641 lines
32 KiB
CSV
641 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,193800,2677721856,1969,1969,1969,1969,34581
|
|
20230825,193700,2677721856,1969,1969,1969,1969,0
|
|
20230825,193600,2677721856,1969,1969,1969,1969,0
|
|
20230825,193500,2677721856,1969,1969,1969,1969,0
|
|
20230825,193400,2677721856,1969,1969,1969,1969,0
|
|
20230825,193300,2677721856,1969,1969,1969,1969,0
|
|
20230825,193200,2677721856,1969,1969,1969,1969,0
|
|
20230825,193100,2677721856,1969,1969,1969,1969,0
|
|
20230825,193000,2677721856,1969,1969,1969,1969,0
|
|
20230825,192900,2677721856,1969,1969,1969,1969,0
|
|
20230825,192800,2677721856,1969,1969,1969,1969,0
|
|
20230825,192700,2677721856,1969,1969,1969,1969,0
|
|
20230825,192600,2677721856,1969,1969,1969,1969,0
|
|
20230825,192500,2677721856,1969,1969,1969,1969,0
|
|
20230825,192400,2677721856,1969,1969,1969,1969,0
|
|
20230825,192300,2677721856,1969,1969,1969,1969,0
|
|
20230825,192200,2677721856,1969,1969,1969,1969,0
|
|
20230825,192100,2677721856,1969,1969,1969,1969,0
|
|
20230825,192000,2677721856,1969,1969,1969,1969,0
|
|
20230825,191900,2677721856,1969,1969,1969,1969,0
|
|
20230825,191800,2677721856,1969,1969,1969,1969,0
|
|
20230825,191700,2677721856,1969,1969,1969,1969,0
|
|
20230825,191600,2677721856,1969,1969,1969,1969,0
|
|
20230825,191500,2677721856,1969,1969,1969,1969,0
|
|
20230825,191400,2677721856,1969,1969,1969,1969,0
|
|
20230825,191300,2677721856,1969,1969,1969,1969,0
|
|
20230825,191200,2677721856,1969,1969,1969,1969,0
|
|
20230825,191100,2677721856,1969,1969,1969,1969,0
|
|
20230825,191000,2677721856,1969,1969,1969,1969,0
|
|
20230825,190900,2677721856,1969,1969,1969,1969,0
|
|
20230825,190800,2677721856,1969,1969,1969,1969,34581
|
|
20230825,190700,2677721856,1969,1969,1969,1969,0
|
|
20230825,190600,2677721856,1969,1969,1969,1969,0
|
|
20230825,190500,2677721856,1969,1969,1969,1969,0
|
|
20230825,190400,2677721856,1969,1969,1969,1969,0
|
|
20230825,190300,2677721856,1969,1969,1969,1969,0
|
|
20230825,190200,2677721856,1969,1969,1969,1969,0
|
|
20230825,190100,2677721856,1969,1969,1969,1969,0
|
|
20230825,190000,2677721856,1969,1969,1969,1969,0
|
|
20230825,185900,2677721856,1969,1969,1969,1969,0
|
|
20230825,185800,2677721856,1969,1969,1969,1969,0
|
|
20230825,185700,2677721856,1969,1969,1969,1969,0
|
|
20230825,185600,2677721856,1969,1969,1969,1969,0
|
|
20230825,185500,2677721856,1969,1969,1969,1969,0
|
|
20230825,185400,2677721856,1969,1969,1969,1969,0
|
|
20230825,185300,2677721856,1969,1969,1969,1969,0
|
|
20230825,185200,2677721856,1969,1969,1969,1969,0
|
|
20230825,185100,2677721856,1969,1969,1969,1969,0
|
|
20230825,185000,2677721856,1969,1969,1969,1969,0
|
|
20230825,184900,2677721856,1969,1969,1969,1969,0
|
|
20230825,184800,2677721856,1969,1969,1969,1969,0
|
|
20230825,184700,2677721856,1969,1969,1969,1969,0
|
|
20230825,184600,2677721856,1969,1969,1969,1969,0
|
|
20230825,184500,2677721856,1969,1969,1969,1969,0
|
|
20230825,184400,2677721856,1969,1969,1969,1969,0
|
|
20230825,184300,2677721856,1969,1969,1969,1969,0
|
|
20230825,184200,2677721856,1969,1969,1969,1969,0
|
|
20230825,184100,2677721856,1969,1969,1969,1969,0
|
|
20230825,184000,2677721856,1969,1969,1969,1969,0
|
|
20230825,183900,2677721856,1969,1969,1969,1969,0
|
|
20230825,183800,2677721856,1969,1969,1969,1969,34581
|
|
20230825,183700,2677721856,1969,1969,1969,1969,0
|
|
20230825,183600,2677721856,1969,1969,1969,1969,0
|
|
20230825,183500,2677721856,1969,1969,1969,1969,0
|
|
20230825,183400,2677721856,1969,1969,1969,1969,0
|
|
20230825,183300,2677721856,1969,1969,1969,1969,0
|
|
20230825,183200,2677721856,1969,1969,1969,1969,0
|
|
20230825,183100,2677721856,1969,1969,1969,1969,0
|
|
20230825,183000,2677721856,1969,1969,1969,1969,0
|
|
20230825,182900,2677721856,1969,1969,1969,1969,0
|
|
20230825,182800,2677721856,1969,1969,1969,1969,0
|
|
20230825,182700,2677721856,1969,1969,1969,1969,0
|
|
20230825,182600,2677721856,1969,1969,1969,1969,0
|
|
20230825,182500,2677721856,1969,1969,1969,1969,0
|
|
20230825,182400,2677721856,1969,1969,1969,1969,0
|
|
20230825,182300,2677721856,1969,1969,1969,1969,0
|
|
20230825,182200,2677721856,1969,1969,1969,1969,0
|
|
20230825,182100,2677721856,1969,1969,1969,1969,0
|
|
20230825,182000,2677721856,1969,1969,1969,1969,0
|
|
20230825,181900,2677721856,1969,1969,1969,1969,0
|
|
20230825,181800,2677721856,1969,1969,1969,1969,0
|
|
20230825,181700,2677721856,1969,1969,1969,1969,0
|
|
20230825,181600,2677721856,1969,1969,1969,1969,0
|
|
20230825,181500,2677721856,1969,1969,1969,1969,0
|
|
20230825,181400,2677721856,1969,1969,1969,1969,0
|
|
20230825,181300,2677721856,1969,1969,1969,1969,0
|
|
20230825,181200,2677721856,1969,1969,1969,1969,0
|
|
20230825,181100,2677721856,1969,1969,1969,1969,0
|
|
20230825,181000,2677721856,1969,1969,1969,1969,0
|
|
20230825,180900,2677721856,1969,1969,1969,1969,0
|
|
20230825,180800,2677721856,1969,1969,1969,1969,34581
|
|
20230825,180700,2677721856,1969,1969,1969,1969,0
|
|
20230825,180600,2677721856,1969,1969,1969,1969,0
|
|
20230825,180500,2677721856,1969,1969,1969,1969,0
|
|
20230825,180400,2677721856,1969,1969,1969,1969,0
|
|
20230825,180300,2677721856,1969,1969,1969,1969,0
|
|
20230825,180200,2677721856,1969,1969,1969,1969,0
|
|
20230825,180100,2677721856,1969,1969,1969,1969,0
|
|
20230825,180000,2677721856,1969,1969,1969,1969,0
|
|
20230825,175900,2677721856,1969,1969,1969,1969,0
|
|
20230825,175800,2677721856,1969,1969,1969,1969,0
|
|
20230825,175700,2677721856,1969,1969,1969,1969,0
|
|
20230825,175600,2677721856,1969,1969,1969,1969,0
|
|
20230825,175500,2677721856,1969,1969,1969,1969,0
|
|
20230825,175400,2677721856,1969,1969,1969,1969,0
|
|
20230825,175300,2677721856,1969,1969,1969,1969,0
|
|
20230825,175200,2677721856,1969,1969,1969,1969,0
|
|
20230825,175100,2677721856,1969,1969,1969,1969,0
|
|
20230825,175000,2677721856,1969,1969,1969,1969,0
|
|
20230825,174900,2677721856,1969,1969,1969,1969,0
|
|
20230825,174800,2677721856,1969,1969,1969,1969,0
|
|
20230825,174700,2677721856,1969,1969,1969,1969,0
|
|
20230825,174600,2677721856,1969,1969,1969,1969,0
|
|
20230825,174500,2677721856,1969,1969,1969,1969,0
|
|
20230825,174400,2677721856,1969,1969,1969,1969,0
|
|
20230825,174300,2677721856,1969,1969,1969,1969,0
|
|
20230825,174200,2677721856,1969,1969,1969,1969,0
|
|
20230825,174100,2677721856,1969,1969,1969,1969,0
|
|
20230825,174000,2677721856,1969,1969,1969,1969,0
|
|
20230825,173900,2677721856,1969,1969,1969,1969,0
|
|
20230825,173800,2677721856,1969,1969,1969,1969,34581
|
|
20230825,173700,2677721856,1969,1969,1969,1969,0
|
|
20230825,173600,2677721856,1969,1969,1969,1969,0
|
|
20230825,173500,2677721856,1969,1969,1969,1969,0
|
|
20230825,173400,2677721856,1969,1969,1969,1969,0
|
|
20230825,173300,2677721856,1969,1969,1969,1969,0
|
|
20230825,173200,2677721856,1969,1969,1969,1969,0
|
|
20230825,173100,2677721856,1969,1969,1969,1969,0
|
|
20230825,173000,2677721856,1969,1969,1969,1969,0
|
|
20230825,172900,2677721856,1969,1969,1969,1969,0
|
|
20230825,172800,2677721856,1969,1969,1969,1969,0
|
|
20230825,172700,2677721856,1969,1969,1969,1969,0
|
|
20230825,172600,2677721856,1969,1969,1969,1969,0
|
|
20230825,172500,2677721856,1969,1969,1969,1969,0
|
|
20230825,172400,2677721856,1969,1969,1969,1969,0
|
|
20230825,172300,2677721856,1969,1969,1969,1969,0
|
|
20230825,172200,2677721856,1969,1969,1969,1969,0
|
|
20230825,172100,2677721856,1969,1969,1969,1969,0
|
|
20230825,172000,2677721856,1969,1969,1969,1969,0
|
|
20230825,171900,2677721856,1969,1969,1969,1969,0
|
|
20230825,171800,2677721856,1969,1969,1969,1969,0
|
|
20230825,171700,2677721856,1969,1969,1969,1969,0
|
|
20230825,171600,2677721856,1969,1969,1969,1969,0
|
|
20230825,171500,2677721856,1969,1969,1969,1969,0
|
|
20230825,171400,2677721856,1969,1969,1969,1969,0
|
|
20230825,171300,2677721856,1969,1969,1969,1969,0
|
|
20230825,171200,2677721856,1969,1969,1969,1969,0
|
|
20230825,171100,2677721856,1969,1969,1969,1969,0
|
|
20230825,171000,2677721856,1969,1969,1969,1969,0
|
|
20230825,170900,2677721856,1969,1969,1969,1969,0
|
|
20230825,170800,2677721856,1969,1969,1969,1969,34581
|
|
20230825,170700,2677721856,1969,1969,1969,1969,0
|
|
20230825,170600,2677721856,1969,1969,1969,1969,0
|
|
20230825,170500,2677721856,1969,1969,1969,1969,0
|
|
20230825,170400,2677721856,1969,1969,1969,1969,0
|
|
20230825,170300,2677721856,1969,1969,1969,1969,0
|
|
20230825,170200,2677721856,1969,1969,1969,1969,0
|
|
20230825,170100,2677721856,1969,1969,1969,1969,0
|
|
20230825,170000,2677721856,1969,1969,1969,1969,0
|
|
20230825,165900,2677721856,1969,1969,1969,1969,0
|
|
20230825,165800,2677721856,1969,1969,1969,1969,0
|
|
20230825,165700,2677721856,1969,1969,1969,1969,0
|
|
20230825,165600,2677721856,1969,1969,1969,1969,0
|
|
20230825,165500,2677721856,1969,1969,1969,1969,0
|
|
20230825,165400,2677721856,1969,1969,1969,1969,0
|
|
20230825,165300,2677721856,1969,1969,1969,1969,0
|
|
20230825,165200,2677721856,1969,1969,1969,1969,0
|
|
20230825,165100,2677721856,1969,1969,1969,1969,0
|
|
20230825,165000,2677721856,1969,1969,1969,1969,0
|
|
20230825,164900,2677721856,1969,1969,1969,1969,0
|
|
20230825,164800,2677721856,1969,1969,1969,1969,0
|
|
20230825,164700,2677721856,1969,1969,1969,1969,0
|
|
20230825,164600,2677721856,1969,1969,1969,1969,0
|
|
20230825,164500,2677721856,1969,1969,1969,1969,0
|
|
20230825,164400,2677721856,1969,1969,1969,1969,0
|
|
20230825,164300,2677721856,1969,1969,1969,1969,0
|
|
20230825,164200,2677721856,1969,1969,1969,1969,0
|
|
20230825,164100,2677721856,1969,1969,1969,1969,0
|
|
20230825,164000,2677721856,1969,1969,1969,1969,0
|
|
20230825,163900,2677721856,1969,1969,1969,1969,0
|
|
20230825,163800,2677721856,1969,1969,1969,1969,34581
|
|
20230825,163700,2677721856,1969,1969,1969,1969,0
|
|
20230825,163600,2677721856,1969,1969,1969,1969,0
|
|
20230825,163500,2677721856,1969,1969,1969,1969,0
|
|
20230825,163400,2677721856,1969,1969,1969,1969,0
|
|
20230825,163300,2677721856,1969,1969,1969,1969,0
|
|
20230825,163200,2677721856,1969,1969,1969,1969,0
|
|
20230825,163100,2677721856,1969,1969,1969,1969,0
|
|
20230825,163000,2677721856,1969,1969,1969,1969,0
|
|
20230825,162900,2677721856,1969,1969,1969,1969,0
|
|
20230825,162800,2677721856,1969,1969,1969,1969,0
|
|
20230825,162700,2677721856,1969,1969,1969,1969,0
|
|
20230825,162600,2677721856,1969,1969,1969,1969,0
|
|
20230825,162500,2677721856,1969,1969,1969,1969,0
|
|
20230825,162400,2677721856,1969,1969,1969,1969,0
|
|
20230825,162300,2677721856,1969,1969,1969,1969,0
|
|
20230825,162200,2677721856,1969,1969,1969,1969,0
|
|
20230825,162100,2677721856,1969,1969,1969,1969,0
|
|
20230825,162000,2677721856,1969,1969,1969,1969,0
|
|
20230825,161900,2677721856,1969,1969,1969,1969,0
|
|
20230825,161800,2677721856,1969,1969,1969,1969,0
|
|
20230825,161700,2677721856,1969,1969,1969,1969,0
|
|
20230825,161600,2677721856,1969,1969,1969,1969,0
|
|
20230825,161500,2677721856,1969,1969,1969,1969,0
|
|
20230825,161400,2677721856,1969,1969,1969,1969,0
|
|
20230825,161300,2677721856,1969,1969,1969,1969,0
|
|
20230825,161200,2677721856,1969,1969,1969,1969,0
|
|
20230825,161100,2677721856,1969,1969,1969,1969,0
|
|
20230825,161000,2677721856,1969,1969,1969,1969,0
|
|
20230825,160900,2677721856,1969,1969,1969,1969,0
|
|
20230825,160800,2677721856,1969,1969,1969,1969,34581
|
|
20230825,160700,2677721856,1969,1969,1969,1969,0
|
|
20230825,160600,2677721856,1969,1969,1969,1969,0
|
|
20230825,160500,2677721856,1969,1969,1969,1969,0
|
|
20230825,160400,2677721856,1969,1969,1969,1969,0
|
|
20230825,160300,2677721856,1969,1969,1969,1969,0
|
|
20230825,160200,2677721856,1969,1969,1969,1969,0
|
|
20230825,160100,2677721856,1969,1969,1969,1969,0
|
|
20230825,160000,2677721856,1969,1969,1969,1969,0
|
|
20230825,155900,2677721856,1969,1969,1969,1969,0
|
|
20230825,155800,2677721856,1969,1969,1969,1969,0
|
|
20230825,155700,2677721856,1969,1969,1969,1969,0
|
|
20230825,155600,2677721856,1969,1969,1969,1969,0
|
|
20230825,155500,2677721856,1969,1969,1969,1969,0
|
|
20230825,155400,2677721856,1969,1969,1969,1969,0
|
|
20230825,155300,2677721856,1969,1969,1969,1969,0
|
|
20230825,155200,2677721856,1969,1969,1969,1969,0
|
|
20230825,155100,2677721856,1969,1969,1969,1969,0
|
|
20230825,155000,2677721856,1969,1969,1969,1969,0
|
|
20230825,154900,2677721856,1969,1969,1969,1969,0
|
|
20230825,154800,2677721856,1969,1969,1969,1969,0
|
|
20230825,154700,2677721856,1969,1969,1969,1969,0
|
|
20230825,154600,2677721856,1969,1969,1969,1969,0
|
|
20230825,154500,2677721856,1969,1969,1969,1969,0
|
|
20230825,154400,2677721856,1969,1969,1969,1969,0
|
|
20230825,154300,2677721856,1969,1969,1969,1969,0
|
|
20230825,154200,2677721856,1969,1969,1969,1969,0
|
|
20230825,154100,2677721856,1969,1969,1969,1969,0
|
|
20230825,154000,2677721856,1969,1969,1969,1969,0
|
|
20230825,153900,2677721856,1969,1969,1969,1969,0
|
|
20230825,153800,2677721856,1969,1969,1969,1969,34581
|
|
20230825,153700,2677721856,1969,1969,1969,1969,0
|
|
20230825,153600,2677721856,1969,1969,1969,1969,0
|
|
20230825,153500,2677721856,1969,1969,1969,1969,0
|
|
20230825,153400,2677721856,1969,1969,1969,1969,0
|
|
20230825,153300,2677721856,1969,1969,1969,1969,0
|
|
20230825,153200,2677721856,1969,1969,1969,1969,0
|
|
20230825,153100,2677721856,1969,1969,1969,1969,0
|
|
20230825,153000,2677721856,1969,1969,1969,1969,34581
|
|
20230825,152900,2609631867,1975,1975,1975,1975,0
|
|
20230825,152800,2609631867,1975,1975,1975,1975,0
|
|
20230825,152700,2609631867,1975,1975,1975,1975,0
|
|
20230825,152600,2609631867,1975,1975,1975,1975,0
|
|
20230825,152500,2609631867,1975,1975,1975,1975,0
|
|
20230825,152400,2609631867,1975,1975,1975,1975,0
|
|
20230825,152300,2609631867,1975,1975,1975,1975,0
|
|
20230825,152200,2609631867,1975,1975,1975,1975,0
|
|
20230825,152100,2609631867,1975,1975,1975,1975,0
|
|
20230825,152000,2609631867,1975,1975,1975,1975,0
|
|
20230825,151900,2609631867,1975,1975,1979,1972,11935
|
|
20230825,151800,2586070899,1975,1976,1976,1973,4769
|
|
20230825,151700,2576654201,1976,1975,1978,1975,1919
|
|
20230825,151600,2572863977,1975,1977,1979,1971,5889
|
|
20230825,151500,2561241072,1978,1978,1978,1977,2175
|
|
20230825,151400,2556939637,1979,1980,1980,1979,1448
|
|
20230825,151300,2554074020,1980,1979,1981,1979,1039
|
|
20230825,151200,2552016210,1981,1981,1981,1977,2237
|
|
20230825,151100,2547586834,1981,1981,1981,1979,2907
|
|
20230825,151000,2541829125,1981,1981,1982,1980,9614
|
|
20230825,150900,2522791069,1981,1982,1984,1981,1657
|
|
20230825,150800,2519508498,1982,1986,1986,1981,9407
|
|
20230825,150700,2500855693,1986,1986,1986,1986,1633
|
|
20230825,150600,2497612555,1986,1986,1986,1985,2385
|
|
20230825,150500,2492876124,1986,1989,1989,1986,3183
|
|
20230825,150400,2486545537,1989,1995,1995,1989,2668
|
|
20230825,150300,2481236298,1991,1995,1995,1991,543
|
|
20230825,150200,2480153017,1990,1990,1995,1990,892
|
|
20230825,150100,2478377915,1995,1989,1995,1989,1869
|
|
20230825,150000,2474659204,1988,1990,1990,1988,3064
|
|
20230825,145900,2468564579,1990,1995,1995,1989,16310
|
|
20230825,145800,2436087841,1995,1999,1999,1995,3018
|
|
20230825,145700,2430066760,1999,1999,2000,1995,10584
|
|
20230825,145600,2408928249,1999,1999,2000,1999,12756
|
|
20230825,145500,2383427479,1999,1999,2000,1999,4231
|
|
20230825,145400,2374969618,1999,2000,2000,1999,3108
|
|
20230825,145300,2368753737,2000,2000,2000,1999,2158
|
|
20230825,145200,2364439237,2000,2000,2005,2000,5954
|
|
20230825,145100,2352531187,2000,2005,2005,2000,129
|
|
20230825,145000,2352273117,2000,2005,2005,2000,2318
|
|
20230825,144900,2347628972,2005,2005,2010,2005,1217
|
|
20230825,144800,2345188762,2005,2005,2005,2005,893
|
|
20230825,144700,2343398297,2005,2010,2010,2005,1609
|
|
20230825,144600,2340164297,2010,2010,2010,2010,535
|
|
20230825,144500,2339088947,2010,2015,2015,2010,250
|
|
20230825,144400,2338585267,2010,2010,2010,2010,0
|
|
20230825,144300,2338585267,2010,2005,2010,2005,2172
|
|
20230825,144200,2334229342,2005,2010,2010,2005,1948
|
|
20230825,144100,2330323552,2010,2005,2010,2005,947
|
|
20230825,144000,2328421092,2005,2005,2010,2005,1044
|
|
20230825,143900,2326327697,2010,2005,2010,2005,21
|
|
20230825,143800,2326285577,2010,2005,2010,2005,204
|
|
20230825,143700,2325876537,2010,2010,2010,2005,259
|
|
20230825,143600,2325356037,2010,2010,2010,2010,507
|
|
20230825,143500,2324336967,2010,2010,2010,2010,55
|
|
20230825,143400,2324226417,2010,2005,2010,2005,180
|
|
20230825,143300,2323865337,2005,2005,2005,2000,1568
|
|
20230825,143200,2320727997,2005,2005,2005,2005,366
|
|
20230825,143100,2319994167,2010,2005,2010,1999,1594
|
|
20230825,143000,2316807491,2005,2000,2010,2000,46
|
|
20230825,142900,2316715141,1999,2005,2010,1999,34270
|
|
20230825,142800,2248189295,2005,2005,2005,2005,14
|
|
20230825,142700,2248161225,2005,2005,2010,2005,1284
|
|
20230825,142600,2245586555,2010,2010,2010,2010,0
|
|
20230825,142500,2245586555,2010,2010,2010,2010,41
|
|
20230825,142400,2245504145,2010,2005,2015,2005,1540
|
|
20230825,142300,2242409215,2005,2005,2005,2005,2000
|
|
20230825,142200,2238399215,2005,2010,2010,2005,524
|
|
20230825,142100,2237348475,2010,2010,2010,2010,781
|
|
20230825,142000,2235778665,2010,2010,2015,2000,10279
|
|
20230825,141900,2215172830,2005,2010,2010,2005,1075
|
|
20230825,141800,2213012170,2015,2015,2015,2015,130
|
|
20230825,141700,2212750220,2010,2010,2010,2010,636
|
|
20230825,141600,2211471860,2010,2015,2015,2010,663
|
|
20230825,141500,2210138210,2015,2015,2015,2015,2
|
|
20230825,141400,2210134180,2010,2010,2010,2010,1331
|
|
20230825,141300,2207458870,2015,2015,2015,2015,245
|
|
20230825,141200,2206965195,2005,2010,2010,2005,1326
|
|
20230825,141100,2204306050,2015,2015,2015,2010,4124
|
|
20230825,141000,2196013930,2020,2020,2020,2020,850
|
|
20230825,140900,2194296930,2020,2015,2020,2010,546
|
|
20230825,140800,2193196800,2010,2010,2010,2010,1069
|
|
20230825,140700,2191048110,2015,2015,2015,2015,0
|
|
20230825,140600,2191048110,2015,2015,2015,2015,0
|
|
20230825,140500,2191048110,2015,2015,2015,2015,30
|
|
20230825,140400,2190987660,2015,2015,2015,2015,100
|
|
20230825,140300,2190786160,2015,2015,2015,2015,0
|
|
20230825,140200,2190786160,2015,2010,2015,2010,71
|
|
20230825,140100,2190643395,2010,2015,2015,2010,4844
|
|
20230825,140000,2180902105,2015,2020,2020,2015,550
|
|
20230825,135900,2179792855,2020,2020,2020,2010,640
|
|
20230825,135800,2178500305,2010,2010,2010,2010,90
|
|
20230825,135700,2178319405,2010,2010,2020,2005,891
|
|
20230825,135600,2176529170,2005,2020,2020,2005,10445
|
|
20230825,135500,2155545105,2015,2020,2020,2015,2747
|
|
20230825,135400,2150009875,2020,2020,2020,2020,432
|
|
20230825,135300,2149137235,2020,2020,2020,2020,2
|
|
20230825,135200,2149133195,2030,2030,2030,2030,200
|
|
20230825,135100,2148727195,2025,2030,2030,2020,426
|
|
20230825,135000,2147864400,2030,2030,2030,2030,2463
|
|
20230825,134900,2142864510,2030,2025,2030,2025,200
|
|
20230825,134800,2142459505,2025,2025,2025,2025,81
|
|
20230825,134700,2142295480,2025,2025,2025,2025,0
|
|
20230825,134600,2142295480,2025,2030,2030,2025,260
|
|
20230825,134500,2141767930,2030,2030,2030,2030,0
|
|
20230825,134400,2141767930,2030,2030,2030,2015,437
|
|
20230825,134300,2140883435,2030,2025,2030,2015,3155
|
|
20230825,134200,2134512820,2030,2030,2030,2030,0
|
|
20230825,134100,2134512820,2030,2030,2030,2030,351
|
|
20230825,134000,2133800290,2030,2030,2030,2030,49
|
|
20230825,133900,2133700820,2030,2025,2030,2025,372
|
|
20230825,133800,2132946175,2020,2020,2020,2020,24
|
|
20230825,133700,2132897695,2025,2025,2025,2025,361
|
|
20230825,133600,2132166670,2010,2025,2025,2010,423
|
|
20230825,133500,2131313410,2025,2015,2025,2010,9036
|
|
20230825,133400,2113135130,2015,2020,2020,2015,5000
|
|
20230825,133300,2103059965,2025,2025,2025,2020,1788
|
|
20230825,133200,2099446755,2025,2025,2025,2025,6
|
|
20230825,133100,2099434605,2025,2030,2030,2020,2387
|
|
20230825,133000,2094610590,2025,2025,2025,2025,57
|
|
20230825,132900,2094495165,2030,2020,2030,2020,701
|
|
20230825,132800,2093072145,2030,2020,2030,2020,515
|
|
20230825,132700,2092029705,2020,2020,2020,2020,2
|
|
20230825,132600,2092025665,2020,2030,2030,2020,4251
|
|
20230825,132500,2083432775,2030,2030,2030,2020,1494
|
|
20230825,132400,2080399975,2030,2030,2030,2020,292
|
|
20230825,132300,2079808065,2030,2030,2030,2025,201
|
|
20230825,132200,2079400045,2025,2025,2025,2025,1969
|
|
20230825,132100,2075412820,2030,2030,2030,2025,4
|
|
20230825,132000,2075404710,2025,2025,2025,2025,200
|
|
20230825,131900,2074999710,2025,2030,2030,2025,3737
|
|
20230825,131800,2067432255,2035,2030,2035,2025,152
|
|
20230825,131700,2067122950,2030,2025,2030,2025,205
|
|
20230825,131600,2066706825,2035,2025,2035,2025,3
|
|
20230825,131500,2066700740,2030,2035,2035,2030,7383
|
|
20230825,131400,2051712080,2030,2030,2030,2030,12
|
|
20230825,131300,2051687720,2035,2030,2035,2030,203
|
|
20230825,131200,2051274630,2035,2030,2035,2030,649
|
|
20230825,131100,2049955930,2030,2030,2030,2030,3
|
|
20230825,131000,2049949840,2030,2035,2035,2030,53
|
|
20230825,130900,2049842000,2035,2030,2035,2030,203
|
|
20230825,130800,2049428910,2035,2030,2035,2030,2260
|
|
20230825,130700,2044838585,2030,2035,2035,2030,1750
|
|
20230825,130600,2041283605,2030,2030,2030,2030,1589
|
|
20230825,130500,2038057935,2035,2035,2035,2030,508
|
|
20230825,130400,2037024170,2035,2035,2035,2030,291
|
|
20230825,130300,2036432000,2035,2035,2035,2030,52
|
|
20230825,130200,2036326200,2035,2040,2040,2035,2026
|
|
20230825,130100,2032199400,2040,2035,2040,2030,880
|
|
20230825,130000,2030407185,2035,2035,2035,2020,960
|
|
20230825,125900,2028465300,2035,2030,2035,2030,977
|
|
20230825,125800,2026477490,2035,2035,2035,2035,300
|
|
20230825,125700,2025866990,2035,2035,2035,2030,4731
|
|
20230825,125600,2016244225,2035,2035,2035,2035,376
|
|
20230825,125500,2015479065,2035,2035,2035,2035,1
|
|
20230825,125400,2015477030,2035,2035,2035,2035,174
|
|
20230825,125300,2015122940,2035,2030,2035,2030,250
|
|
20230825,125200,2014614300,2030,2030,2030,2025,3303
|
|
20230825,125100,2007909245,2025,2025,2025,2025,330
|
|
20230825,125000,2007240995,2025,2025,2025,2020,151
|
|
20230825,124900,2006935720,2025,2025,2025,2025,11
|
|
20230825,124800,2006913445,2030,2030,2030,2030,304
|
|
20230825,124700,2006296325,2030,2030,2030,2030,32
|
|
20230825,124600,2006231365,2020,2030,2030,2020,2272
|
|
20230825,124500,2001626845,2030,2030,2030,2030,484
|
|
20230825,124400,2000644325,2030,2030,2030,2030,51
|
|
20230825,124300,2000540795,2030,2025,2030,2020,328
|
|
20230825,124200,1999876835,2025,2025,2025,2025,8
|
|
20230825,124100,1999860635,2025,2025,2025,2020,271
|
|
20230825,124000,1999313195,2025,2025,2025,2025,217
|
|
20230825,123900,1998873770,2025,2020,2025,2020,154
|
|
20230825,123800,1998562675,2020,2020,2020,2020,57
|
|
20230825,123700,1998447535,2025,2020,2025,2020,915
|
|
20230825,123600,1996598230,2020,2020,2020,2020,260
|
|
20230825,123500,1996073030,2020,2025,2025,2020,210
|
|
20230825,123400,1995647830,2025,2020,2025,2020,8
|
|
20230825,123300,1995631665,2020,2020,2020,2020,700
|
|
20230825,123200,1994217665,2020,2015,2025,2015,389
|
|
20230825,123100,1993431795,2015,2020,2020,2015,1925
|
|
20230825,123000,1989548155,2025,2025,2025,2025,200
|
|
20230825,122900,1989143155,2020,2020,2020,2020,0
|
|
20230825,122800,1989143155,2020,2020,2030,2010,2002
|
|
20230825,122700,1985103910,2035,2025,2035,2020,3259
|
|
20230825,122600,1978489020,2025,2025,2025,2025,1764
|
|
20230825,122500,1974916920,2025,2020,2025,2020,94
|
|
20230825,122400,1974727035,2020,2020,2020,2020,229
|
|
20230825,122300,1974264455,2020,2020,2020,2020,0
|
|
20230825,122200,1974264455,2020,2020,2020,2015,14
|
|
20230825,122100,1974236185,2020,2020,2020,2015,645
|
|
20230825,122000,1972934760,2020,2020,2020,2020,0
|
|
20230825,121900,1972934760,2020,2020,2020,2015,1105
|
|
20230825,121800,1970705160,2020,2020,2020,2020,740
|
|
20230825,121700,1969210360,2025,2025,2025,2025,30
|
|
20230825,121600,1969149610,2025,2025,2025,2025,200
|
|
20230825,121500,1968744610,2025,2025,2025,2025,0
|
|
20230825,121400,1968744610,2025,2030,2030,2025,202
|
|
20230825,121300,1968334560,2030,2020,2030,2020,215
|
|
20230825,121200,1967900230,2020,2020,2020,2020,77
|
|
20230825,121100,1967744690,2020,2020,2020,2020,1319
|
|
20230825,121000,1965080310,2025,2025,2025,2025,0
|
|
20230825,120900,1965080310,2025,2025,2025,2025,435
|
|
20230825,120800,1964199435,2025,2030,2030,2025,494
|
|
20230825,120700,1963196940,2030,2020,2030,2020,3
|
|
20230825,120600,1963190870,2030,2025,2030,2025,1354
|
|
20230825,120500,1960443635,2025,2025,2025,2025,93
|
|
20230825,120400,1960255310,2025,2020,2025,2020,1241
|
|
20230825,120300,1957743435,2015,2015,2015,2010,2020
|
|
20230825,120200,1953683120,2025,2025,2025,2025,1121
|
|
20230825,120100,1951413095,2025,2025,2025,2010,6254
|
|
20230825,120000,1938822710,2025,2025,2025,2010,1036
|
|
20230825,115900,1936736690,2025,2025,2025,2025,1264
|
|
20230825,115800,1934177090,2025,2025,2025,2025,235
|
|
20230825,115700,1933701215,2020,2015,2020,2015,395
|
|
20230825,115600,1932903405,2015,2020,2020,2010,272
|
|
20230825,115500,1932354245,2020,2015,2020,2015,382
|
|
20230825,115400,1931583505,2015,2015,2020,2010,67
|
|
20230825,115300,1931448445,2015,2015,2015,2005,1418
|
|
20230825,115200,1928601675,2005,2020,2020,2005,9461
|
|
20230825,115100,1909603770,2025,2025,2030,2005,29314
|
|
20230825,115000,1850618120,2035,2035,2035,2020,4299
|
|
20230825,114900,1841929610,2035,2025,2035,2025,543
|
|
20230825,114800,1840829995,2025,2035,2035,2025,35
|
|
20230825,114700,1840759110,2035,2030,2035,2020,586
|
|
20230825,114600,1839572450,2030,2020,2030,2020,374
|
|
20230825,114500,1838816740,2035,2025,2035,2020,415
|
|
20230825,114400,1837974650,2030,2030,2030,2030,200
|
|
20230825,114300,1837568650,2030,2030,2030,2030,5
|
|
20230825,114200,1837558500,2030,2030,2030,2025,308
|
|
20230825,114100,1836933760,2030,2030,2030,2030,0
|
|
20230825,114000,1836933760,2030,2030,2035,2030,427
|
|
20230825,113900,1836066755,2030,2025,2035,2020,1367
|
|
20230825,113800,1833297350,2035,2025,2035,2025,512
|
|
20230825,113700,1832258275,2025,2030,2030,2025,2933
|
|
20230825,113600,1826317540,2030,2030,2030,2030,227
|
|
20230825,113500,1825856730,2030,2030,2030,2030,37
|
|
20230825,113400,1825781620,2035,2020,2035,2020,2793
|
|
20230825,113300,1820129220,2020,2025,2025,2020,520
|
|
20230825,113200,1819077580,2035,2040,2040,2025,2735
|
|
20230825,113100,1813536590,2040,2040,2040,2025,74
|
|
20230825,113000,1813386305,2040,2035,2040,2030,988
|
|
20230825,112900,1811376315,2035,2035,2035,2030,1309
|
|
20230825,112800,1808717175,2035,2040,2040,2035,173
|
|
20230825,112700,1808365070,2045,2035,2045,2015,25209
|
|
20230825,112600,1757318295,2035,2040,2045,2035,1263
|
|
20230825,112500,1754741950,2040,2040,2040,2040,170
|
|
20230825,112400,1754395150,2040,2040,2040,2040,52
|
|
20230825,112300,1754289070,2040,2040,2040,2035,1271
|
|
20230825,112200,1751700050,2040,2040,2040,2040,2008
|
|
20230825,112100,1747603730,2040,2040,2040,2035,1344
|
|
20230825,112000,1744867435,2040,2045,2045,2040,731
|
|
20230825,111900,1743376180,2045,2040,2045,2040,64
|
|
20230825,111800,1743245575,2045,2040,2045,2040,1675
|
|
20230825,111700,1739820260,2045,2040,2045,2035,907
|
|
20230825,111600,1737973010,2045,2045,2045,2045,28
|
|
20230825,111500,1737915750,2045,2040,2045,2040,294
|
|
20230825,111400,1737314800,2045,2045,2045,2035,956
|
|
20230825,111300,1735366985,2045,2045,2045,2040,223
|
|
20230825,111200,1734911040,2045,2045,2045,2035,92
|
|
20230825,111100,1734723070,2045,2035,2045,2035,1463
|
|
20230825,111000,1731745735,2040,2040,2040,2040,377
|
|
20230825,110900,1730976655,2040,2040,2045,2040,502
|
|
20230825,110800,1729951335,2045,2045,2045,2040,320
|
|
20230825,110700,1729296960,2035,2045,2045,2035,4847
|
|
20230825,110600,1719395920,2045,2045,2045,2045,1559
|
|
20230825,110500,1716207765,2050,2045,2050,2040,1837
|
|
20230825,110400,1712454185,2045,2045,2045,2040,2227
|
|
20230825,110300,1707910745,2045,2045,2045,2045,250
|
|
20230825,110200,1707399495,2045,2040,2045,2040,967
|
|
20230825,110100,1705425310,2040,2040,2040,2035,428
|
|
20230825,110000,1704552195,2040,2035,2040,2035,2441
|
|
20230825,105900,1699584470,2035,2035,2035,2035,658
|
|
20230825,105800,1698245440,2035,2030,2035,2030,855
|
|
20230825,105700,1696509400,2030,2025,2030,2020,2445
|
|
20230825,105600,1691558890,2030,2025,2030,2025,291
|
|
20230825,105500,1690969530,2025,2030,2030,2025,6060
|
|
20230825,105400,1678689415,2030,2030,2035,2030,1822
|
|
20230825,105300,1674990415,2030,2030,2030,2025,514
|
|
20230825,105200,1673947535,2035,2030,2035,2025,1521
|
|
20230825,105100,1670867165,2025,2035,2035,2020,14489
|
|
20230825,105000,1641517325,2035,2035,2045,2035,872
|
|
20230825,104900,1639739405,2045,2040,2045,2040,493
|
|
20230825,104800,1638732255,2040,2040,2040,2040,973
|
|
20230825,104700,1636747335,2045,2045,2045,2045,1071
|
|
20230825,104600,1634557140,2045,2045,2045,2040,2197
|
|
20230825,104500,1630064280,2045,2040,2045,2040,1742
|
|
20230825,104400,1626502395,2045,2040,2050,2040,2303
|
|
20230825,104300,1621802710,2040,2030,2040,2030,1197
|
|
20230825,104200,1619372500,2040,2040,2040,2040,0
|
|
20230825,104100,1619372500,2040,2025,2040,2025,2814
|
|
20230825,104000,1613658920,2035,2025,2035,2020,1281
|
|
20230825,103900,1611066900,2020,2030,2035,2020,24326
|
|
20230825,103800,1561881615,2035,2030,2035,2030,8139
|
|
20230825,103700,1545358655,2030,2040,2040,2030,7826
|
|
20230825,103600,1529459265,2040,2040,2040,2040,200
|
|
20230825,103500,1529051265,2040,2040,2040,2040,265
|
|
20230825,103400,1528510665,2050,2035,2050,2035,436
|
|
20230825,103300,1527623305,2035,2035,2035,2035,275
|
|
20230825,103200,1527063680,2035,2040,2040,2035,3932
|
|
20230825,103100,1519061480,2035,2035,2040,2035,4675
|
|
20230825,103000,1509546275,2040,2040,2040,2040,2659
|
|
20230825,102900,1504121915,2040,2050,2050,2040,1499
|
|
20230825,102800,1501056400,2050,2050,2050,2045,853
|
|
20230825,102700,1499307950,2050,2045,2050,2045,25
|
|
20230825,102600,1499256710,2045,2045,2045,2045,500
|
|
20230825,102500,1498234210,2045,2050,2050,2045,151
|
|
20230825,102400,1497925035,2050,2050,2050,2050,17
|
|
20230825,102300,1497890185,2050,2050,2050,2050,231
|
|
20230825,102200,1497416635,2050,2050,2050,2050,25
|
|
20230825,102100,1497365385,2040,2045,2045,2040,677
|
|
20230825,102000,1495983300,2050,2050,2050,2035,13915
|
|
20230825,101900,1467625360,2055,2050,2060,2045,1514
|
|
20230825,101800,1464522485,2055,2055,2055,2050,517
|
|
20230825,101700,1463462605,2060,2055,2060,2055,2107
|
|
20230825,101600,1459122200,2060,2055,2060,2055,750
|
|
20230825,101500,1457580525,2060,2055,2060,2055,1104
|
|
20230825,101400,1455309325,2055,2055,2055,2055,1086
|
|
20230825,101300,1453077595,2060,2050,2060,2030,17747
|
|
20230825,101200,1416901685,2060,2060,2060,2050,3369
|
|
20230825,101100,1409992545,2060,2055,2060,2045,465
|
|
20230825,101000,1409038775,2055,2055,2060,2045,461
|
|
20230825,100900,1408090215,2060,2045,2060,2040,1277
|
|
20230825,100800,1405480470,2045,2045,2045,2045,32
|
|
20230825,100700,1405415030,2045,2045,2045,2045,214
|
|
20230825,100600,1404977400,2045,2045,2045,2045,140
|
|
20230825,100500,1404691100,2045,2055,2055,2045,1233
|
|
20230825,100400,1402162365,2050,2050,2055,2040,825
|
|
20230825,100300,1400474065,2055,2055,2055,2045,512
|
|
20230825,100200,1399422245,2055,2040,2055,2040,6286
|
|
20230825,100100,1386593180,2040,2035,2040,2030,3999
|
|
20230825,100000,1378454445,2035,2030,2035,2030,717
|
|
20230825,095900,1376998425,2035,2035,2040,2035,3565
|
|
20230825,095800,1369743645,2035,2035,2035,2025,1469
|
|
20230825,095700,1366762595,2035,2040,2040,2020,30090
|
|
20230825,095600,1305814700,2040,2040,2040,2030,1241
|
|
20230825,095500,1303288520,2040,2035,2040,2035,9476
|
|
20230825,095400,1284001060,2040,2045,2045,2040,2350
|
|
20230825,095300,1279202785,2045,2050,2050,2040,13301
|
|
20230825,095200,1252048890,2055,2050,2055,2040,417
|
|
20230825,095100,1251194360,2050,2050,2060,2040,1541
|
|
20230825,095000,1248031550,2040,2045,2050,2035,3629
|
|
20230825,094900,1240630215,2045,2045,2045,2045,1953
|
|
20230825,094800,1236636330,2045,2040,2045,2040,1776
|
|
20230825,094700,1233012635,2045,2045,2050,2040,6590
|
|
20230825,094600,1219558355,2050,2050,2055,2045,1219
|
|
20230825,094500,1217059565,2055,2050,2060,2045,5436
|
|
20230825,094400,1205912955,2050,2055,2055,2025,33930
|
|
20230825,094300,1136942930,2045,2040,2055,2040,2138
|
|
20230825,094200,1132573955,2040,2055,2055,2040,7081
|
|
20230825,094100,1118109080,2055,2045,2065,2045,6689
|
|
20230825,094000,1104426035,2045,2065,2080,2045,22881
|
|
20230825,093900,1057463990,2065,2060,2065,2060,1978
|
|
20230825,093800,1053383935,2060,2055,2065,2055,6313
|
|
20230825,093700,1040407555,2055,2070,2070,2050,41444
|
|
20230825,093600,955189105,2070,2070,2075,2070,782
|
|
20230825,093500,953569350,2075,2070,2075,2065,246
|
|
20230825,093400,953059575,2080,2065,2080,2060,4274
|
|
20230825,093300,944244190,2065,2075,2080,2060,5445
|
|
20230825,093200,933024725,2075,2085,2085,2060,20944
|
|
20230825,093100,889776095,2085,2075,2085,2070,5899
|
|
20230825,093000,877556345,2085,2070,2085,2070,2305
|
|
20230825,092900,872784800,2085,2080,2085,2075,916
|
|
20230825,092800,870883685,2080,2090,2090,2070,19984
|
|
20230825,092700,829474015,2090,2075,2090,2075,4031
|
|
20230825,092600,821101430,2075,2085,2085,2075,3341
|
|
20230825,092500,814161165,2085,2075,2085,2075,3237
|
|
20230825,092400,807414240,2085,2075,2085,2075,12097
|
|
20230825,092300,782312550,2085,2100,2100,2070,19832
|
|
20230825,092200,741141705,2090,2100,2100,2090,131
|
|
20230825,092100,740866615,2100,2095,2100,2085,3494
|
|
20230825,092000,733567325,2095,2080,2095,2080,1921
|
|
20230825,091900,729571630,2080,2090,2095,2070,12047
|
|
20230825,091800,704561240,2090,2075,2090,2075,3357
|
|
20230825,091700,697573045,2075,2080,2095,2075,11186
|
|
20230825,091600,674331640,2075,2090,2095,2075,24007
|
|
20230825,091500,624277775,2090,2090,2095,2075,17928
|
|
20230825,091400,586953570,2095,2095,2100,2080,29752
|
|
20230825,091300,524914075,2095,2105,2110,2090,6524
|
|
20230825,091200,511229545,2105,2090,2105,2090,3769
|
|
20230825,091100,503341695,2080,2115,2120,2080,42637
|
|
20230825,091000,413948330,2115,2120,2130,2115,3484
|
|
20230825,090900,406566845,2120,2125,2130,2105,17977
|
|
20230825,090800,368550945,2130,2130,2135,2125,4834
|
|
20230825,090700,358256475,2130,2110,2130,2105,20831
|
|
20230825,090600,314187695,2110,2120,2130,2110,14807
|
|
20230825,090500,282872395,2120,2125,2130,2115,9108
|
|
20230825,090400,263539045,2125,2115,2125,2095,26791
|
|
20230825,090300,207109585,2115,2100,2125,2100,8624
|
|
20230825,090200,188875680,2090,2120,2135,2080,26526
|
|
20230825,090100,133412130,2100,2110,2120,2090,26291
|
|
20230825,090000,78141990,2110,2110,2110,2085,37101
|