674 lines
33 KiB
CSV
674 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230623,201100,2678676865,2045,2045,2045,2045,17959
|
|
20230623,201000,2678676865,2045,2045,2045,2045,0
|
|
20230623,200900,2678676865,2045,2045,2045,2045,0
|
|
20230623,200800,2678676865,2045,2045,2045,2045,0
|
|
20230623,200700,2678676865,2045,2045,2045,2045,0
|
|
20230623,200600,2678676865,2045,2045,2045,2045,0
|
|
20230623,200500,2678676865,2045,2045,2045,2045,0
|
|
20230623,200400,2678676865,2045,2045,2045,2045,0
|
|
20230623,200300,2678676865,2045,2045,2045,2045,0
|
|
20230623,200200,2678676865,2045,2045,2045,2045,0
|
|
20230623,200100,2678676865,2045,2045,2045,2045,0
|
|
20230623,200000,2678676865,2045,2045,2045,2045,0
|
|
20230623,195900,2678676865,2045,2045,2045,2045,0
|
|
20230623,195800,2678676865,2045,2045,2045,2045,0
|
|
20230623,195700,2678676865,2045,2045,2045,2045,0
|
|
20230623,195600,2678676865,2045,2045,2045,2045,0
|
|
20230623,195500,2678676865,2045,2045,2045,2045,0
|
|
20230623,195400,2678676865,2045,2045,2045,2045,0
|
|
20230623,195300,2678676865,2045,2045,2045,2045,0
|
|
20230623,195200,2678676865,2045,2045,2045,2045,0
|
|
20230623,195100,2678676865,2045,2045,2045,2045,0
|
|
20230623,195000,2678676865,2045,2045,2045,2045,0
|
|
20230623,194900,2678676865,2045,2045,2045,2045,0
|
|
20230623,194800,2678676865,2045,2045,2045,2045,0
|
|
20230623,194700,2678676865,2045,2045,2045,2045,0
|
|
20230623,194600,2678676865,2045,2045,2045,2045,0
|
|
20230623,194500,2678676865,2045,2045,2045,2045,0
|
|
20230623,194400,2678676865,2045,2045,2045,2045,0
|
|
20230623,194300,2678676865,2045,2045,2045,2045,0
|
|
20230623,194200,2678676865,2045,2045,2045,2045,0
|
|
20230623,194100,2678676865,2045,2045,2045,2045,17959
|
|
20230623,194000,2678676865,2045,2045,2045,2045,0
|
|
20230623,193900,2678676865,2045,2045,2045,2045,0
|
|
20230623,193800,2678676865,2045,2045,2045,2045,0
|
|
20230623,193700,2678676865,2045,2045,2045,2045,0
|
|
20230623,193600,2678676865,2045,2045,2045,2045,0
|
|
20230623,193500,2678676865,2045,2045,2045,2045,0
|
|
20230623,193400,2678676865,2045,2045,2045,2045,0
|
|
20230623,193300,2678676865,2045,2045,2045,2045,0
|
|
20230623,193200,2678676865,2045,2045,2045,2045,0
|
|
20230623,193100,2678676865,2045,2045,2045,2045,0
|
|
20230623,193000,2678676865,2045,2045,2045,2045,0
|
|
20230623,192900,2678676865,2045,2045,2045,2045,0
|
|
20230623,192800,2678676865,2045,2045,2045,2045,0
|
|
20230623,192700,2678676865,2045,2045,2045,2045,0
|
|
20230623,192600,2678676865,2045,2045,2045,2045,0
|
|
20230623,192500,2678676865,2045,2045,2045,2045,0
|
|
20230623,192400,2678676865,2045,2045,2045,2045,0
|
|
20230623,192300,2678676865,2045,2045,2045,2045,0
|
|
20230623,192200,2678676865,2045,2045,2045,2045,0
|
|
20230623,192100,2678676865,2045,2045,2045,2045,0
|
|
20230623,192000,2678676865,2045,2045,2045,2045,0
|
|
20230623,191900,2678676865,2045,2045,2045,2045,0
|
|
20230623,191800,2678676865,2045,2045,2045,2045,0
|
|
20230623,191700,2678676865,2045,2045,2045,2045,0
|
|
20230623,191600,2678676865,2045,2045,2045,2045,0
|
|
20230623,191500,2678676865,2045,2045,2045,2045,0
|
|
20230623,191400,2678676865,2045,2045,2045,2045,0
|
|
20230623,191300,2678676865,2045,2045,2045,2045,0
|
|
20230623,191200,2678676865,2045,2045,2045,2045,0
|
|
20230623,191100,2678676865,2045,2045,2045,2045,17959
|
|
20230623,191000,2678676865,2045,2045,2045,2045,0
|
|
20230623,190900,2678676865,2045,2045,2045,2045,0
|
|
20230623,190800,2678676865,2045,2045,2045,2045,0
|
|
20230623,190700,2678676865,2045,2045,2045,2045,0
|
|
20230623,190600,2678676865,2045,2045,2045,2045,0
|
|
20230623,190500,2678676865,2045,2045,2045,2045,0
|
|
20230623,190400,2678676865,2045,2045,2045,2045,0
|
|
20230623,190300,2678676865,2045,2045,2045,2045,0
|
|
20230623,190200,2678676865,2045,2045,2045,2045,0
|
|
20230623,190100,2678676865,2045,2045,2045,2045,0
|
|
20230623,190000,2678676865,2045,2045,2045,2045,0
|
|
20230623,185900,2678676865,2045,2045,2045,2045,0
|
|
20230623,185800,2678676865,2045,2045,2045,2045,0
|
|
20230623,185700,2678676865,2045,2045,2045,2045,0
|
|
20230623,185600,2678676865,2045,2045,2045,2045,0
|
|
20230623,185500,2678676865,2045,2045,2045,2045,0
|
|
20230623,185400,2678676865,2045,2045,2045,2045,0
|
|
20230623,185300,2678676865,2045,2045,2045,2045,0
|
|
20230623,185200,2678676865,2045,2045,2045,2045,0
|
|
20230623,185100,2678676865,2045,2045,2045,2045,0
|
|
20230623,185000,2678676865,2045,2045,2045,2045,0
|
|
20230623,184900,2678676865,2045,2045,2045,2045,0
|
|
20230623,184800,2678676865,2045,2045,2045,2045,0
|
|
20230623,184700,2678676865,2045,2045,2045,2045,0
|
|
20230623,184600,2678676865,2045,2045,2045,2045,0
|
|
20230623,184500,2678676865,2045,2045,2045,2045,0
|
|
20230623,184400,2678676865,2045,2045,2045,2045,0
|
|
20230623,184300,2678676865,2045,2045,2045,2045,0
|
|
20230623,184200,2678676865,2045,2045,2045,2045,0
|
|
20230623,184100,2678676865,2045,2045,2045,2045,17959
|
|
20230623,184000,2678676865,2045,2045,2045,2045,0
|
|
20230623,183900,2678676865,2045,2045,2045,2045,0
|
|
20230623,183800,2678676865,2045,2045,2045,2045,0
|
|
20230623,183700,2678676865,2045,2045,2045,2045,0
|
|
20230623,183600,2678676865,2045,2045,2045,2045,0
|
|
20230623,183500,2678676865,2045,2045,2045,2045,0
|
|
20230623,183400,2678676865,2045,2045,2045,2045,0
|
|
20230623,183300,2678676865,2045,2045,2045,2045,0
|
|
20230623,183200,2678676865,2045,2045,2045,2045,0
|
|
20230623,183100,2678676865,2045,2045,2045,2045,0
|
|
20230623,183000,2678676865,2045,2045,2045,2045,0
|
|
20230623,182900,2678676865,2045,2045,2045,2045,0
|
|
20230623,182800,2678676865,2045,2045,2045,2045,0
|
|
20230623,182700,2678676865,2045,2045,2045,2045,0
|
|
20230623,182600,2678676865,2045,2045,2045,2045,0
|
|
20230623,182500,2678676865,2045,2045,2045,2045,0
|
|
20230623,182400,2678676865,2045,2045,2045,2045,0
|
|
20230623,182300,2678676865,2045,2045,2045,2045,0
|
|
20230623,182200,2678676865,2045,2045,2045,2045,0
|
|
20230623,182100,2678676865,2045,2045,2045,2045,0
|
|
20230623,182000,2678676865,2045,2045,2045,2045,0
|
|
20230623,181900,2678676865,2045,2045,2045,2045,0
|
|
20230623,181800,2678676865,2045,2045,2045,2045,0
|
|
20230623,181700,2678676865,2045,2045,2045,2045,0
|
|
20230623,181600,2678676865,2045,2045,2045,2045,0
|
|
20230623,181500,2678676865,2045,2045,2045,2045,0
|
|
20230623,181400,2678676865,2045,2045,2045,2045,0
|
|
20230623,181300,2678676865,2045,2045,2045,2045,0
|
|
20230623,181200,2678676865,2045,2045,2045,2045,0
|
|
20230623,181100,2678676865,2045,2045,2045,2045,17959
|
|
20230623,181000,2678676865,2045,2045,2045,2045,0
|
|
20230623,180900,2678676865,2045,2045,2045,2045,0
|
|
20230623,180800,2678676865,2045,2045,2045,2045,0
|
|
20230623,180700,2678676865,2045,2045,2045,2045,0
|
|
20230623,180600,2678676865,2045,2045,2045,2045,0
|
|
20230623,180500,2678676865,2045,2045,2045,2045,0
|
|
20230623,180400,2678676865,2045,2045,2045,2045,0
|
|
20230623,180300,2678676865,2045,2045,2045,2045,0
|
|
20230623,180200,2678676865,2045,2045,2045,2045,0
|
|
20230623,180100,2678676865,2045,2045,2045,2045,0
|
|
20230623,180000,2678676865,2045,2045,2045,2045,0
|
|
20230623,175900,2678676865,2045,2045,2045,2045,0
|
|
20230623,175800,2678676865,2045,2045,2045,2045,0
|
|
20230623,175700,2678676865,2045,2045,2045,2045,0
|
|
20230623,175600,2678676865,2045,2045,2045,2045,0
|
|
20230623,175500,2678676865,2045,2045,2045,2045,0
|
|
20230623,175400,2678676865,2045,2045,2045,2045,0
|
|
20230623,175300,2678676865,2045,2045,2045,2045,0
|
|
20230623,175200,2678676865,2045,2045,2045,2045,0
|
|
20230623,175100,2678676865,2045,2045,2045,2045,0
|
|
20230623,175000,2678676865,2045,2045,2045,2045,0
|
|
20230623,174900,2678676865,2045,2045,2045,2045,0
|
|
20230623,174800,2678676865,2045,2045,2045,2045,0
|
|
20230623,174700,2678676865,2045,2045,2045,2045,0
|
|
20230623,174600,2678676865,2045,2045,2045,2045,0
|
|
20230623,174500,2678676865,2045,2045,2045,2045,0
|
|
20230623,174400,2678676865,2045,2045,2045,2045,0
|
|
20230623,174300,2678676865,2045,2045,2045,2045,0
|
|
20230623,174200,2678676865,2045,2045,2045,2045,0
|
|
20230623,174100,2678676865,2045,2045,2045,2045,17959
|
|
20230623,174000,2678676865,2045,2045,2045,2045,0
|
|
20230623,173900,2678676865,2045,2045,2045,2045,0
|
|
20230623,173800,2678676865,2045,2045,2045,2045,0
|
|
20230623,173700,2678676865,2045,2045,2045,2045,0
|
|
20230623,173600,2678676865,2045,2045,2045,2045,0
|
|
20230623,173500,2678676865,2045,2045,2045,2045,0
|
|
20230623,173400,2678676865,2045,2045,2045,2045,0
|
|
20230623,173300,2678676865,2045,2045,2045,2045,0
|
|
20230623,173200,2678676865,2045,2045,2045,2045,0
|
|
20230623,173100,2678676865,2045,2045,2045,2045,0
|
|
20230623,173000,2678676865,2045,2045,2045,2045,0
|
|
20230623,172900,2678676865,2045,2045,2045,2045,0
|
|
20230623,172800,2678676865,2045,2045,2045,2045,0
|
|
20230623,172700,2678676865,2045,2045,2045,2045,0
|
|
20230623,172600,2678676865,2045,2045,2045,2045,0
|
|
20230623,172500,2678676865,2045,2045,2045,2045,0
|
|
20230623,172400,2678676865,2045,2045,2045,2045,0
|
|
20230623,172300,2678676865,2045,2045,2045,2045,0
|
|
20230623,172200,2678676865,2045,2045,2045,2045,0
|
|
20230623,172100,2678676865,2045,2045,2045,2045,0
|
|
20230623,172000,2678676865,2045,2045,2045,2045,0
|
|
20230623,171900,2678676865,2045,2045,2045,2045,0
|
|
20230623,171800,2678676865,2045,2045,2045,2045,0
|
|
20230623,171700,2678676865,2045,2045,2045,2045,0
|
|
20230623,171600,2678676865,2045,2045,2045,2045,0
|
|
20230623,171500,2678676865,2045,2045,2045,2045,0
|
|
20230623,171400,2678676865,2045,2045,2045,2045,0
|
|
20230623,171300,2678676865,2045,2045,2045,2045,0
|
|
20230623,171200,2678676865,2045,2045,2045,2045,0
|
|
20230623,171100,2678676865,2045,2045,2045,2045,17959
|
|
20230623,171000,2678676865,2045,2045,2045,2045,0
|
|
20230623,170900,2678676865,2045,2045,2045,2045,0
|
|
20230623,170800,2678676865,2045,2045,2045,2045,0
|
|
20230623,170700,2678676865,2045,2045,2045,2045,0
|
|
20230623,170600,2678676865,2045,2045,2045,2045,0
|
|
20230623,170500,2678676865,2045,2045,2045,2045,0
|
|
20230623,170400,2678676865,2045,2045,2045,2045,0
|
|
20230623,170300,2678676865,2045,2045,2045,2045,0
|
|
20230623,170200,2678676865,2045,2045,2045,2045,0
|
|
20230623,170100,2678676865,2045,2045,2045,2045,0
|
|
20230623,170000,2678676865,2045,2045,2045,2045,0
|
|
20230623,165900,2678676865,2045,2045,2045,2045,0
|
|
20230623,165800,2678676865,2045,2045,2045,2045,0
|
|
20230623,165700,2678676865,2045,2045,2045,2045,0
|
|
20230623,165600,2678676865,2045,2045,2045,2045,0
|
|
20230623,165500,2678676865,2045,2045,2045,2045,0
|
|
20230623,165400,2678676865,2045,2045,2045,2045,0
|
|
20230623,165300,2678676865,2045,2045,2045,2045,0
|
|
20230623,165200,2678676865,2045,2045,2045,2045,0
|
|
20230623,165100,2678676865,2045,2045,2045,2045,0
|
|
20230623,165000,2678676865,2045,2045,2045,2045,0
|
|
20230623,164900,2678676865,2045,2045,2045,2045,0
|
|
20230623,164800,2678676865,2045,2045,2045,2045,0
|
|
20230623,164700,2678676865,2045,2045,2045,2045,0
|
|
20230623,164600,2678676865,2045,2045,2045,2045,0
|
|
20230623,164500,2678676865,2045,2045,2045,2045,0
|
|
20230623,164400,2678676865,2045,2045,2045,2045,0
|
|
20230623,164300,2678676865,2045,2045,2045,2045,0
|
|
20230623,164200,2678676865,2045,2045,2045,2045,0
|
|
20230623,164100,2678676865,2045,2045,2045,2045,17959
|
|
20230623,164000,2678676865,2045,2045,2045,2045,0
|
|
20230623,163900,2678676865,2045,2045,2045,2045,0
|
|
20230623,163800,2678676865,2045,2045,2045,2045,0
|
|
20230623,163700,2678676865,2045,2045,2045,2045,0
|
|
20230623,163600,2678676865,2045,2045,2045,2045,0
|
|
20230623,163500,2678676865,2045,2045,2045,2045,0
|
|
20230623,163400,2678676865,2045,2045,2045,2045,0
|
|
20230623,163300,2678676865,2045,2045,2045,2045,0
|
|
20230623,163200,2678676865,2045,2045,2045,2045,0
|
|
20230623,163100,2678676865,2045,2045,2045,2045,0
|
|
20230623,163000,2678676865,2045,2045,2045,2045,0
|
|
20230623,162900,2678676865,2045,2045,2045,2045,0
|
|
20230623,162800,2678676865,2045,2045,2045,2045,0
|
|
20230623,162700,2678676865,2045,2045,2045,2045,0
|
|
20230623,162600,2678676865,2045,2045,2045,2045,0
|
|
20230623,162500,2678676865,2045,2045,2045,2045,0
|
|
20230623,162400,2678676865,2045,2045,2045,2045,0
|
|
20230623,162300,2678676865,2045,2045,2045,2045,0
|
|
20230623,162200,2678676865,2045,2045,2045,2045,0
|
|
20230623,162100,2678676865,2045,2045,2045,2045,0
|
|
20230623,162000,2678676865,2045,2045,2045,2045,0
|
|
20230623,161900,2678676865,2045,2045,2045,2045,0
|
|
20230623,161800,2678676865,2045,2045,2045,2045,0
|
|
20230623,161700,2678676865,2045,2045,2045,2045,0
|
|
20230623,161600,2678676865,2045,2045,2045,2045,0
|
|
20230623,161500,2678676865,2045,2045,2045,2045,0
|
|
20230623,161400,2678676865,2045,2045,2045,2045,0
|
|
20230623,161300,2678676865,2045,2045,2045,2045,0
|
|
20230623,161200,2678676865,2045,2045,2045,2045,0
|
|
20230623,161100,2678676865,2045,2045,2045,2045,17959
|
|
20230623,161000,2678676865,2045,2045,2045,2045,0
|
|
20230623,160900,2678676865,2045,2045,2045,2045,0
|
|
20230623,160800,2678676865,2045,2045,2045,2045,0
|
|
20230623,160700,2678676865,2045,2045,2045,2045,0
|
|
20230623,160600,2678676865,2045,2045,2045,2045,0
|
|
20230623,160500,2678676865,2045,2045,2045,2045,0
|
|
20230623,160400,2678676865,2045,2045,2045,2045,0
|
|
20230623,160300,2678676865,2045,2045,2045,2045,0
|
|
20230623,160200,2678676865,2045,2045,2045,2045,0
|
|
20230623,160100,2678676865,2045,2045,2045,2045,0
|
|
20230623,160000,2678676865,2045,2045,2045,2045,0
|
|
20230623,155900,2678676865,2045,2045,2045,2045,0
|
|
20230623,155800,2678676865,2045,2045,2045,2045,0
|
|
20230623,155700,2678676865,2045,2045,2045,2045,0
|
|
20230623,155600,2678676865,2045,2045,2045,2045,0
|
|
20230623,155500,2678676865,2045,2045,2045,2045,0
|
|
20230623,155400,2678676865,2045,2045,2045,2045,0
|
|
20230623,155300,2678676865,2045,2045,2045,2045,0
|
|
20230623,155200,2678676865,2045,2045,2045,2045,0
|
|
20230623,155100,2678676865,2045,2045,2045,2045,0
|
|
20230623,155000,2678676865,2045,2045,2045,2045,0
|
|
20230623,154900,2678676865,2045,2045,2045,2045,0
|
|
20230623,154800,2678676865,2045,2045,2045,2045,0
|
|
20230623,154700,2678676865,2045,2045,2045,2045,0
|
|
20230623,154600,2678676865,2045,2045,2045,2045,0
|
|
20230623,154500,2678676865,2045,2045,2045,2045,0
|
|
20230623,154400,2678676865,2045,2045,2045,2045,0
|
|
20230623,154300,2678676865,2045,2045,2045,2045,0
|
|
20230623,154200,2678676865,2045,2045,2045,2045,0
|
|
20230623,154100,2678676865,2045,2045,2045,2045,17959
|
|
20230623,154000,2678676865,2045,2045,2045,2045,0
|
|
20230623,153900,2678676865,2045,2045,2045,2045,0
|
|
20230623,153800,2678676865,2045,2045,2045,2045,0
|
|
20230623,153700,2678676865,2045,2045,2045,2045,0
|
|
20230623,153600,2678676865,2045,2045,2045,2045,0
|
|
20230623,153500,2678676865,2045,2045,2045,2045,0
|
|
20230623,153400,2678676865,2045,2045,2045,2045,0
|
|
20230623,153300,2678676865,2045,2045,2045,2045,0
|
|
20230623,153200,2678676865,2045,2045,2045,2045,0
|
|
20230623,153100,2678676865,2045,2045,2045,2045,0
|
|
20230623,153000,2678676865,2045,2045,2045,2045,17959
|
|
20230623,152900,2641950710,2045,2045,2045,2045,0
|
|
20230623,152800,2641950710,2045,2045,2045,2045,0
|
|
20230623,152700,2641950710,2045,2045,2045,2045,0
|
|
20230623,152600,2641950710,2045,2045,2045,2045,0
|
|
20230623,152500,2641950710,2045,2045,2045,2045,0
|
|
20230623,152400,2641950710,2045,2045,2045,2045,0
|
|
20230623,152300,2641950710,2045,2045,2045,2045,0
|
|
20230623,152200,2641950710,2045,2045,2045,2045,0
|
|
20230623,152100,2641950710,2045,2045,2045,2045,0
|
|
20230623,152000,2641950710,2045,2045,2045,2045,0
|
|
20230623,151900,2641950710,2045,2050,2050,2040,2849
|
|
20230623,151800,2636116905,2040,2045,2050,2040,3321
|
|
20230623,151700,2629327875,2045,2045,2045,2045,2267
|
|
20230623,151600,2624691860,2040,2045,2045,2040,3532
|
|
20230623,151500,2617480410,2045,2045,2045,2045,287
|
|
20230623,151400,2616893495,2045,2045,2045,2040,7344
|
|
20230623,151300,2601909090,2040,2040,2040,2040,1064
|
|
20230623,151200,2599738530,2045,2045,2045,2045,453
|
|
20230623,151100,2598812145,2045,2045,2045,2045,215
|
|
20230623,151000,2598372470,2045,2040,2045,2040,6468
|
|
20230623,150900,2585169725,2040,2040,2045,2040,1286
|
|
20230623,150800,2582545780,2040,2050,2050,2040,20159
|
|
20230623,150700,2541356775,2055,2050,2055,2050,7060
|
|
20230623,150600,2526883725,2050,2050,2050,2045,358
|
|
20230623,150500,2526151580,2045,2045,2050,2045,1095
|
|
20230623,150400,2523909360,2050,2050,2050,2050,357
|
|
20230623,150300,2523177510,2055,2055,2055,2045,2786
|
|
20230623,150200,2517466940,2055,2050,2055,2050,7407
|
|
20230623,150100,2502251180,2045,2050,2050,2045,106
|
|
20230623,150000,2502033910,2050,2050,2050,2045,550
|
|
20230623,145900,2500906610,2050,2050,2050,2050,0
|
|
20230623,145800,2500906610,2050,2050,2050,2050,0
|
|
20230623,145700,2500906610,2050,2050,2050,2045,318
|
|
20230623,145600,2500254715,2045,2050,2050,2045,943
|
|
20230623,145500,2498325780,2050,2050,2050,2050,2866
|
|
20230623,145400,2492450480,2050,2045,2050,2045,2
|
|
20230623,145300,2492446385,2050,2050,2050,2050,0
|
|
20230623,145200,2492446385,2050,2045,2050,2045,5156
|
|
20230623,145100,2481888955,2040,2040,2040,2040,0
|
|
20230623,145000,2481888955,2040,2040,2040,2040,333
|
|
20230623,144900,2481209635,2050,2040,2050,2040,104
|
|
20230623,144800,2480997465,2040,2050,2050,2040,1600
|
|
20230623,144700,2477731690,2050,2050,2050,2050,1
|
|
20230623,144600,2477729640,2040,2045,2045,2040,6948
|
|
20230623,144500,2463527880,2045,2045,2045,2045,25
|
|
20230623,144400,2463476755,2040,2040,2045,2040,158
|
|
20230623,144300,2463154430,2040,2040,2040,2040,1000
|
|
20230623,144200,2461114430,2040,2040,2040,2040,1266
|
|
20230623,144100,2458531790,2040,2040,2040,2040,7050
|
|
20230623,144000,2444149790,2040,2035,2040,2035,4499
|
|
20230623,143900,2434994320,2035,2040,2040,2035,579
|
|
20230623,143800,2433814160,2040,2035,2040,2035,300
|
|
20230623,143700,2433202660,2035,2040,2040,2030,31270
|
|
20230623,143600,2369620830,2045,2045,2045,2045,310
|
|
20230623,143500,2368986880,2045,2045,2045,2045,702
|
|
20230623,143400,2367551290,2045,2045,2045,2045,174
|
|
20230623,143300,2367195460,2040,2045,2045,2040,1002
|
|
20230623,143200,2365151370,2040,2045,2045,2040,3638
|
|
20230623,143100,2357721660,2045,2045,2045,2045,3862
|
|
20230623,143000,2349823870,2045,2045,2045,2045,1000
|
|
20230623,142900,2347778870,2045,2045,2045,2045,2198
|
|
20230623,142800,2343283960,2050,2045,2050,2045,11
|
|
20230623,142700,2343261415,2050,2055,2055,2050,76
|
|
20230623,142600,2343105610,2055,2055,2055,2055,1
|
|
20230623,142500,2343103555,2055,2045,2055,2045,201
|
|
20230623,142400,2342692500,2045,2045,2045,2045,1
|
|
20230623,142300,2342690455,2050,2050,2050,2050,2276
|
|
20230623,142200,2338024655,2050,2050,2050,2050,20
|
|
20230623,142100,2337983655,2050,2050,2050,2050,20
|
|
20230623,142000,2337942655,2060,2055,2060,2055,2001
|
|
20230623,141900,2333823120,2050,2055,2055,2045,857
|
|
20230623,141800,2332064545,2045,2045,2045,2045,7405
|
|
20230623,141700,2316921320,2045,2045,2045,2045,5704
|
|
20230623,141600,2305256640,2045,2045,2045,2045,0
|
|
20230623,141500,2305256640,2045,2055,2055,2045,27
|
|
20230623,141400,2305201165,2045,2045,2045,2045,1000
|
|
20230623,141300,2303156165,2045,2045,2045,2045,134
|
|
20230623,141200,2302882135,2045,2045,2045,2045,5000
|
|
20230623,141100,2292657135,2045,2045,2045,2045,10
|
|
20230623,141000,2292636685,2045,2050,2050,2045,1931
|
|
20230623,140900,2288687715,2045,2050,2050,2045,4736
|
|
20230623,140800,2278998845,2050,2050,2050,2050,193
|
|
20230623,140700,2278603195,2045,2045,2045,2045,125
|
|
20230623,140600,2278347570,2045,2045,2045,2045,0
|
|
20230623,140500,2278347570,2045,2045,2045,2045,0
|
|
20230623,140400,2278347570,2045,2045,2045,2045,4000
|
|
20230623,140300,2270167570,2050,2050,2050,2050,150
|
|
20230623,140200,2269860070,2045,2045,2045,2045,0
|
|
20230623,140100,2269860070,2045,2045,2045,2040,5020
|
|
20230623,140000,2259617745,2045,2045,2045,2045,2091
|
|
20230623,135900,2255341650,2050,2050,2050,2045,10330
|
|
20230623,135800,2234215150,2050,2050,2050,2050,4200
|
|
20230623,135700,2225605150,2050,2055,2055,2050,1975
|
|
20230623,135600,2221552805,2050,2050,2050,2050,1
|
|
20230623,135500,2221550755,2055,2055,2055,2055,10
|
|
20230623,135400,2221530205,2055,2055,2055,2050,284
|
|
20230623,135300,2220947355,2050,2055,2060,2050,3572
|
|
20230623,135200,2213617245,2050,2060,2060,2050,2484
|
|
20230623,135100,2208517810,2060,2060,2060,2060,1354
|
|
20230623,135000,2205728570,2060,2060,2060,2060,50
|
|
20230623,134900,2205625570,2060,2060,2060,2060,350
|
|
20230623,134800,2204904570,2060,2055,2060,2055,201
|
|
20230623,134700,2204491510,2060,2050,2060,2050,124
|
|
20230623,134600,2204237070,2050,2050,2050,2050,2168
|
|
20230623,134500,2199792670,2050,2050,2055,2050,207
|
|
20230623,134400,2199367790,2050,2050,2050,2050,333
|
|
20230623,134300,2198685140,2050,2050,2050,2050,3000
|
|
20230623,134200,2192535140,2050,2050,2055,2050,3256
|
|
20230623,134100,2185860250,2050,2055,2055,2050,6667
|
|
20230623,134000,2172190430,2055,2055,2055,2055,0
|
|
20230623,133900,2172190430,2055,2055,2055,2055,10
|
|
20230623,133800,2172169880,2055,2055,2055,2055,2000
|
|
20230623,133700,2168059880,2055,2055,2055,2055,0
|
|
20230623,133600,2168059880,2055,2060,2060,2055,4870
|
|
20230623,133500,2158042555,2055,2060,2060,2055,5449
|
|
20230623,133400,2146839845,2060,2060,2060,2060,0
|
|
20230623,133300,2146839845,2060,2060,2060,2060,1800
|
|
20230623,133200,2143131845,2065,2065,2065,2065,1000
|
|
20230623,133100,2141066845,2065,2065,2065,2065,958
|
|
20230623,133000,2139088575,2070,2070,2070,2070,690
|
|
20230623,132900,2137660275,2075,2075,2075,2075,3
|
|
20230623,132800,2137654050,2070,2070,2070,2070,3200
|
|
20230623,132700,2131030050,2070,2070,2070,2070,0
|
|
20230623,132600,2131030050,2070,2070,2070,2070,0
|
|
20230623,132500,2131030050,2070,2070,2070,2070,1
|
|
20230623,132400,2131027980,2055,2055,2055,2055,855
|
|
20230623,132300,2129270955,2055,2070,2070,2055,764
|
|
20230623,132200,2127696240,2070,2070,2070,2070,11
|
|
20230623,132100,2127673470,2070,2065,2070,2060,4550
|
|
20230623,132000,2118288105,2070,2065,2070,2065,1402
|
|
20230623,131900,2115392940,2070,2070,2070,2065,3292
|
|
20230623,131800,2108593500,2065,2065,2065,2065,1500
|
|
20230623,131700,2105496000,2065,2065,2065,2065,1373
|
|
20230623,131600,2102660755,2065,2065,2065,2065,5000
|
|
20230623,131500,2092335755,2065,2070,2070,2065,5061
|
|
20230623,131400,2081884535,2065,2065,2065,2065,1800
|
|
20230623,131300,2078167535,2065,2065,2065,2065,541
|
|
20230623,131200,2077050370,2070,2070,2070,2070,960
|
|
20230623,131100,2075063170,2070,2070,2070,2070,1
|
|
20230623,131000,2075061100,2070,2070,2070,2070,2700
|
|
20230623,130900,2069472100,2075,2070,2075,2070,3371
|
|
20230623,130800,2062492275,2070,2070,2070,2070,0
|
|
20230623,130700,2062492275,2070,2070,2070,2070,104
|
|
20230623,130600,2062276995,2070,2070,2070,2070,0
|
|
20230623,130500,2062276995,2070,2070,2070,2070,1002
|
|
20230623,130400,2060202855,2070,2075,2075,2070,8433
|
|
20230623,130300,2042713880,2075,2075,2080,2075,697
|
|
20230623,130200,2041265600,2075,2075,2075,2075,1804
|
|
20230623,130100,2037522300,2075,2080,2080,2075,153
|
|
20230623,130000,2037204810,2075,2080,2080,2075,282
|
|
20230623,125900,2036618260,2085,2085,2085,2085,26
|
|
20230623,125800,2036564050,2085,2080,2085,2080,5707
|
|
20230623,125700,2024668495,2080,2075,2085,2075,20302
|
|
20230623,125600,1982468815,2075,2075,2075,2070,102
|
|
20230623,125500,1982257170,2075,2075,2075,2075,700
|
|
20230623,125400,1980804670,2075,2065,2075,2065,111
|
|
20230623,125300,1980574725,2075,2075,2075,2075,510
|
|
20230623,125200,1979516475,2075,2075,2075,2075,51
|
|
20230623,125100,1979410650,2060,2075,2075,2060,2200
|
|
20230623,125000,1974875640,2075,2075,2075,2065,2279
|
|
20230623,124900,1970166720,2075,2065,2075,2065,2
|
|
20230623,124800,1970162580,2065,2065,2075,2065,5990
|
|
20230623,124700,1957791215,2075,2070,2075,2065,5156
|
|
20230623,124600,1947131915,2070,2070,2070,2070,355
|
|
20230623,124500,1946397065,2075,2070,2075,2070,302
|
|
20230623,124400,1945770420,2070,2070,2070,2070,0
|
|
20230623,124300,1945770420,2070,2070,2070,2070,200
|
|
20230623,124200,1945356420,2070,2075,2075,2070,501
|
|
20230623,124100,1944319085,2070,2070,2070,2070,3841
|
|
20230623,124000,1936368215,2070,2070,2070,2070,350
|
|
20230623,123900,1935643715,2070,2070,2075,2070,2517
|
|
20230623,123800,1930433505,2070,2070,2075,2070,3923
|
|
20230623,123700,1922311975,2065,2070,2070,2065,4111
|
|
20230623,123600,1913822260,2065,2065,2065,2065,1000
|
|
20230623,123500,1911757260,2065,2065,2065,2065,80
|
|
20230623,123400,1911592060,2065,2065,2065,2065,1
|
|
20230623,123300,1911589995,2065,2065,2065,2065,17
|
|
20230623,123200,1911554890,2065,2070,2070,2065,137
|
|
20230623,123100,1911271935,2070,2070,2070,2070,1
|
|
20230623,123000,1911269865,2070,2070,2070,2070,107
|
|
20230623,122900,1911048375,2070,2070,2070,2070,1100
|
|
20230623,122800,1908771375,2065,2060,2065,2060,1625
|
|
20230623,122700,1905421905,2060,2060,2060,2060,4585
|
|
20230623,122600,1895976805,2060,2065,2065,2060,1080
|
|
20230623,122500,1893751505,2065,2065,2065,2065,454
|
|
20230623,122400,1892813995,2070,2070,2070,2070,1
|
|
20230623,122300,1892811925,2070,2070,2070,2070,112
|
|
20230623,122200,1892580085,2070,2070,2070,2070,7040
|
|
20230623,122100,1878007285,2070,2070,2070,2070,1500
|
|
20230623,122000,1874902285,2075,2075,2075,2075,0
|
|
20230623,121900,1874902285,2075,2070,2075,2070,3462
|
|
20230623,121800,1867735865,2070,2070,2070,2070,1
|
|
20230623,121700,1867733795,2065,2065,2065,2065,1900
|
|
20230623,121600,1863810295,2065,2065,2070,2050,5203
|
|
20230623,121500,1853092265,2070,2075,2080,2070,1520
|
|
20230623,121400,1849940260,2075,2075,2075,2075,7792
|
|
20230623,121300,1833771860,2075,2080,2080,2075,63
|
|
20230623,121200,1833641085,2080,2080,2080,2080,200
|
|
20230623,121100,1833225085,2075,2075,2080,2075,1080
|
|
20230623,121000,1830984080,2080,2080,2080,2075,535
|
|
20230623,120900,1829873055,2080,2080,2080,2080,43
|
|
20230623,120800,1829783615,2080,2080,2080,2080,100
|
|
20230623,120700,1829575615,2080,2080,2080,2080,343
|
|
20230623,120600,1828862175,2080,2070,2080,2070,489
|
|
20230623,120500,1827849840,2070,2080,2080,2070,5549
|
|
20230623,120400,1816339500,2080,2085,2085,2080,8
|
|
20230623,120300,1816322855,2085,2085,2085,2085,0
|
|
20230623,120200,1816322855,2085,2080,2085,2075,10009
|
|
20230623,120100,1795505280,2085,2080,2085,2080,2189
|
|
20230623,120000,1790950105,2085,2085,2085,2085,0
|
|
20230623,115900,1790950105,2085,2085,2085,2085,578
|
|
20230623,115800,1789744975,2085,2085,2085,2085,2384
|
|
20230623,115700,1784774335,2085,2085,2085,2085,6
|
|
20230623,115600,1784761825,2085,2085,2085,2085,10
|
|
20230623,115500,1784740975,2085,2090,2090,2085,1724
|
|
20230623,115400,1781146430,2085,2085,2090,2085,33
|
|
20230623,115300,1781077620,2090,2085,2090,2085,1810
|
|
20230623,115200,1777302265,2080,2080,2080,2080,3186
|
|
20230623,115100,1770675385,2080,2075,2080,2075,2610
|
|
20230623,115000,1765259590,2075,2075,2075,2075,0
|
|
20230623,114900,1765259590,2075,2080,2080,2075,1451
|
|
20230623,114800,1762248320,2080,2080,2080,2080,0
|
|
20230623,114700,1762248320,2080,2080,2080,2080,100
|
|
20230623,114600,1762040320,2080,2080,2080,2080,592
|
|
20230623,114500,1760808960,2080,2080,2080,2080,913
|
|
20230623,114400,1758909920,2080,2075,2080,2075,2804
|
|
20230623,114300,1753079700,2075,2075,2075,2075,1000
|
|
20230623,114200,1751004700,2080,2080,2080,2080,3445
|
|
20230623,114100,1743839100,2080,2075,2080,2075,6240
|
|
20230623,114000,1730882935,2070,2070,2070,2070,2536
|
|
20230623,113900,1725633415,2075,2075,2075,2075,1
|
|
20230623,113800,1725631340,2075,2075,2075,2075,1000
|
|
20230623,113700,1723556340,2080,2080,2080,2080,300
|
|
20230623,113600,1722932340,2080,2070,2080,2070,1771
|
|
20230623,113500,1719256660,2075,2070,2075,2070,4366
|
|
20230623,113400,1710197215,2065,2075,2075,2065,6832
|
|
20230623,113300,1696052825,2070,2075,2075,2070,29
|
|
20230623,113200,1695992775,2070,2075,2075,2070,1761
|
|
20230623,113100,1692346005,2075,2075,2075,2075,741
|
|
20230623,113000,1690808430,2075,2065,2075,2055,20612
|
|
20230623,112900,1648232620,2070,2070,2075,2065,3248
|
|
20230623,112800,1641516520,2070,2080,2090,2070,1788
|
|
20230623,112700,1637808945,2080,2080,2080,2080,2270
|
|
20230623,112600,1633087345,2080,2080,2080,2080,4435
|
|
20230623,112500,1623862545,2090,2090,2095,2080,7757
|
|
20230623,112400,1607657455,2095,2090,2095,2080,2313
|
|
20230623,112300,1602837885,2095,2080,2095,2080,658
|
|
20230623,112200,1601469230,2070,2080,2095,2070,8814
|
|
20230623,112100,1583138265,2080,2095,2095,2080,12460
|
|
20230623,112000,1557086360,2095,2090,2095,2085,26187
|
|
20230623,111900,1502267725,2090,2075,2090,2075,8197
|
|
20230623,111800,1485208100,2075,2080,2085,2075,3634
|
|
20230623,111700,1477651030,2085,2080,2085,2080,11603
|
|
20230623,111600,1453483480,2075,2060,2075,2060,9755
|
|
20230623,111500,1433294165,2070,2060,2070,2055,9590
|
|
20230623,111400,1413524255,2060,2065,2065,2060,2411
|
|
20230623,111300,1408549950,2065,2065,2065,2065,131
|
|
20230623,111200,1408279435,2065,2060,2065,2060,6567
|
|
20230623,111100,1394730250,2060,2045,2060,2045,8708
|
|
20230623,111000,1376915940,2050,2055,2060,2050,2637
|
|
20230623,110900,1371503440,2060,2060,2060,2060,2947
|
|
20230623,110800,1365432620,2060,2055,2060,2055,232
|
|
20230623,110700,1364954705,2055,2055,2055,2055,2000
|
|
20230623,110600,1360844705,2055,2055,2055,2055,3050
|
|
20230623,110500,1354576955,2055,2055,2055,2055,201
|
|
20230623,110400,1354163900,2050,2050,2050,2050,3348
|
|
20230623,110300,1347300500,2045,2045,2045,2045,336
|
|
20230623,110200,1346613380,2050,2045,2050,2045,720
|
|
20230623,110100,1345140970,2045,2045,2045,2045,4
|
|
20230623,110000,1345132790,2045,2045,2045,2045,1226
|
|
20230623,105900,1342625620,2045,2045,2045,2040,6945
|
|
20230623,105800,1328428190,2050,2045,2050,2045,1275
|
|
20230623,105700,1325820775,2050,2050,2055,2050,1693
|
|
20230623,105600,1322350075,2055,2055,2055,2055,540
|
|
20230623,105500,1321240375,2055,2055,2055,2050,4241
|
|
20230623,105400,1312539370,2055,2050,2055,2050,1870
|
|
20230623,105300,1308705265,2055,2050,2055,2050,5503
|
|
20230623,105200,1297424095,2050,2045,2050,2045,210
|
|
20230623,105100,1296994635,2050,2050,2050,2050,1293
|
|
20230623,105000,1294343985,2050,2045,2050,2045,13948
|
|
20230623,104900,1265820220,2045,2040,2045,2040,251
|
|
20230623,104800,1265307175,2045,2045,2045,2045,1377
|
|
20230623,104700,1262491210,2045,2045,2045,2045,37
|
|
20230623,104600,1262415545,2045,2040,2045,2040,251
|
|
20230623,104500,1261903250,2035,2040,2045,2035,270
|
|
20230623,104400,1261353775,2040,2040,2040,2035,11429
|
|
20230623,104300,1238086980,2035,2035,2035,2035,1500
|
|
20230623,104200,1235034480,2035,2040,2040,2035,2014
|
|
20230623,104100,1230935685,2040,2040,2040,2040,2386
|
|
20230623,104000,1226068245,2040,2040,2040,2035,7332
|
|
20230623,103900,1211111215,2040,2040,2040,2035,117
|
|
20230623,103800,1210872590,2040,2040,2040,2040,118
|
|
20230623,103700,1210631870,2040,2030,2040,2025,5297
|
|
20230623,103600,1199864960,2025,2030,2030,2025,1042
|
|
20230623,103500,1197754700,2030,2030,2030,2030,160
|
|
20230623,103400,1197429900,2030,2030,2030,2030,28
|
|
20230623,103300,1197373060,2025,2035,2035,2025,795
|
|
20230623,103200,1195759110,2035,2035,2035,2035,100
|
|
20230623,103100,1195555610,2035,2030,2035,2030,1856
|
|
20230623,103000,1191787910,2030,2030,2030,2025,3394
|
|
20230623,102900,1184904205,2030,2030,2030,2030,384
|
|
20230623,102800,1184124685,2030,2030,2030,2030,0
|
|
20230623,102700,1184124685,2030,2030,2030,2025,459
|
|
20230623,102600,1183193815,2030,2025,2030,2025,9
|
|
20230623,102500,1183175585,2030,2025,2030,2025,79
|
|
20230623,102400,1183015565,2020,2030,2030,2020,1163
|
|
20230623,102300,1180665195,2020,2030,2030,2020,3978
|
|
20230623,102200,1172618375,2030,2030,2030,2030,546
|
|
20230623,102100,1171509995,2030,2035,2035,2030,2086
|
|
20230623,102000,1167275410,2035,2030,2035,2030,223
|
|
20230623,101900,1166822715,2030,2030,2030,2030,8081
|
|
20230623,101800,1150418285,2030,2030,2030,2030,0
|
|
20230623,101700,1150418285,2030,2030,2030,2030,1000
|
|
20230623,101600,1148388285,2030,2030,2030,2030,1
|
|
20230623,101500,1148386255,2035,2030,2035,2030,9
|
|
20230623,101400,1148367945,2020,2035,2035,2020,7245
|
|
20230623,101300,1133700850,2035,2035,2035,2035,134
|
|
20230623,101200,1133428160,2025,2035,2040,2025,2550
|
|
20230623,101100,1128239620,2035,2030,2035,2025,3653
|
|
20230623,101000,1120823580,2030,2035,2035,2030,10004
|
|
20230623,100900,1100503745,2035,2040,2040,2035,223
|
|
20230623,100800,1100048975,2040,2040,2040,2040,8099
|
|
20230623,100700,1083527015,2040,2040,2040,2040,4236
|
|
20230623,100600,1074885575,2035,2035,2035,2035,68
|
|
20230623,100500,1074747195,2035,2035,2035,2035,6213
|
|
20230623,100400,1062103740,2035,2035,2035,2035,1931
|
|
20230623,100300,1058174155,2035,2030,2035,2030,12812
|
|
20230623,100200,1032134920,2030,2040,2040,2030,1026
|
|
20230623,100100,1030048905,2040,2030,2040,2030,9236
|
|
20230623,100000,1011253650,2025,2020,2025,2020,6837
|
|
20230623,095900,997413735,2025,2025,2025,2025,1599
|
|
20230623,095800,994175760,2025,2025,2025,2025,13625
|
|
20230623,095700,966585135,2025,2030,2030,2025,2046
|
|
20230623,095600,962437920,2035,2025,2035,2010,10525
|
|
20230623,095500,941185050,2025,2035,2035,2025,2330
|
|
20230623,095400,936461380,2030,2025,2030,2025,329
|
|
20230623,095300,935793760,2030,2045,2045,2030,4770
|
|
20230623,095200,926079490,2045,2045,2045,2045,19
|
|
20230623,095100,926040635,2045,2045,2050,2040,3520
|
|
20230623,095000,918827350,2050,2045,2050,2045,3478
|
|
20230623,094900,911701835,2045,2045,2050,2045,1562
|
|
20230623,094800,908500080,2050,2050,2050,2040,1298
|
|
20230623,094700,905850855,2050,2060,2060,2040,7568
|
|
20230623,094600,890386515,2055,2055,2055,2050,3727
|
|
20230623,094500,882730035,2055,2030,2055,2030,11370
|
|
20230623,094400,859508385,2040,2035,2040,2035,898
|
|
20230623,094300,857677705,2020,2020,2035,2020,14213
|
|
20230623,094200,828858470,2030,2030,2030,2020,704
|
|
20230623,094100,827431350,2030,2025,2030,2020,11731
|
|
20230623,094000,803683700,2020,2020,2020,2015,16081
|
|
20230623,093900,771226080,2015,2020,2030,2015,22209
|
|
20230623,093800,726313040,2020,2025,2025,2020,1740
|
|
20230623,093700,722792735,2020,2020,2020,2015,6274
|
|
20230623,093600,710128875,2020,2015,2020,2005,14123
|
|
20230623,093500,681762255,2010,2025,2025,2010,3137
|
|
20230623,093400,675446450,2025,2025,2025,2025,6
|
|
20230623,093300,675434300,2025,2020,2025,2020,1451
|
|
20230623,093200,672503230,2025,2030,2030,2020,1685
|
|
20230623,093100,669091525,2025,2020,2030,2020,5535
|
|
20230623,093000,657894785,2020,2030,2030,2010,22681
|
|
20230623,092900,612173715,2030,2030,2040,2025,2358
|
|
20230623,092800,607390195,2030,2030,2030,2030,584
|
|
20230623,092700,606204675,2030,2025,2030,2025,4640
|
|
20230623,092600,596808605,2030,2040,2040,2030,630
|
|
20230623,092500,595529455,2040,2035,2045,2010,25496
|
|
20230623,092400,543897485,2035,2035,2035,2025,14438
|
|
20230623,092300,514636465,2025,2025,2025,2020,22442
|
|
20230623,092200,469227780,2025,2025,2040,2025,2739
|
|
20230623,092100,463675985,2040,2040,2040,2025,9558
|
|
20230623,092000,444304235,2040,2030,2040,2030,3002
|
|
20230623,091900,438210155,2040,2035,2040,2025,19766
|
|
20230623,091800,398156165,2035,2040,2040,2030,7666
|
|
20230623,091700,382542560,2040,2045,2045,2040,6442
|
|
20230623,091600,369370810,2045,2050,2060,2045,10166
|
|
20230623,091500,348546995,2050,2055,2055,2050,5592
|
|
20230623,091400,337081825,2060,2060,2060,2060,101
|
|
20230623,091300,336873765,2055,2060,2065,2055,2607
|
|
20230623,091200,331513640,2065,2065,2070,2060,15111
|
|
20230623,091100,300331805,2065,2065,2065,2060,4194
|
|
20230623,091000,291676895,2070,2075,2075,2060,6315
|
|
20230623,090900,278648385,2080,2080,2080,2060,4207
|
|
20230623,090800,269922590,2080,2095,2095,2060,12946
|
|
20230623,090700,243133075,2095,2085,2095,2085,12546
|
|
20230623,090600,216918365,2085,2080,2105,2080,18125
|
|
20230623,090500,178998410,2080,2060,2080,2055,9691
|
|
20230623,090400,158981150,2050,2050,2060,2040,14721
|
|
20230623,090300,128813620,2050,2075,2075,2045,14060
|
|
20230623,090200,99823830,2080,2075,2100,2075,16895
|
|
20230623,090100,64646410,2070,2060,2070,2060,12806
|
|
20230623,090000,38220570,2060,2030,2060,2030,18262
|