025,28409
|
|
20230706,172800,2348203885,2025,2025,2025,2025,0
|
|
20230706,172700,2348203885,2025,2025,2025,2025,0
|
|
20230706,172600,2348203885,2025,2025,2025,2025,0
|
|
20230706,172500,2348203885,2025,2025,2025,2025,0
|
|
20230706,172400,2348203885,2025,2025,2025,2025,0
|
|
20230706,172300,2348203885,2025,2025,2025,2025,0
|
|
20230706,172200,2348203885,2025,2025,2025,2025,0
|
|
20230706,172100,2348203885,2025,2025,2025,2025,0
|
|
20230706,172000,2348203885,2025,2025,2025,2025,0
|
|
20230706,171900,2348203885,2025,2025,2025,2025,0
|
|
20230706,171800,2348203885,2025,2025,2025,2025,0
|
|
20230706,171700,2348203885,2025,2025,2025,2025,0
|
|
20230706,171600,2348203885,2025,2025,2025,2025,0
|
|
20230706,171500,2348203885,2025,2025,2025,2025,0
|
|
20230706,171400,2348203885,2025,2025,2025,2025,0
|
|
20230706,171300,2348203885,2025,2025,2025,2025,0
|
|
20230706,171200,2348203885,2025,2025,2025,2025,0
|
|
20230706,171100,2348203885,2025,2025,2025,2025,0
|
|
20230706,171000,2348203885,2025,2025,2025,2025,0
|
|
20230706,170900,2348203885,2025,2025,2025,2025,0
|
|
20230706,170800,2348203885,2025,2025,2025,2025,0
|
|
20230706,170700,2348203885,2025,2025,2025,2025,0
|
|
20230706,170600,2348203885,2025,2025,2025,2025,0
|
|
20230706,170500,2348203885,2025,2025,2025,2025,0
|
|
20230706,170400,2348203885,2025,2025,2025,2025,0
|
|
20230706,170300,2348203885,2025,2025,2025,2025,0
|
|
20230706,170200,2348203885,2025,2025,2025,2025,0
|
|
20230706,170100,2348203885,2025,2025,2025,2025,0
|
|
20230706,170000,2348203885,2025,2025,2025,2025,0
|
|
20230706,165900,2348203885,2025,2025,2025,2025,28409
|
|
20230706,165800,2348203885,2025,2025,2025,2025,0
|
|
20230706,165700,2348203885,2025,2025,2025,2025,0
|
|
20230706,165600,2348203885,2025,2025,2025,2025,0
|
|
20230706,165500,2348203885,2025,2025,2025,2025,0
|
|
20230706,165400,2348203885,2025,2025,2025,2025,0
|
|
20230706,165300,2348203885,2025,2025,2025,2025,0
|
|
20230706,165200,2348203885,2025,2025,2025,2025,0
|
|
20230706,165100,2348203885,2025,2025,2025,2025,0
|
|
20230706,165000,2348203885,2025,2025,2025,2025,0
|
|
20230706,164900,2348203885,2025,2025,2025,2025,0
|
|
20230706,164800,2348203885,2025,2025,2025,2025,0
|
|
20230706,164700,2348203885,2025,2025,2025,2025,0
|
|
20230706,164600,2348203885,2025,2025,2025,2025,0
|
|
20230706,164500,2348203885,2025,2025,2025,2025,0
|
|
20230706,164400,2348203885,2025,2025,2025,2025,0
|
|
20230706,164300,2348203885,2025,2025,2025,2025,0
|
|
20230706,164200,2348203885,2025,2025,2025,2025,0
|
|
20230706,164100,2348203885,2025,2025,2025,2025,0
|
|
20230706,164000,2348203885,2025,2025,2025,2025,0
|
|
20230706,163900,2348203885,2025,2025,2025,2025,0
|
|
20230706,163800,2348203885,2025,2025,2025,2025,0
|
|
20230706,163700,2348203885,2025,2025,2025,2025,0
|
|
20230706,163600,2348203885,2025,2025,2025,2025,0
|
|
20230706,163500,2348203885,2025,2025,2025,2025,0
|
|
20230706,163400,2348203885,2025,2025,2025,2025,0
|
|
20230706,163300,2348203885,2025,2025,2025,2025,0
|
|
20230706,163200,2348203885,2025,2025,2025,2025,0
|
|
20230706,163100,2348203885,2025,2025,2025,2025,0
|
|
20230706,163000,2348203885,2025,2025,2025,2025,0
|
|
20230706,162900,2348203885,2025,2025,2025,2025,28409
|
|
20230706,162800,2348203885,2025,2025,2025,2025,0
|
|
20230706,162700,2348203885,2025,2025,2025,2025,0
|
|
20230706,162600,2348203885,2025,2025,2025,2025,0
|
|
20230706,162500,2348203885,2025,2025,2025,2025,0
|
|
20230706,162400,2348203885,2025,2025,2025,2025,0
|
|
20230706,162300,2348203885,2025,2025,2025,2025,0
|
|
20230706,162200,2348203885,2025,2025,2025,2025,0
|
|
20230706,162100,2348203885,2025,2025,2025,2025,0
|
|
20230706,162000,2348203885,2025,2025,2025,2025,0
|
|
20230706,161900,2348203885,2025,2025,2025,2025,0
|
|
20230706,161800,2348203885,2025,2025,2025,2025,0
|
|
20230706,161700,2348203885,2025,2025,2025,2025,0
|
|
20230706,161600,2348203885,2025,2025,2025,2025,0
|
|
20230706,161500,2348203885,2025,2025,2025,2025,0
|
|
20230706,161400,2348203885,2025,2025,2025,2025,0
|
|
20230706,161300,2348203885,2025,2025,2025,2025,0
|
|
20230706,161200,2348203885,2025,2025,2025,2025,0
|
|
20230706,161100,2348203885,2025,2025,2025,2025,0
|
|
20230706,161000,2348203885,2025,2025,2025,2025,0
|
|
20230706,160900,2348203885,2025,2025,2025,2025,0
|
|
20230706,160800,2348203885,2025,2025,2025,2025,0
|
|
20230706,160700,2348203885,2025,2025,2025,2025,0
|
|
20230706,160600,2348203885,2025,2025,2025,2025,0
|
|
20230706,160500,2348203885,2025,2025,2025,2025,0
|
|
20230706,160400,2348203885,2025,2025,2025,2025,0
|
|
20230706,160300,2348203885,2025,2025,2025,2025,0
|
|
20230706,160200,2348203885,2025,2025,2025,2025,0
|
|
20230706,160100,2348203885,2025,2025,2025,2025,0
|
|
20230706,160000,2348203885,2025,2025,2025,2025,0
|
|
20230706,155900,2348203885,2025,2025,2025,2025,28409
|
|
20230706,155800,2348203885,2025,2025,2025,2025,0
|
|
20230706,155700,2348203885,2025,2025,2025,2025,0
|
|
20230706,155600,2348203885,2025,2025,2025,2025,0
|
|
20230706,155500,2348203885,2025,2025,2025,2025,0
|
|
20230706,155400,2348203885,2025,2025,2025,2025,0
|
|
20230706,155300,2348203885,2025,2025,2025,2025,0
|
|
20230706,155200,2348203885,2025,2025,2025,2025,0
|
|
20230706,155100,2348203885,2025,2025,2025,2025,0
|
|
20230706,155000,2348203885,2025,2025,2025,2025,0
|
|
20230706,154900,2348203885,2025,2025,2025,2025,0
|
|
20230706,154800,2348203885,2025,2025,2025,2025,0
|
|
20230706,154700,2348203885,2025,2025,2025,2025,0
|
|
20230706,154600,2348203885,2025,2025,2025,2025,0
|
|
20230706,154500,2348203885,2025,2025,2025,2025,0
|
|
20230706,154400,2348203885,2025,2025,2025,2025,0
|
|
20230706,154300,2348203885,2025,2025,2025,2025,0
|
|
20230706,154200,2348203885,2025,2025,2025,2025,0
|
|
20230706,154100,2348203885,2025,2025,2025,2025,0
|
|
20230706,154000,2348203885,2025,2025,2025,2025,0
|
|
20230706,153900,2348203885,2025,2025,2025,2025,0
|
|
20230706,153800,2348203885,2025,2025,2025,2025,0
|
|
20230706,153700,2348203885,2025,2025,2025,2025,0
|
|
20230706,153600,2348203885,2025,2025,2025,2025,0
|
|
20230706,153500,2348203885,2025,2025,2025,2025,0
|
|
20230706,153400,2348203885,2025,2025,2025,2025,0
|
|
20230706,153300,2348203885,2025,2025,2025,2025,0
|
|
20230706,153200,2348203885,2025,2025,2025,2025,0
|
|
20230706,153100,2348203885,2025,2025,2025,2025,0
|
|
20230706,153000,2348203885,2025,2025,2025,2025,28409
|
|
20230706,152900,2290675660,2025,2025,2025,2025,0
|
|
20230706,152800,2290675660,2025,2025,2025,2025,0
|
|
20230706,152700,2290675660,2025,2025,2025,2025,0
|
|
20230706,152600,2290675660,2025,2025,2025,2025,0
|
|
20230706,152500,2290675660,2025,2025,2025,2025,0
|
|
20230706,152400,2290675660,2025,2025,2025,2025,0
|
|
20230706,152300,2290675660,2025,2025,2025,2025,0
|
|
20230706,152200,2290675660,2025,2025,2025,2025,0
|
|
20230706,152100,2290675660,2025,2025,2025,2025,0
|
|
20230706,152000,2290675660,2025,2025,2025,2025,0
|
|
20230706,151900,2290675660,2025,2025,2030,2025,6833
|
|
20230706,151800,2276831975,2035,2035,2035,2020,11260
|
|
20230706,151700,2254063680,2025,2030,2030,2025,19042
|
|
20230706,151600,2215469780,2035,2035,2035,2030,168
|
|
20230706,151500,2215127965,2030,2035,2035,2030,2484
|
|
20230706,151400,2210073050,2030,2035,2035,2030,1699
|
|
20230706,151300,2206623830,2035,2035,2035,2035,84
|
|
20230706,151200,2206452890,2030,2030,2035,2030,351
|
|
20230706,151100,2205740205,2030,2025,2030,2025,3137
|
|
20230706,151000,2199384980,2030,2030,2030,2025,3504
|
|
20230706,150900,2192278580,2030,2025,2030,2025,2690
|
|
20230706,150800,2186831025,2025,2030,2030,2025,1041
|
|
20230706,150700,2184721145,2030,2030,2030,2030,1280
|
|
20230706,150600,2182122745,2025,2025,2025,2020,3979
|
|
20230706,150500,2174076020,2025,2025,2030,2025,586
|
|
20230706,150400,2172889360,2025,2030,2035,2025,23293
|
|
20230706,150300,2125613310,2035,2030,2035,2030,5278
|
|
20230706,150200,2114898235,2035,2035,2035,2030,2712
|
|
20230706,150100,2109379810,2035,2035,2035,2035,8166
|
|
20230706,150000,2092762000,2035,2035,2035,2035,8111
|
|
20230706,145900,2076256115,2035,2035,2040,2035,174
|
|
20230706,145800,2075901800,2035,2035,2035,2035,2180
|
|
20230706,145700,2071465500,2035,2035,2040,2035,1264
|
|
20230706,145600,2068893250,2035,2040,2040,2035,2124
|
|
20230706,145500,2064566010,2040,2035,2040,2035,766
|
|
20230706,145400,2063007190,2040,2040,2040,2040,1874
|
|
20230706,145300,2059184230,2040,2040,2040,2040,271
|
|
20230706,145200,2058631390,2040,2040,2040,2040,50
|
|
20230706,145100,2058529390,2040,2040,2040,2040,494
|
|
20230706,145000,2057521630,2040,2035,2040,2035,10227
|
|
20230706,144900,2036658555,2040,2040,2040,2040,0
|
|
20230706,144800,2036658555,2040,2040,2040,2035,317
|
|
20230706,144700,2036011880,2040,2040,2040,2040,225
|
|
20230706,144600,2035552880,2040,2040,2040,2040,3059
|
|
20230706,144500,2029312520,2040,2040,2040,2040,2976
|
|
20230706,144400,2023241480,2040,2045,2045,2040,805
|
|
20230706,144300,2021595305,2045,2045,2050,2040,4577
|
|
20230706,144200,2012232865,2040,2035,2040,2035,1708
|
|
20230706,144100,2008749070,2035,2035,2035,2035,1500
|
|
20230706,144000,2005696570,2035,2045,2045,2035,674
|
|
20230706,143900,2004324635,2040,2040,2040,2040,1400
|
|
20230706,143800,2001468635,2045,2045,2045,2045,1403
|
|
20230706,143700,1998599500,2040,2035,2040,2035,148
|
|
20230706,143600,1998297585,2040,2040,2040,2040,1194
|
|
20230706,143500,1995861825,2030,2030,2030,2030,0
|
|
20230706,143400,1995861825,2030,2030,2030,2030,5
|
|
20230706,143300,1995851675,2030,2030,2030,2030,11
|
|
20230706,143200,1995829345,2040,2030,2040,2030,53
|
|
20230706,143100,1995721725,2030,2030,2030,2030,2
|
|
20230706,143000,1995717665,2035,2035,2035,2035,3632
|
|
20230706,142900,1988326545,2035,2040,2040,2035,2005
|
|
20230706,142800,1984245485,2040,2040,2040,2040,2
|
|
20230706,142700,1984241405,2045,2045,2045,2045,50
|
|
20230706,142600,1984139155,2045,2045,2045,2045,50
|
|
20230706,142500,1984036905,2030,2045,2045,2030,3923
|
|
20230706,142400,1976053895,2035,2040,2040,2035,50
|
|
20230706,142300,1975952125,2035,2035,2035,2035,0
|
|
20230706,142200,1975952125,2035,2050,2050,2035,3347
|
|
20230706,142100,1969114650,2050,2045,2050,2045,7568
|
|
20230706,142000,1953601100,2050,2050,2050,2045,4032
|
|
20230706,141900,1945335550,2050,2050,2050,2045,1150
|
|
20230706,141800,1942983050,2050,2040,2050,2040,6401
|
|
20230706,141700,1929896495,2040,2045,2045,2040,213
|
|
20230706,141600,1929461875,2040,2040,2045,2040,231
|
|
20230706,141500,1928990485,2045,2045,2045,2045,70
|
|
20230706,141400,1928847335,2040,2040,2040,2040,51
|
|
20230706,141300,1928743295,2040,2040,2040,2040,2613
|
|
20230706,141200,1923412775,2040,2040,2040,2040,247
|
|
20230706,141100,1922908895,2040,2040,2045,2040,552
|
|
20230706,141000,1921782810,2035,2035,2035,2035,249
|
|
20230706,140900,1921276095,2035,2035,2035,2035,700
|
|
20230706,140800,1919851595,2035,2040,2040,2035,6094
|
|
20230706,140700,1907427470,2045,2040,2045,2040,6177
|
|
20230706,140600,1894821380,2035,2035,2035,2035,9862
|
|
20230706,140500,1874752210,2035,2035,2035,2035,1588
|
|
20230706,140400,1871520630,2035,2035,2035,2030,452
|
|
20230706,140300,1870600815,2035,2035,2040,2035,17488
|
|
20230706,140200,1835007855,2035,2035,2035,2035,866
|
|
20230706,140100,1833245545,2030,2030,2030,2030,1
|
|
20230706,140000,1833243515,2030,2035,2035,2030,4241
|
|
20230706,135900,1824631785,2035,2035,2035,2035,916
|
|
20230706,135800,1822767725,2030,2030,2030,2015,14825
|
|
20230706,135700,1792758260,2035,2035,2035,2035,1
|
|
20230706,135600,1792756225,2035,2035,2035,2035,48
|
|
20230706,135500,1792658545,2035,2025,2035,2025,943
|
|
20230706,135400,1790739730,2025,2030,2030,2025,1002
|
|
20230706,135300,1788710670,2030,2030,2030,2025,3588
|
|
20230706,135200,1781428030,2035,2035,2035,2035,317
|
|
20230706,135100,1780782935,2030,2030,2030,2030,0
|
|
20230706,135000,1780782935,2030,2030,2030,2030,84
|
|
20230706,134900,1780612415,2035,2035,2035,2035,504
|
|
20230706,134800,1779586775,2035,2035,2035,2035,5000
|
|
20230706,134700,1769411775,2035,2025,2035,2020,12058
|
|
20230706,134600,1744947015,2015,2025,2030,2015,9490
|
|
20230706,134500,1725790275,2030,2030,2030,2030,60
|
|
20230706,134400,1725668475,2030,2030,2030,2030,2
|
|
20230706,134300,1725664415,2030,2025,2030,2025,2090
|
|
20230706,134200,1721432140,2025,2030,2030,2025,600
|
|
20230706,134100,1720216600,2030,2030,2030,2030,1000
|
|
20230706,134000,1718186600,2030,2030,2030,2030,2
|
|
20230706,133900,1718182540,2025,2020,2025,2020,525
|
|
20230706,133800,1717121890,2020,2025,2025,2020,4561
|
|
20230706,133700,1707902430,2025,2025,2025,2025,2091
|
|
20230706,133600,1703668155,2025,2020,2025,2020,3421
|
|
20230706,133500,1696745685,2025,2025,2025,2025,1
|
|
20230706,133400,1696743660,2015,2025,2025,2015,8346
|
|
20230706,133300,1679903100,2020,2025,2025,2020,228
|
|
20230706,133200,1679442400,2020,2025,2025,2020,11
|
|
20230706,133100,1679420175,2025,2015,2025,2015,5497
|
|
20230706,133000,1668343710,2015,2020,2020,2015,4249
|
|
20230706,132900,1659761960,2020,2020,2020,2015,4562
|
|
20230706,132800,1650562725,2020,2025,2025,2020,3806
|
|
20230706,132700,1642873270,2025,2030,2030,2025,1444
|
|
20230706,132600,1639948645,2030,2030,2030,2030,158
|
|
20230706,132500,1639627905,2030,2035,2035,2030,254
|
|
20230706,132400,1639111790,2035,2035,2035,2035,114
|
|
20230706,132300,1638879800,2030,2035,2035,2030,150
|
|
20230706,132200,1638575050,2030,2030,2035,2020,3177
|
|
20230706,132100,1632128005,2020,2025,2025,2020,5302
|
|
20230706,132000,1621406640,2025,2025,2025,2020,822
|
|
20230706,131900,1619742625,2020,2025,2025,2020,720
|
|
20230706,131800,1618288085,2020,2025,2025,2020,3328
|
|
20230706,131700,1611550585,2025,2025,2025,2025,400
|
|
20230706,131600,1610740585,2025,2025,2025,2020,2070
|
|
20230706,131500,1606553360,2030,2020,2030,2020,2641
|
|
20230706,131400,1601205160,2020,2030,2030,2020,691
|
|
20230706,131300,1599806250,2020,2025,2030,2020,44081
|
|
20230706,131200,1510643690,2025,2030,2030,2025,670
|
|
20230706,131100,1509284545,2030,2030,2030,2030,667
|
|
20230706,131000,1507930535,2030,2030,2030,2025,832
|
|
20230706,130900,1506242575,2030,2025,2030,2025,981
|
|
20230706,130800,1504255150,2025,2025,2030,2025,1941
|
|
20230706,130700,1500324620,2030,2025,2030,2025,211
|
|
20230706,130600,1499896305,2030,2030,2030,2030,20205
|
|
20230706,130500,1458880155,2030,2035,2035,2030,1205
|
|
20230706,130400,1456428230,2035,2035,2035,2035,48
|
|
20230706,130300,1456330550,2035,2035,2035,2035,41
|
|
20230706,130200,1456247115,2035,2035,2035,2030,3540
|
|
20230706,130100,1449043315,2035,2040,2040,2035,2330
|
|
20230706,130000,1444301670,2040,2035,2040,2035,2247
|
|
20230706,125900,1439727975,2035,2035,2035,2035,0
|
|
20230706,125800,1439727975,2035,2035,2035,2035,1446
|
|
20230706,125700,1436785365,2040,2040,2040,2040,251
|
|
20230706,125600,1436273325,2040,2035,2040,2035,149
|
|
20230706,125500,1435969400,2035,2040,2040,2035,138
|
|
20230706,125400,1435688420,2040,2040,2040,2040,35
|
|
20230706,125300,1435617020,2040,2040,2040,2035,54
|
|
20230706,125200,1435506865,2040,2040,2040,2040,99
|
|
20230706,125100,1435304905,2040,2040,2040,2040,830
|
|
20230706,125000,1433611705,2040,2035,2040,2035,95
|
|
20230706,124900,1433417930,2040,2035,2040,2035,534
|
|
20230706,124800,1432330635,2040,2035,2040,2035,31
|
|
20230706,124700,1432267410,2035,2035,2035,2035,14
|
|
20230706,124600,1432238920,2040,2040,2040,2040,82
|
|
20230706,124500,1432071640,2040,2040,2040,2040,324
|
|
20230706,124400,1431410680,2040,2040,2040,2040,620
|
|
20230706,124300,1430145880,2040,2040,2040,2040,275
|
|
20230706,124200,1429584880,2040,2035,2040,2035,4612
|
|
20230706,124100,1420181900,2035,2035,2035,2035,700
|
|
20230706,124000,1418757400,2040,2035,2040,2030,10061
|
|
20230706,123900,1398321045,2030,2035,2035,2030,305
|
|
20230706,123800,1397700385,2030,2035,2035,2030,8191
|
|
20230706,123700,1381038415,2040,2035,2040,2035,336
|
|
20230706,123600,1380353150,2035,2040,2040,2035,446
|
|
20230706,123500,1379443810,2035,2035,2040,2035,4856
|
|
20230706,123400,1369561825,2040,2040,2040,2035,123
|
|
20230706,123300,1369311105,2040,2035,2045,2035,35
|
|
20230706,123200,1369239775,2045,2045,2045,2035,628
|
|
20230706,123100,1367961445,2045,2045,2045,2045,31
|
|
20230706,123000,1367898050,2035,2045,2045,2035,3434
|
|
20230706,122900,1360900495,2045,2045,2045,2045,206
|
|
20230706,122800,1360479225,2045,2045,2045,2045,4895
|
|
20230706,122700,1350468950,2045,2050,2050,2045,587
|
|
20230706,122600,1349265630,2050,2050,2050,2050,175
|
|
20230706,122500,1348906880,2050,2050,2055,2050,1274
|
|
20230706,122400,1346294350,2045,2045,2045,2045,951
|
|
20230706,122300,1344349555,2045,2045,2045,2045,551
|
|
20230706,122200,1343222760,2045,2040,2045,2040,3120
|
|
20230706,122100,1336857930,2040,2040,2045,2035,23362
|
|
20230706,122000,1289211170,2040,2045,2045,2040,3377
|
|
20230706,121900,1282305355,2045,2045,2050,2045,198
|
|
20230706,121800,1281900370,2045,2045,2045,2045,7
|
|
20230706,121700,1281886055,2050,2050,2050,2050,1
|
|
20230706,121600,1281884005,2050,2050,2050,2050,202
|
|
20230706,121500,1281469905,2050,2045,2050,2045,11
|
|
20230706,121400,1281447405,2045,2045,2045,2045,1000
|
|
20230706,121300,1279402405,2050,2050,2050,2050,6
|
|
20230706,121200,1279390105,2050,2050,2050,2050,51
|
|
20230706,121100,1279285555,2050,2050,2050,2050,110
|
|
20230706,121000,1279060055,2050,2050,2050,2050,233
|
|
20230706,120900,1278582405,2050,2050,2050,2050,19
|
|
20230706,120800,1278543455,2050,2050,2050,2050,353
|
|
20230706,120700,1277819805,2050,2050,2050,2050,300
|
|
20230706,120600,1277204805,2050,2050,2050,2050,737
|
|
20230706,120500,1275693955,2045,2045,2045,2045,0
|
|
20230706,120400,1275693955,2045,2050,2050,2045,3723
|
|
20230706,120300,1268079320,2050,2050,2050,2050,2
|
|
20230706,120200,1268075220,2050,2055,2055,2050,171
|
|
20230706,120100,1267724665,2050,2050,2050,2050,2000
|
|
20230706,120000,1263624665,2045,2050,2050,2045,1893
|
|
20230706,115900,1259753475,2045,2055,2055,2045,3905
|
|
20230706,115800,1251762285,2055,2055,2055,2055,482
|
|
20230706,115700,1250771775,2055,2055,2055,2055,3983
|
|
20230706,115600,1242586710,2055,2055,2060,2055,409
|
|
20230706,115500,1241746075,2050,2050,2050,2050,1054
|
|
20230706,115400,1239585375,2050,2050,2050,2050,726
|
|
20230706,115300,1238097075,2050,2055,2055,2050,2261
|
|
20230706,115200,1233459320,2055,2050,2055,2050,65
|
|
20230706,115100,1233326060,2050,2050,2050,2050,75
|
|
20230706,115000,1233172310,2055,2050,2055,2050,1658
|
|
20230706,114900,1229773405,2050,2045,2050,2045,401
|
|
20230706,114800,1228953355,2045,2045,2050,2045,165
|
|
20230706,114700,1228615925,2050,2045,2050,2045,3524
|
|
20230706,114600,1221407830,2045,2050,2050,2045,3142
|
|
20230706,114500,1214978235,2045,2050,2050,2045,1486
|
|
20230706,114400,1211931990,2050,2045,2050,2045,400
|
|
20230706,114300,1211112490,2050,2050,2050,2050,585
|
|
20230706,114200,1209913240,2050,2050,2050,2050,136
|
|
20230706,114100,1209634440,2050,2060,2060,2050,475
|
|
20230706,114000,1208660680,2060,2060,2060,2060,0
|
|
20230706,113900,1208660680,2060,2055,2060,2055,60
|
|
20230706,113800,1208537330,2045,2045,2045,2045,0
|
|
20230706,113700,1208537330,2045,2055,2055,2045,471
|
|
20230706,113600,1207571825,2045,2050,2060,2045,9158
|
|
20230706,113500,1188766450,2055,2055,2055,2050,3759
|
|
20230706,113400,1181044730,2055,2055,2055,2055,500
|
|
20230706,113300,1180017230,2060,2060,2060,2055,1199
|
|
20230706,113200,1177552275,2060,2055,2060,2055,2046
|
|
20230706,113100,1173347215,2055,2055,2055,2055,130
|
|
20230706,113000,1173080065,2060,2060,2060,2060,1603
|
|
20230706,112900,1169777885,2060,2060,2060,2060,2064
|
|
20230706,112800,1165526045,2060,2060,2060,2060,838
|
|
20230706,112700,1163799765,2060,2065,2065,2060,250
|
|
20230706,112600,1163284635,2060,2060,2060,2060,1
|
|
20230706,112500,1163282575,2060,2060,2060,2060,1
|
|
20230706,112400,1163280515,2060,2060,2060,2060,1
|
|
20230706,112300,1163278455,2060,2060,2060,2060,50
|
|
20230706,112200,1163175455,2060,2060,2060,2060,1
|
|
20230706,112100,1163173395,2060,2060,2060,2060,3694
|
|
20230706,112000,1155563755,2065,2065,2065,2065,620
|
|
20230706,111900,1154283455,2065,2065,2065,2065,1
|
|
20230706,111800,1154281390,2060,2065,2065,2060,106
|
|
20230706,111700,1154062505,2065,2065,2065,2065,1000
|
|
20230706,111600,1151997505,2065,2065,2065,2065,500
|
|
20230706,111500,1150965005,2065,2060,2065,2060,33
|
|
20230706,111400,1150896935,2065,2060,2065,2060,81
|
|
20230706,111300,1150729970,2065,2065,2065,2065,280
|
|
20230706,111200,1150151770,2065,2065,2065,2065,36
|
|
20230706,111100,1150077430,2065,2065,2065,2065,911
|
|
20230706,111000,1148196215,2065,2065,2065,2065,44
|
|
20230706,110900,1148105355,2065,2060,2065,2060,1551
|
|
20230706,110800,1144910290,2060,2060,2060,2060,123
|
|
20230706,110700,1144656910,2065,2060,2065,2060,29
|
|
20230706,110600,1144597160,2060,2060,2060,2060,325
|
|
20230706,110500,1143927660,2060,2060,2065,2060,371
|
|
20230706,110400,1143162645,2065,2065,2065,2065,1
|
|
20230706,110300,1143160580,2060,2060,2060,2060,170
|
|
20230706,110200,1142810380,2060,2060,2060,2060,0
|
|
20230706,110100,1142810380,2060,2060,2060,2060,10023
|
|
20230706,110000,1122163000,2055,2060,2060,2055,8452
|
|
20230706,105900,1104755920,2060,2070,2070,2050,27338
|
|
20230706,105800,1048672725,2065,2065,2065,2065,393
|
|
20230706,105700,1047861180,2060,2070,2070,2060,10029
|
|
20230706,105600,1027176880,2075,2070,2075,2070,407
|
|
20230706,105500,1026333175,2070,2070,2070,2070,9685
|
|
20230706,105400,1006285225,2070,2070,2070,2070,2513
|
|
20230706,105300,1001083315,2070,2070,2070,2070,344
|
|
20230706,105200,1000371235,2070,2075,2075,2070,161
|
|
20230706,105100,1000037660,2075,2075,2075,2075,21
|
|
20230706,105000,999994085,2075,2075,2075,2075,207
|
|
20230706,104900,999564560,2075,2075,2075,2075,250
|
|
20230706,104800,999045810,2075,2090,2090,2075,2349
|
|
20230706,104700,994152455,2090,2090,2090,2090,217
|
|
20230706,104600,993698925,2090,2085,2090,2085,531
|
|
20230706,104500,992591780,2085,2070,2085,2070,21122
|
|
20230706,104400,948679745,2070,2070,2070,2065,2173
|
|
20230706,104300,944182355,2075,2075,2075,2075,510
|
|
20230706,104200,943124105,2075,2070,2075,2070,116
|
|
20230706,104100,942883895,2070,2070,2070,2070,583
|
|
20230706,104000,941677085,2070,2070,2070,2070,0
|
|
20230706,103900,941677085,2070,2070,2070,2070,1
|
|
20230706,103800,941675015,2070,2070,2070,2070,539
|
|
20230706,103700,940559285,2070,2070,2070,2070,204
|
|
20230706,103600,940137005,2070,2075,2080,2070,183
|
|
20230706,103500,939757635,2070,2070,2070,2070,0
|
|
20230706,103400,939757635,2070,2080,2080,2070,18
|
|
20230706,103300,939720325,2080,2070,2080,2070,182
|
|
20230706,103200,939343465,2075,2070,2075,2070,5104
|
|
20230706,103100,928772590,2070,2070,2070,2070,1315
|
|
20230706,103000,926050540,2070,2065,2070,2065,6512
|
|
20230706,102900,912592980,2055,2055,2060,2055,11120
|
|
20230706,102800,889713570,2055,2050,2060,2050,9071
|
|
20230706,102700,871112660,2050,2060,2065,2050,16701
|
|
20230706,102600,836826795,2060,2065,2065,2060,25
|
|
20230706,102500,836775270,2060,2060,2060,2060,480
|
|
20230706,102400,835786470,2060,2065,2065,2060,151
|
|
20230706,102300,835474910,2060,2060,2065,2060,803
|
|
20230706,102200,833820725,2065,2065,2065,2060,212
|
|
20230706,102100,833383995,2065,2060,2065,2060,1484
|
|
20230706,102000,830326945,2060,2065,2065,2060,221
|
|
20230706,101900,829871680,2060,2060,2060,2060,7007
|
|
20230706,101800,815437260,2060,2055,2060,2055,37
|
|
20230706,101700,815361200,2050,2055,2060,2050,4175
|
|
20230706,101600,806783880,2050,2050,2050,2050,604
|
|
20230706,101500,805545680,2050,2050,2050,2050,20
|
|
20230706,101400,805504680,2050,2050,2050,2050,1175
|
|
20230706,101300,803095930,2050,2050,2050,2050,2
|
|
20230706,101200,803091830,2055,2050,2055,2050,3979
|
|
20230706,101100,794934630,2060,2060,2060,2050,839
|
|
20230706,101000,793207790,2050,2050,2060,2045,8694
|
|
20230706,100900,775373265,2050,2055,2055,2050,3702
|
|
20230706,100800,767777655,2050,2060,2060,2050,18723
|
|
20230706,100700,729329520,2060,2060,2060,2060,738
|
|
20230706,100600,727809240,2065,2065,2065,2065,1025
|
|
20230706,100500,725692615,2065,2065,2065,2065,370
|
|
20230706,100400,724928565,2065,2065,2065,2065,762
|
|
20230706,100300,723355035,2070,2065,2070,2065,87
|
|
20230706,100200,723175195,2065,2065,2070,2065,747
|
|
20230706,100100,721631140,2065,2065,2070,2065,220
|
|
20230706,100000,721176390,2065,2065,2065,2065,1648
|
|
20230706,095900,717773270,2065,2065,2065,2060,7484
|
|
20230706,095800,702356030,2065,2070,2070,2065,2651
|
|
20230706,095700,696881465,2070,2070,2070,2070,51
|
|
20230706,095600,696775895,2060,2065,2065,2060,350
|
|
20230706,095500,696054395,2065,2050,2065,2050,3892
|
|
20230706,095400,688018165,2050,2060,2060,2050,18071
|
|
20230706,095300,650918920,2065,2065,2065,2065,742
|
|
20230706,095200,649386690,2065,2065,2065,2060,810
|
|
20230706,095100,647715540,2065,2065,2065,2065,1321
|
|
20230706,095000,644987675,2065,2060,2070,2060,751
|
|
20230706,094900,643437810,2070,2060,2070,2060,4319
|
|
20230706,094800,634540160,2060,2070,2070,2060,3362
|
|
20230706,094700,627612820,2070,2060,2070,2060,3067
|
|
20230706,094600,621294265,2070,2070,2070,2065,832
|
|
20230706,094500,619575300,2065,2070,2070,2065,2828
|
|
20230706,094400,613723840,2075,2080,2080,2075,5478
|
|
20230706,094300,602356985,2080,2080,2080,2080,6321
|
|
20230706,094200,589209305,2085,2080,2085,2080,954
|
|
20230706,094100,587224585,2090,2090,2090,2090,60
|
|
20230706,094000,587099185,2090,2080,2090,2080,129
|
|
20230706,093900,586830375,2085,2085,2090,2085,2715
|
|
20230706,093800,581169450,2085,2090,2090,2085,229
|
|
20230706,093700,580691005,2095,2090,2095,2090,2804
|
|
20230706,093600,574829475,2090,2090,2090,2080,4912
|
|
20230706,093500,564577440,2090,2090,2090,2085,1045
|
|
20230706,093400,562398575,2090,2090,2090,2085,1122
|
|
20230706,093300,560059175,2090,2090,2090,2085,552
|
|
20230706,093200,558907515,2090,2090,2090,2090,2958
|
|
20230706,093100,552725295,2090,2075,2090,2075,17961
|
|
20230706,093000,515368165,2075,2075,2075,2075,136
|
|
20230706,092900,515085965,2075,2065,2075,2065,1523
|
|
20230706,092800,511935160,2065,2070,2070,2065,1059
|
|
20230706,092700,509748310,2065,2070,2075,2065,13024
|
|
20230706,092600,482798595,2070,2065,2070,2065,4065
|
|
20230706,092500,474404365,2065,2070,2070,2065,639
|
|
20230706,092400,473084790,2070,2065,2070,2065,6553
|
|
20230706,092300,459552785,2065,2065,2070,2060,2367
|
|
20230706,092200,454665650,2070,2070,2070,2060,2802
|
|
20230706,092100,448886065,2060,2065,2070,2060,6216
|
|
20230706,092000,436036880,2065,2070,2075,2065,5011
|
|
20230706,091900,425660780,2065,2070,2070,2065,3029
|
|
20230706,091800,419405770,2070,2075,2075,2065,1077
|
|
20230706,091700,417179360,2075,2075,2075,2070,218
|
|
20230706,091600,416728040,2070,2075,2075,2070,6
|
|
20230706,091500,416715615,2060,2060,2080,2060,704
|
|
20230706,091400,415265320,2060,2060,2080,2060,2920
|
|
20230706,091300,409245540,2060,2070,2070,2055,5514
|
|
20230706,091200,397871545,2070,2060,2070,2060,22815
|
|
20230706,091100,350756300,2060,2070,2070,2060,3795
|
|
20230706,091000,342917475,2075,2065,2080,2065,7389
|
|
20230706,090900,327604640,2055,2050,2070,2045,24416
|
|
20230706,090800,277270950,2055,2055,2055,2050,6433
|
|
20230706,090700,264067565,2050,2055,2060,2050,1618
|
|
20230706,090600,260743950,2050,2065,2065,2050,11123
|
|
20230706,090500,237869870,2065,2060,2070,2055,2343
|
|
20230706,090400,233043705,2060,2060,2065,2020,62561
|
|
20230706,090300,104994155,2060,2085,2095,2060,30256
|
|
20230706,090200,42344650,2090,2100,2100,2090,3476
|
|
20230706,090100,35075685,2115,2105,2120,2100,6917
|
|
20230706,090000,20535725,2100,2095,2100,2090,8236
|