647 lines
32 KiB
CSV
647 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,194400,2399458350,2065,2065,2065,2065,21818
|
|
20230817,194300,2399458350,2065,2065,2065,2065,0
|
|
20230817,194200,2399458350,2065,2065,2065,2065,0
|
|
20230817,194100,2399458350,2065,2065,2065,2065,0
|
|
20230817,194000,2399458350,2065,2065,2065,2065,0
|
|
20230817,193900,2399458350,2065,2065,2065,2065,0
|
|
20230817,193800,2399458350,2065,2065,2065,2065,0
|
|
20230817,193700,2399458350,2065,2065,2065,2065,0
|
|
20230817,193600,2399458350,2065,2065,2065,2065,0
|
|
20230817,193500,2399458350,2065,2065,2065,2065,0
|
|
20230817,193400,2399458350,2065,2065,2065,2065,0
|
|
20230817,193300,2399458350,2065,2065,2065,2065,0
|
|
20230817,193200,2399458350,2065,2065,2065,2065,0
|
|
20230817,193100,2399458350,2065,2065,2065,2065,0
|
|
20230817,193000,2399458350,2065,2065,2065,2065,0
|
|
20230817,192900,2399458350,2065,2065,2065,2065,0
|
|
20230817,192800,2399458350,2065,2065,2065,2065,0
|
|
20230817,192700,2399458350,2065,2065,2065,2065,0
|
|
20230817,192600,2399458350,2065,2065,2065,2065,0
|
|
20230817,192500,2399458350,2065,2065,2065,2065,0
|
|
20230817,192400,2399458350,2065,2065,2065,2065,0
|
|
20230817,192300,2399458350,2065,2065,2065,2065,0
|
|
20230817,192200,2399458350,2065,2065,2065,2065,0
|
|
20230817,192100,2399458350,2065,2065,2065,2065,0
|
|
20230817,192000,2399458350,2065,2065,2065,2065,0
|
|
20230817,191900,2399458350,2065,2065,2065,2065,0
|
|
20230817,191800,2399458350,2065,2065,2065,2065,0
|
|
20230817,191700,2399458350,2065,2065,2065,2065,0
|
|
20230817,191600,2399458350,2065,2065,2065,2065,0
|
|
20230817,191500,2399458350,2065,2065,2065,2065,0
|
|
20230817,191400,2399458350,2065,2065,2065,2065,21818
|
|
20230817,191300,2399458350,2065,2065,2065,2065,0
|
|
20230817,191200,2399458350,2065,2065,2065,2065,0
|
|
20230817,191100,2399458350,2065,2065,2065,2065,0
|
|
20230817,191000,2399458350,2065,2065,2065,2065,0
|
|
20230817,190900,2399458350,2065,2065,2065,2065,0
|
|
20230817,190800,2399458350,2065,2065,2065,2065,0
|
|
20230817,190700,2399458350,2065,2065,2065,2065,0
|
|
20230817,190600,2399458350,2065,2065,2065,2065,0
|
|
20230817,190500,2399458350,2065,2065,2065,2065,0
|
|
20230817,190400,2399458350,2065,2065,2065,2065,0
|
|
20230817,190300,2399458350,2065,2065,2065,2065,0
|
|
20230817,190200,2399458350,2065,2065,2065,2065,0
|
|
20230817,190100,2399458350,2065,2065,2065,2065,0
|
|
20230817,190000,2399458350,2065,2065,2065,2065,0
|
|
20230817,185900,2399458350,2065,2065,2065,2065,0
|
|
20230817,185800,2399458350,2065,2065,2065,2065,0
|
|
20230817,185700,2399458350,2065,2065,2065,2065,0
|
|
20230817,185600,2399458350,2065,2065,2065,2065,0
|
|
20230817,185500,2399458350,2065,2065,2065,2065,0
|
|
20230817,185400,2399458350,2065,2065,2065,2065,0
|
|
20230817,185300,2399458350,2065,2065,2065,2065,0
|
|
20230817,185200,2399458350,2065,2065,2065,2065,0
|
|
20230817,185100,2399458350,2065,2065,2065,2065,0
|
|
20230817,185000,2399458350,2065,2065,2065,2065,0
|
|
20230817,184900,2399458350,2065,2065,2065,2065,0
|
|
20230817,184800,2399458350,2065,2065,2065,2065,0
|
|
20230817,184700,2399458350,2065,2065,2065,2065,0
|
|
20230817,184600,2399458350,2065,2065,2065,2065,0
|
|
20230817,184500,2399458350,2065,2065,2065,2065,0
|
|
20230817,184400,2399458350,2065,2065,2065,2065,21818
|
|
20230817,184300,2399458350,2065,2065,2065,2065,0
|
|
20230817,184200,2399458350,2065,2065,2065,2065,0
|
|
20230817,184100,2399458350,2065,2065,2065,2065,0
|
|
20230817,184000,2399458350,2065,2065,2065,2065,0
|
|
20230817,183900,2399458350,2065,2065,2065,2065,0
|
|
20230817,183800,2399458350,2065,2065,2065,2065,0
|
|
20230817,183700,2399458350,2065,2065,2065,2065,0
|
|
20230817,183600,2399458350,2065,2065,2065,2065,0
|
|
20230817,183500,2399458350,2065,2065,2065,2065,0
|
|
20230817,183400,2399458350,2065,2065,2065,2065,0
|
|
20230817,183300,2399458350,2065,2065,2065,2065,0
|
|
20230817,183200,2399458350,2065,2065,2065,2065,0
|
|
20230817,183100,2399458350,2065,2065,2065,2065,0
|
|
20230817,183000,2399458350,2065,2065,2065,2065,0
|
|
20230817,182900,2399458350,2065,2065,2065,2065,0
|
|
20230817,182800,2399458350,2065,2065,2065,2065,0
|
|
20230817,182700,2399458350,2065,2065,2065,2065,0
|
|
20230817,182600,2399458350,2065,2065,2065,2065,0
|
|
20230817,182500,2399458350,2065,2065,2065,2065,0
|
|
20230817,182400,2399458350,2065,2065,2065,2065,0
|
|
20230817,182300,2399458350,2065,2065,2065,2065,0
|
|
20230817,182200,2399458350,2065,2065,2065,2065,0
|
|
20230817,182100,2399458350,2065,2065,2065,2065,0
|
|
20230817,182000,2399458350,2065,2065,2065,2065,0
|
|
20230817,181900,2399458350,2065,2065,2065,2065,0
|
|
20230817,181800,2399458350,2065,2065,2065,2065,0
|
|
20230817,181700,2399458350,2065,2065,2065,2065,0
|
|
20230817,181600,2399458350,2065,2065,2065,2065,0
|
|
20230817,181500,2399458350,2065,2065,2065,2065,0
|
|
20230817,181400,2399458350,2065,2065,2065,2065,21818
|
|
20230817,181300,2399458350,2065,2065,2065,2065,0
|
|
20230817,181200,2399458350,2065,2065,2065,2065,0
|
|
20230817,181100,2399458350,2065,2065,2065,2065,0
|
|
20230817,181000,2399458350,2065,2065,2065,2065,0
|
|
20230817,180900,2399458350,2065,2065,2065,2065,0
|
|
20230817,180800,2399458350,2065,2065,2065,2065,0
|
|
20230817,180700,2399458350,2065,2065,2065,2065,0
|
|
20230817,180600,2399458350,2065,2065,2065,2065,0
|
|
20230817,180500,2399458350,2065,2065,2065,2065,0
|
|
20230817,180400,2399458350,2065,2065,2065,2065,0
|
|
20230817,180300,2399458350,2065,2065,2065,2065,0
|
|
20230817,180200,2399458350,2065,2065,2065,2065,0
|
|
20230817,180100,2399458350,2065,2065,2065,2065,0
|
|
20230817,180000,2399458350,2065,2065,2065,2065,0
|
|
20230817,175900,2399458350,2065,2065,2065,2065,0
|
|
20230817,175800,2399458350,2065,2065,2065,2065,0
|
|
20230817,175700,2399458350,2065,2065,2065,2065,0
|
|
20230817,175600,2399458350,2065,2065,2065,2065,0
|
|
20230817,175500,2399458350,2065,2065,2065,2065,0
|
|
20230817,175400,2399458350,2065,2065,2065,2065,0
|
|
20230817,175300,2399458350,2065,2065,2065,2065,0
|
|
20230817,175200,2399458350,2065,2065,2065,2065,0
|
|
20230817,175100,2399458350,2065,2065,2065,2065,0
|
|
20230817,175000,2399458350,2065,2065,2065,2065,0
|
|
20230817,174900,2399458350,2065,2065,2065,2065,0
|
|
20230817,174800,2399458350,2065,2065,2065,2065,0
|
|
20230817,174700,2399458350,2065,2065,2065,2065,0
|
|
20230817,174600,2399458350,2065,2065,2065,2065,0
|
|
20230817,174500,2399458350,2065,2065,2065,2065,0
|
|
20230817,174400,2399458350,2065,2065,2065,2065,21818
|
|
20230817,174300,2399458350,2065,2065,2065,2065,0
|
|
20230817,174200,2399458350,2065,2065,2065,2065,0
|
|
20230817,174100,2399458350,2065,2065,2065,2065,0
|
|
20230817,174000,2399458350,2065,2065,2065,2065,0
|
|
20230817,173900,2399458350,2065,2065,2065,2065,0
|
|
20230817,173800,2399458350,2065,2065,2065,2065,0
|
|
20230817,173700,2399458350,2065,2065,2065,2065,0
|
|
20230817,173600,2399458350,2065,2065,2065,2065,0
|
|
20230817,173500,2399458350,2065,2065,2065,2065,0
|
|
20230817,173400,2399458350,2065,2065,2065,2065,0
|
|
20230817,173300,2399458350,2065,2065,2065,2065,0
|
|
20230817,173200,2399458350,2065,2065,2065,2065,0
|
|
20230817,173100,2399458350,2065,2065,2065,2065,0
|
|
20230817,173000,2399458350,2065,2065,2065,2065,0
|
|
20230817,172900,2399458350,2065,2065,2065,2065,0
|
|
20230817,172800,2399458350,2065,2065,2065,2065,0
|
|
20230817,172700,2399458350,2065,2065,2065,2065,0
|
|
20230817,172600,2399458350,2065,2065,2065,2065,0
|
|
20230817,172500,2399458350,2065,2065,2065,2065,0
|
|
20230817,172400,2399458350,2065,2065,2065,2065,0
|
|
20230817,172300,2399458350,2065,2065,2065,2065,0
|
|
20230817,172200,2399458350,2065,2065,2065,2065,0
|
|
20230817,172100,2399458350,2065,2065,2065,2065,0
|
|
20230817,172000,2399458350,2065,2065,2065,2065,0
|
|
20230817,171900,2399458350,2065,2065,2065,2065,0
|
|
20230817,171800,2399458350,2065,2065,2065,2065,0
|
|
20230817,171700,2399458350,2065,2065,2065,2065,0
|
|
20230817,171600,2399458350,2065,2065,2065,2065,0
|
|
20230817,171500,2399458350,2065,2065,2065,2065,0
|
|
20230817,171400,2399458350,2065,2065,2065,2065,21818
|
|
20230817,171300,2399458350,2065,2065,2065,2065,0
|
|
20230817,171200,2399458350,2065,2065,2065,2065,0
|
|
20230817,171100,2399458350,2065,2065,2065,2065,0
|
|
20230817,171000,2399458350,2065,2065,2065,2065,0
|
|
20230817,170900,2399458350,2065,2065,2065,2065,0
|
|
20230817,170800,2399458350,2065,2065,2065,2065,0
|
|
20230817,170700,2399458350,2065,2065,2065,2065,0
|
|
20230817,170600,2399458350,2065,2065,2065,2065,0
|
|
20230817,170500,2399458350,2065,2065,2065,2065,0
|
|
20230817,170400,2399458350,2065,2065,2065,2065,0
|
|
20230817,170300,2399458350,2065,2065,2065,2065,0
|
|
20230817,170200,2399458350,2065,2065,2065,2065,0
|
|
20230817,170100,2399458350,2065,2065,2065,2065,0
|
|
20230817,170000,2399458350,2065,2065,2065,2065,0
|
|
20230817,165900,2399458350,2065,2065,2065,2065,0
|
|
20230817,165800,2399458350,2065,2065,2065,2065,0
|
|
20230817,165700,2399458350,2065,2065,2065,2065,0
|
|
20230817,165600,2399458350,2065,2065,2065,2065,0
|
|
20230817,165500,2399458350,2065,2065,2065,2065,0
|
|
20230817,165400,2399458350,2065,2065,2065,2065,0
|
|
20230817,165300,2399458350,2065,2065,2065,2065,0
|
|
20230817,165200,2399458350,2065,2065,2065,2065,0
|
|
20230817,165100,2399458350,2065,2065,2065,2065,0
|
|
20230817,165000,2399458350,2065,2065,2065,2065,0
|
|
20230817,164900,2399458350,2065,2065,2065,2065,0
|
|
20230817,164800,2399458350,2065,2065,2065,2065,0
|
|
20230817,164700,2399458350,2065,2065,2065,2065,0
|
|
20230817,164600,2399458350,2065,2065,2065,2065,0
|
|
20230817,164500,2399458350,2065,2065,2065,2065,0
|
|
20230817,164400,2399458350,2065,2065,2065,2065,21818
|
|
20230817,164300,2399458350,2065,2065,2065,2065,0
|
|
20230817,164200,2399458350,2065,2065,2065,2065,0
|
|
20230817,164100,2399458350,2065,2065,2065,2065,0
|
|
20230817,164000,2399458350,2065,2065,2065,2065,0
|
|
20230817,163900,2399458350,2065,2065,2065,2065,0
|
|
20230817,163800,2399458350,2065,2065,2065,2065,0
|
|
20230817,163700,2399458350,2065,2065,2065,2065,0
|
|
20230817,163600,2399458350,2065,2065,2065,2065,0
|
|
20230817,163500,2399458350,2065,2065,2065,2065,0
|
|
20230817,163400,2399458350,2065,2065,2065,2065,0
|
|
20230817,163300,2399458350,2065,2065,2065,2065,0
|
|
20230817,163200,2399458350,2065,2065,2065,2065,0
|
|
20230817,163100,2399458350,2065,2065,2065,2065,0
|
|
20230817,163000,2399458350,2065,2065,2065,2065,0
|
|
20230817,162900,2399458350,2065,2065,2065,2065,0
|
|
20230817,162800,2399458350,2065,2065,2065,2065,0
|
|
20230817,162700,2399458350,2065,2065,2065,2065,0
|
|
20230817,162600,2399458350,2065,2065,2065,2065,0
|
|
20230817,162500,2399458350,2065,2065,2065,2065,0
|
|
20230817,162400,2399458350,2065,2065,2065,2065,0
|
|
20230817,162300,2399458350,2065,2065,2065,2065,0
|
|
20230817,162200,2399458350,2065,2065,2065,2065,0
|
|
20230817,162100,2399458350,2065,2065,2065,2065,0
|
|
20230817,162000,2399458350,2065,2065,2065,2065,0
|
|
20230817,161900,2399458350,2065,2065,2065,2065,0
|
|
20230817,161800,2399458350,2065,2065,2065,2065,0
|
|
20230817,161700,2399458350,2065,2065,2065,2065,0
|
|
20230817,161600,2399458350,2065,2065,2065,2065,0
|
|
20230817,161500,2399458350,2065,2065,2065,2065,0
|
|
20230817,161400,2399458350,2065,2065,2065,2065,21818
|
|
20230817,161300,2399458350,2065,2065,2065,2065,0
|
|
20230817,161200,2399458350,2065,2065,2065,2065,0
|
|
20230817,161100,2399458350,2065,2065,2065,2065,0
|
|
20230817,161000,2399458350,2065,2065,2065,2065,0
|
|
20230817,160900,2399458350,2065,2065,2065,2065,0
|
|
20230817,160800,2399458350,2065,2065,2065,2065,0
|
|
20230817,160700,2399458350,2065,2065,2065,2065,0
|
|
20230817,160600,2399458350,2065,2065,2065,2065,0
|
|
20230817,160500,2399458350,2065,2065,2065,2065,0
|
|
20230817,160400,2399458350,2065,2065,2065,2065,0
|
|
20230817,160300,2399458350,2065,2065,2065,2065,0
|
|
20230817,160200,2399458350,2065,2065,2065,2065,0
|
|
20230817,160100,2399458350,2065,2065,2065,2065,0
|
|
20230817,160000,2399458350,2065,2065,2065,2065,0
|
|
20230817,155900,2399458350,2065,2065,2065,2065,0
|
|
20230817,155800,2399458350,2065,2065,2065,2065,0
|
|
20230817,155700,2399458350,2065,2065,2065,2065,0
|
|
20230817,155600,2399458350,2065,2065,2065,2065,0
|
|
20230817,155500,2399458350,2065,2065,2065,2065,0
|
|
20230817,155400,2399458350,2065,2065,2065,2065,0
|
|
20230817,155300,2399458350,2065,2065,2065,2065,0
|
|
20230817,155200,2399458350,2065,2065,2065,2065,0
|
|
20230817,155100,2399458350,2065,2065,2065,2065,0
|
|
20230817,155000,2399458350,2065,2065,2065,2065,0
|
|
20230817,154900,2399458350,2065,2065,2065,2065,0
|
|
20230817,154800,2399458350,2065,2065,2065,2065,0
|
|
20230817,154700,2399458350,2065,2065,2065,2065,0
|
|
20230817,154600,2399458350,2065,2065,2065,2065,0
|
|
20230817,154500,2399458350,2065,2065,2065,2065,0
|
|
20230817,154400,2399458350,2065,2065,2065,2065,21818
|
|
20230817,154300,2399458350,2065,2065,2065,2065,0
|
|
20230817,154200,2399458350,2065,2065,2065,2065,0
|
|
20230817,154100,2399458350,2065,2065,2065,2065,0
|
|
20230817,154000,2399458350,2065,2065,2065,2065,0
|
|
20230817,153900,2399458350,2065,2065,2065,2065,0
|
|
20230817,153800,2399458350,2065,2065,2065,2065,0
|
|
20230817,153700,2399458350,2065,2065,2065,2065,0
|
|
20230817,153600,2399458350,2065,2065,2065,2065,0
|
|
20230817,153500,2399458350,2065,2065,2065,2065,0
|
|
20230817,153400,2399458350,2065,2065,2065,2065,0
|
|
20230817,153300,2399458350,2065,2065,2065,2065,0
|
|
20230817,153200,2399458350,2065,2065,2065,2065,0
|
|
20230817,153100,2399458350,2065,2065,2065,2065,0
|
|
20230817,153000,2399458350,2065,2065,2065,2065,21818
|
|
20230817,152900,2354404180,2050,2050,2050,2050,0
|
|
20230817,152800,2354404180,2050,2050,2050,2050,0
|
|
20230817,152700,2354404180,2050,2050,2050,2050,0
|
|
20230817,152600,2354404180,2050,2050,2050,2050,0
|
|
20230817,152500,2354404180,2050,2050,2050,2050,0
|
|
20230817,152400,2354404180,2050,2050,2050,2050,0
|
|
20230817,152300,2354404180,2050,2050,2050,2050,0
|
|
20230817,152200,2354404180,2050,2050,2050,2050,0
|
|
20230817,152100,2354404180,2050,2050,2050,2050,0
|
|
20230817,152000,2354404180,2050,2050,2050,2050,0
|
|
20230817,151900,2354404180,2050,2050,2050,2045,529
|
|
20230817,151800,2353320730,2050,2050,2050,2045,3708
|
|
20230817,151700,2345736830,2050,2050,2050,2050,143
|
|
20230817,151600,2345443680,2050,2045,2050,2045,271
|
|
20230817,151500,2344888395,2050,2050,2050,2050,6
|
|
20230817,151400,2344876095,2050,2050,2050,2050,665
|
|
20230817,151300,2343512845,2050,2045,2050,2045,6
|
|
20230817,151200,2343500570,2050,2050,2055,2045,2398
|
|
20230817,151100,2338594405,2050,2050,2050,2050,1285
|
|
20230817,151000,2335960155,2045,2045,2050,2045,112
|
|
20230817,150900,2335731110,2045,2055,2055,2045,752
|
|
20230817,150800,2334192755,2060,2050,2060,2050,1016
|
|
20230817,150700,2332105660,2050,2050,2050,2050,6364
|
|
20230817,150600,2319059460,2050,2050,2050,2050,0
|
|
20230817,150500,2319059460,2050,2050,2050,2045,3517
|
|
20230817,150400,2311864610,2045,2045,2050,2045,2802
|
|
20230817,150300,2306134515,2050,2050,2050,2045,626
|
|
20230817,150200,2304851520,2050,2055,2055,2050,60
|
|
20230817,150100,2304728470,2055,2050,2055,2045,2197
|
|
20230817,150000,2300235330,2055,2050,2055,2050,13
|
|
20230817,145900,2300208665,2055,2055,2055,2050,1572
|
|
20230817,145800,2296986055,2050,2050,2050,2050,30
|
|
20230817,145700,2296924555,2055,2055,2055,2055,1700
|
|
20230817,145600,2293431055,2055,2055,2055,2055,0
|
|
20230817,145500,2293431055,2055,2055,2055,2045,1199
|
|
20230817,145400,2290973220,2055,2055,2055,2050,7491
|
|
20230817,145300,2275607140,2055,2055,2055,2055,382
|
|
20230817,145200,2274822130,2060,2055,2060,2055,489
|
|
20230817,145100,2273815605,2055,2055,2055,2055,932
|
|
20230817,145000,2271900345,2055,2055,2055,2055,862
|
|
20230817,144900,2270128935,2050,2045,2055,2045,5434
|
|
20230817,144800,2259014415,2045,2045,2045,2045,48
|
|
20230817,144700,2258916255,2045,2040,2045,2040,2181
|
|
20230817,144600,2254458610,2045,2045,2045,2045,500
|
|
20230817,144500,2253436110,2045,2045,2045,2045,20
|
|
20230817,144400,2253395210,2045,2045,2045,2045,1
|
|
20230817,144300,2253393165,2040,2040,2040,2040,25
|
|
20230817,144200,2253342165,2045,2045,2045,2040,2100
|
|
20230817,144100,2249048030,2040,2045,2045,2040,8
|
|
20230817,144000,2249031680,2045,2040,2045,2040,1992
|
|
20230817,143900,2244967980,2045,2040,2045,2040,5
|
|
20230817,143800,2244957770,2045,2040,2045,2040,4
|
|
20230817,143700,2244949600,2045,2045,2045,2045,0
|
|
20230817,143600,2244949600,2045,2045,2045,2045,0
|
|
20230817,143500,2244949600,2045,2040,2045,2040,94
|
|
20230817,143400,2244757830,2045,2035,2045,2035,5
|
|
20230817,143300,2244747635,2045,2045,2045,2035,936
|
|
20230817,143200,2242842845,2035,2035,2045,2035,60
|
|
20230817,143100,2242720725,2035,2050,2050,2035,15245
|
|
20230817,143000,2211622145,2045,2045,2045,2045,927
|
|
20230817,142900,2209726430,2055,2055,2055,2055,0
|
|
20230817,142800,2209726430,2055,2055,2055,2055,5005
|
|
20230817,142700,2199441155,2055,2055,2055,2055,400
|
|
20230817,142600,2198619155,2060,2050,2060,2050,1000
|
|
20230817,142500,2196565390,2050,2050,2050,2050,0
|
|
20230817,142400,2196565390,2050,2050,2050,2050,1100
|
|
20230817,142300,2194310390,2050,2050,2050,2040,154
|
|
20230817,142200,2193995315,2055,2055,2055,2055,0
|
|
20230817,142100,2193995315,2055,2055,2055,2055,0
|
|
20230817,142000,2193995315,2055,2045,2055,2045,7160
|
|
20230817,141900,2179339985,2055,2050,2055,2050,63
|
|
20230817,141800,2179210720,2050,2050,2055,2050,361
|
|
20230817,141700,2178470665,2055,2055,2055,2055,100
|
|
20230817,141600,2178265165,2060,2050,2060,2050,5012
|
|
20230817,141500,2167952305,2050,2045,2050,2045,1646
|
|
20230817,141400,2164586230,2045,2040,2045,2040,11501
|
|
20230817,141300,2141124165,2040,2035,2040,2035,3
|
|
20230817,141200,2141118050,2040,2040,2040,2040,0
|
|
20230817,141100,2141118050,2040,2035,2040,2030,13191
|
|
20230817,141000,2114294995,2035,2030,2035,2030,341
|
|
20230817,140900,2113602710,2035,2035,2035,2035,17
|
|
20230817,140800,2113568115,2035,2035,2035,2035,0
|
|
20230817,140700,2113568115,2035,2035,2035,2035,1001
|
|
20230817,140600,2111531080,2035,2030,2035,2030,201
|
|
20230817,140500,2111123045,2035,2030,2035,2030,3545
|
|
20230817,140400,2103926690,2035,2030,2035,2030,1326
|
|
20230817,140300,2101234905,2035,2035,2035,2030,210
|
|
20230817,140200,2100808305,2035,2035,2035,2035,0
|
|
20230817,140100,2100808305,2035,2035,2035,2035,0
|
|
20230817,140000,2100808305,2035,2035,2035,2035,695
|
|
20230817,135900,2099393980,2040,2030,2040,2030,2538
|
|
20230817,135800,2094229330,2035,2035,2035,2030,550
|
|
20230817,135700,2093110580,2035,2030,2035,2030,647
|
|
20230817,135600,2091797145,2035,2035,2035,2030,52
|
|
20230817,135500,2091691505,2040,2040,2040,2040,0
|
|
20230817,135400,2091691505,2040,2030,2040,2025,805
|
|
20230817,135300,2090057345,2030,2030,2035,2025,16742
|
|
20230817,135200,2056141815,2035,2035,2035,2035,0
|
|
20230817,135100,2056141815,2035,2035,2035,2035,51
|
|
20230817,135000,2056038030,2030,2030,2030,2030,46
|
|
20230817,134900,2055944650,2040,2040,2040,2040,1
|
|
20230817,134800,2055942610,2030,2025,2030,2025,1579
|
|
20230817,134700,2052740650,2025,2025,2025,2020,10916
|
|
20230817,134600,2030661130,2025,2030,2030,2025,5375
|
|
20230817,134500,2019751130,2030,2030,2035,2030,10906
|
|
20230817,134400,1997587940,2030,2035,2040,2030,4092
|
|
20230817,134300,1989279525,2030,2035,2035,2030,4480
|
|
20230817,134200,1980166355,2035,2040,2045,2035,7584
|
|
20230817,134100,1964699325,2045,2045,2050,2040,4542
|
|
20230817,134000,1955415825,2050,2045,2050,2045,39
|
|
20230817,133900,1955336060,2050,2050,2050,2050,1
|
|
20230817,133800,1955334010,2045,2045,2045,2045,1050
|
|
20230817,133700,1953186760,2045,2045,2045,2045,286
|
|
20230817,133600,1952601890,2050,2050,2050,2050,0
|
|
20230817,133500,1952601890,2050,2050,2050,2050,1
|
|
20230817,133400,1952599840,2045,2050,2050,2045,96
|
|
20230817,133300,1952403220,2050,2050,2050,2045,1414
|
|
20230817,133200,1949507565,2050,2045,2050,2045,37
|
|
20230817,133100,1949431895,2050,2045,2050,2045,391
|
|
20230817,133000,1948632295,2050,2050,2050,2050,199
|
|
20230817,132900,1948224345,2050,2045,2050,2045,1237
|
|
20230817,132800,1945694675,2050,2050,2050,2050,0
|
|
20230817,132700,1945694675,2050,2050,2050,2050,0
|
|
20230817,132600,1945694675,2050,2045,2050,2045,147
|
|
20230817,132500,1945394035,2050,2045,2050,2045,1086
|
|
20230817,132400,1943170900,2045,2045,2045,2045,654
|
|
20230817,132300,1941833470,2050,2050,2050,2050,107
|
|
20230817,132200,1941614120,2055,2055,2055,2055,6
|
|
20230817,132100,1941601790,2055,2050,2055,2050,42
|
|
20230817,132000,1941515660,2055,2045,2055,2045,4605
|
|
20230817,131900,1932098425,2045,2045,2045,2045,0
|
|
20230817,131800,1932098425,2045,2040,2045,2040,1195
|
|
20230817,131700,1929657330,2045,2045,2045,2045,1
|
|
20230817,131600,1929655285,2040,2040,2040,2040,1029
|
|
20230817,131500,1927556125,2045,2045,2045,2045,21
|
|
20230817,131400,1927513180,2040,2045,2045,2040,1002
|
|
20230817,131300,1925464100,2045,2045,2045,2045,1
|
|
20230817,131200,1925462055,2055,2045,2055,2045,3639
|
|
20230817,131100,1918020290,2050,2045,2050,2035,10227
|
|
20230817,131000,1897191595,2050,2050,2050,2045,57
|
|
20230817,130900,1897074925,2050,2050,2050,2050,0
|
|
20230817,130800,1897074925,2050,2050,2050,2050,1
|
|
20230817,130700,1897072875,2045,2050,2050,2045,160
|
|
20230817,130600,1896745060,2050,2050,2050,2050,0
|
|
20230817,130500,1896745060,2050,2045,2050,2045,37
|
|
20230817,130400,1896669390,2050,2050,2050,2050,0
|
|
20230817,130300,1896669390,2050,2040,2050,2040,3
|
|
20230817,130200,1896663260,2055,2055,2055,2055,1
|
|
20230817,130100,1896661205,2045,2055,2055,2045,2691
|
|
20230817,130000,1891151200,2050,2040,2050,2040,2732
|
|
20230817,125900,1885564810,2050,2050,2055,2050,766
|
|
20230817,125800,1883994505,2050,2045,2050,2045,2368
|
|
20230817,125700,1879146285,2045,2045,2045,2045,50
|
|
20230817,125600,1879044035,2050,2045,2050,2045,5034
|
|
20230817,125500,1868749500,2045,2045,2050,2045,2798
|
|
20230817,125400,1863027580,2050,2045,2050,2045,37
|
|
20230817,125300,1862951910,2050,2050,2050,2050,0
|
|
20230817,125200,1862951910,2050,2045,2050,2045,260
|
|
20230817,125100,1862420205,2045,2045,2045,2045,37
|
|
20230817,125000,1862344540,2050,2050,2050,2050,23
|
|
20230817,124900,1862297390,2050,2045,2050,2045,3839
|
|
20230817,124800,1854427620,2050,2050,2050,2050,1
|
|
20230817,124700,1854425570,2055,2055,2055,2055,18
|
|
20230817,124600,1854388580,2050,2050,2050,2050,1209
|
|
20230817,124500,1851910130,2055,2055,2055,2055,7
|
|
20230817,124400,1851895745,2055,2050,2055,2050,421
|
|
20230817,124300,1851032690,2055,2055,2055,2050,59
|
|
20230817,124200,1850911625,2055,2055,2055,2055,0
|
|
20230817,124100,1850911625,2055,2050,2055,2050,1576
|
|
20230817,124000,1847674180,2055,2055,2055,2055,0
|
|
20230817,123900,1847674180,2055,2050,2055,2045,1251
|
|
20230817,123800,1845110460,2055,2050,2055,2050,37
|
|
20230817,123700,1845034605,2055,2055,2055,2055,0
|
|
20230817,123600,1845034605,2055,2055,2055,2055,0
|
|
20230817,123500,1845034605,2055,2055,2055,2055,502
|
|
20230817,123400,1844002995,2060,2055,2060,2045,1511
|
|
20230817,123300,1840897960,2050,2055,2055,2040,6057
|
|
20230817,123200,1828494555,2060,2055,2060,2055,37
|
|
20230817,123100,1828418515,2060,2050,2060,2050,100
|
|
20230817,123000,1828213495,2060,2055,2060,2055,416
|
|
20230817,122900,1827356715,2060,2055,2060,2055,4214
|
|
20230817,122800,1818696935,2055,2055,2055,2055,9
|
|
20230817,122700,1818678440,2050,2050,2055,2050,1606
|
|
20230817,122600,1815379240,2055,2055,2055,2055,4
|
|
20230817,122500,1815371020,2050,2050,2050,2040,4978
|
|
20230817,122400,1805166320,2045,2045,2045,2045,9675
|
|
20230817,122300,1785380945,2050,2050,2050,2050,6
|
|
20230817,122200,1785368645,2050,2045,2050,2045,91
|
|
20230817,122100,1785182540,2045,2050,2050,2045,1159
|
|
20230817,122000,1782812320,2050,2050,2050,2050,20
|
|
20230817,121900,1782771320,2050,2045,2050,2045,38
|
|
20230817,121800,1782693605,2055,2055,2055,2055,0
|
|
20230817,121700,1782693605,2055,2050,2055,2050,2762
|
|
20230817,121600,1777031500,2060,2060,2060,2060,1
|
|
20230817,121500,1777029440,2050,2055,2055,2050,5069
|
|
20230817,121400,1766621350,2060,2060,2065,2060,1048
|
|
20230817,121300,1764462460,2060,2060,2065,2060,4951
|
|
20230817,121200,1754263390,2065,2060,2065,2060,3269
|
|
20230817,121100,1747529240,2060,2060,2060,2055,1318
|
|
20230817,121000,1744814340,2065,2065,2065,2065,0
|
|
20230817,120900,1744814340,2065,2060,2065,2060,1009
|
|
20230817,120800,1742735755,2055,2060,2060,2055,2284
|
|
20230817,120700,1738030895,2055,2055,2055,2055,2
|
|
20230817,120600,1738026785,2060,2060,2060,2055,694
|
|
20230817,120500,1736597325,2060,2055,2060,2055,1318
|
|
20230817,120400,1733886580,2055,2060,2060,2055,334
|
|
20230817,120300,1733199955,2060,2060,2060,2055,198
|
|
20230817,120200,1732792260,2060,2055,2060,2055,387
|
|
20230817,120100,1731996965,2060,2055,2060,2055,164
|
|
20230817,120000,1731659445,2055,2060,2060,2055,975
|
|
20230817,115900,1729655805,2055,2055,2060,2055,3767
|
|
20230817,115800,1721914610,2055,2050,2055,2050,1346
|
|
20230817,115700,1719148760,2055,2055,2055,2055,10
|
|
20230817,115600,1719128210,2055,2055,2055,2055,0
|
|
20230817,115500,1719128210,2055,2055,2055,2055,542
|
|
20230817,115400,1718014400,2055,2055,2055,2055,0
|
|
20230817,115300,1718014400,2055,2055,2055,2055,25
|
|
20230817,115200,1717963025,2055,2055,2055,2055,36
|
|
20230817,115100,1717889045,2060,2060,2060,2060,2
|
|
20230817,115000,1717884925,2055,2055,2055,2055,571
|
|
20230817,114900,1716711520,2055,2055,2055,2055,36
|
|
20230817,114800,1716637540,2060,2060,2060,2060,0
|
|
20230817,114700,1716637540,2060,2055,2060,2055,615
|
|
20230817,114600,1715370825,2060,2050,2060,2050,14564
|
|
20230817,114500,1685469080,2055,2055,2060,2055,1471
|
|
20230817,114400,1682446090,2050,2050,2050,2050,1286
|
|
20230817,114300,1679809790,2050,2050,2050,2050,0
|
|
20230817,114200,1679809790,2050,2050,2050,2050,100
|
|
20230817,114100,1679604790,2050,2055,2055,2045,1499
|
|
20230817,114000,1676534595,2060,2055,2060,2050,1666
|
|
20230817,113900,1673118460,2055,2050,2060,2050,712
|
|
20230817,113800,1671655485,2050,2055,2055,2050,1750
|
|
20230817,113700,1668067965,2065,2060,2065,2060,1021
|
|
20230817,113600,1665963600,2065,2055,2065,2055,4421
|
|
20230817,113500,1656868515,2055,2055,2055,2055,25
|
|
20230817,113400,1656817140,2055,2050,2055,2050,6101
|
|
20230817,113300,1644310080,2045,2045,2050,2045,2716
|
|
20230817,113200,1638752570,2045,2045,2045,2045,61
|
|
20230817,113100,1638627825,2045,2050,2050,2045,51
|
|
20230817,113000,1638523460,2045,2045,2045,2045,241
|
|
20230817,112900,1638030615,2055,2055,2055,2055,1
|
|
20230817,112800,1638028560,2040,2040,2040,2040,0
|
|
20230817,112700,1638028560,2040,2040,2040,2040,0
|
|
20230817,112600,1638028560,2040,2040,2040,2040,37
|
|
20230817,112500,1637953080,2050,2050,2050,2050,1249
|
|
20230817,112400,1635392630,2050,2040,2050,2035,3892
|
|
20230817,112300,1627463885,2040,2045,2045,2040,6094
|
|
20230817,112200,1615022125,2055,2055,2055,2055,4
|
|
20230817,112100,1615013905,2055,2050,2055,2050,4029
|
|
20230817,112000,1606754310,2050,2050,2050,2050,1558
|
|
20230817,111900,1603560410,2050,2050,2050,2050,2
|
|
20230817,111800,1603556310,2045,2045,2045,2045,1000
|
|
20230817,111700,1601511310,2045,2045,2045,2045,1865
|
|
20230817,111600,1597697385,2045,2045,2045,2045,661
|
|
20230817,111500,1596345640,2045,2045,2045,2045,874
|
|
20230817,111400,1594558310,2050,2050,2050,2050,645
|
|
20230817,111300,1593236060,2045,2045,2045,2045,480
|
|
20230817,111200,1592254460,2045,2045,2045,2045,0
|
|
20230817,111100,1592254460,2045,2045,2050,2045,818
|
|
20230817,111000,1590579130,2045,2045,2045,2045,94
|
|
20230817,110900,1590386900,2045,2035,2045,2035,2682
|
|
20230817,110800,1584904030,2040,2040,2040,2040,2857
|
|
20230817,110700,1579075750,2030,2040,2045,2030,1559
|
|
20230817,110600,1575899410,2040,2040,2040,2040,2000
|
|
20230817,110500,1571819410,2045,2040,2045,2040,5591
|
|
20230817,110400,1560413760,2040,2030,2040,2030,21
|
|
20230817,110300,1560371120,2030,2030,2030,2030,7
|
|
20230817,110200,1560356910,2030,2030,2030,2030,197
|
|
20230817,110100,1559957000,2030,2030,2030,2030,1
|
|
20230817,110000,1559954970,2030,2035,2040,2030,166
|
|
20230817,105900,1559617270,2035,2035,2035,2035,1426
|
|
20230817,105800,1556715360,2035,2035,2035,2035,1720
|
|
20230817,105700,1553215160,2035,2035,2035,2035,30
|
|
20230817,105600,1553154110,2030,2030,2030,2030,0
|
|
20230817,105500,1553154110,2030,2040,2040,2030,2029
|
|
20230817,105400,1549017245,2040,2040,2040,2040,510
|
|
20230817,105300,1547976845,2040,2030,2040,2030,54
|
|
20230817,105200,1547866725,2040,2040,2040,2040,0
|
|
20230817,105100,1547866725,2040,2030,2040,2030,3178
|
|
20230817,105000,1541384605,2040,2030,2040,2030,3194
|
|
20230817,104900,1534885135,2035,2030,2035,2030,1425
|
|
20230817,104800,1531992380,2035,2035,2035,2035,16
|
|
20230817,104700,1531959820,2035,2035,2035,2035,1523
|
|
20230817,104600,1528860515,2040,2035,2040,2035,2055
|
|
20230817,104500,1524678580,2035,2035,2035,2030,451
|
|
20230817,104400,1523763035,2030,2030,2030,2025,1879
|
|
20230817,104300,1519948670,2030,2025,2030,2025,16
|
|
20230817,104200,1519916255,2035,2020,2035,2015,14654
|
|
20230817,104100,1490275170,2020,2020,2020,2015,6279
|
|
20230817,104000,1477622970,2015,2010,2020,2010,7570
|
|
20230817,103900,1462392375,2010,2010,2010,2010,0
|
|
20230817,103800,1462392375,2010,2005,2010,2005,413
|
|
20230817,103700,1461564295,2010,2005,2010,2005,275
|
|
20230817,103600,1461011665,2000,2010,2010,2000,26060
|
|
20230817,103500,1408827885,2010,2010,2010,2000,393
|
|
20230817,103400,1408037965,2000,2015,2015,2000,9646
|
|
20230817,103300,1388688070,2010,2010,2010,2005,5229
|
|
20230817,103200,1378180285,2010,2010,2010,2005,10
|
|
20230817,103100,1378160190,2010,2010,2010,2005,70
|
|
20230817,103000,1378019780,2005,2010,2010,2005,126
|
|
20230817,102900,1377766650,2010,2010,2015,2005,5293
|
|
20230817,102800,1367127860,2005,2010,2010,2005,8187
|
|
20230817,102700,1350712920,2010,2010,2010,2005,55
|
|
20230817,102600,1350602380,2010,2010,2010,2005,4451
|
|
20230817,102500,1341678110,2010,2010,2010,2005,5094
|
|
20230817,102400,1331447175,2005,2010,2010,2005,2551
|
|
20230817,102300,1326332155,2005,2010,2010,2005,1365
|
|
20230817,102200,1323589610,2015,2020,2020,2015,2661
|
|
20230817,102100,1318227690,2015,2010,2020,2010,4701
|
|
20230817,102000,1308758670,2010,2015,2020,2010,1519
|
|
20230817,101900,1305698010,2015,2015,2015,2015,1617
|
|
20230817,101800,1302439755,2010,2015,2015,2010,5237
|
|
20230817,101700,1291887600,2015,2010,2015,2010,3132
|
|
20230817,101600,1285587280,2000,2005,2005,2000,32764
|
|
20230817,101500,1220005775,2005,2010,2010,2005,17419
|
|
20230817,101400,1185056565,2010,2010,2010,2005,11348
|
|
20230817,101300,1162272090,2015,2015,2015,2010,6411
|
|
20230817,101200,1149353930,2025,2025,2025,2025,51
|
|
20230817,101100,1149250655,2015,2020,2025,2015,4581
|
|
20230817,101000,1140006830,2020,2025,2025,2020,78
|
|
20230817,100900,1139849020,2025,2025,2025,2025,7
|
|
20230817,100800,1139834845,2025,2025,2025,2025,50
|
|
20230817,100700,1139733595,2025,2025,2025,2020,1223
|
|
20230817,100600,1137263120,2020,2020,2025,2020,321
|
|
20230817,100500,1136614695,2020,2025,2025,2015,1857
|
|
20230817,100400,1132863795,2020,2020,2020,2015,709
|
|
20230817,100300,1131431620,2020,2010,2025,2010,2460
|
|
20230817,100200,1126462505,2020,2020,2020,2020,2448
|
|
20230817,100100,1121517545,2020,2010,2020,2010,3007
|
|
20230817,100000,1115473455,2010,2005,2015,2005,1702
|
|
20230817,095900,1112055165,2005,2015,2015,2005,7588
|
|
20230817,095800,1096803055,2020,2015,2020,2015,52
|
|
20230817,095700,1096698265,2010,2020,2020,2005,1325
|
|
20230817,095600,1094036155,2010,2010,2020,2010,6913
|
|
20230817,095500,1080116005,2010,2015,2025,2010,13475
|
|
20230817,095400,1053019875,2025,2010,2030,2010,6104
|
|
20230817,095300,1040720300,2015,2015,2030,2015,27063
|
|
20230817,095200,986134085,2020,2015,2025,2015,1121
|
|
20230817,095100,983874860,2025,2020,2025,2015,1425
|
|
20230817,095000,980996360,2025,2025,2030,2025,9552
|
|
20230817,094900,961653555,2035,2030,2035,2030,21
|
|
20230817,094800,961610920,2035,2035,2035,2035,2
|
|
20230817,094700,961606850,2035,2025,2035,2025,191
|
|
20230817,094600,961220065,2035,2025,2035,2025,3024
|
|
20230817,094500,955086225,2030,2035,2035,2030,27
|
|
20230817,094400,955031285,2025,2035,2035,2025,53
|
|
20230817,094300,954923905,2020,2025,2035,2020,2734
|
|
20230817,094200,949400415,2040,2035,2040,2035,502
|
|
20230817,094100,948378840,2020,2030,2030,2020,4879
|
|
20230817,094000,938500370,2025,2030,2030,2025,36
|
|
20230817,093900,938427420,2030,2025,2030,2015,223
|
|
20230817,093800,937977640,2030,2030,2030,2030,297
|
|
20230817,093700,937374730,2040,2040,2040,2030,103
|
|
20230817,093600,937164645,2030,2025,2030,2025,7277
|
|
20230817,093500,922397805,2025,2015,2025,2005,5613
|
|
20230817,093400,911111125,2020,2010,2025,2010,2878
|
|
20230817,093300,905312935,2010,2010,2010,2005,9163
|
|
20230817,093200,886920305,2010,2015,2015,2005,11041
|
|
20230817,093100,864751645,2025,2025,2025,2010,3312
|
|
20230817,093000,858087945,2010,2015,2025,2010,2904
|
|
20230817,092900,852239185,2015,2010,2015,2010,24822
|
|
20230817,092800,802345265,2030,2030,2035,2010,42126
|
|
20230817,092700,717281465,2035,2035,2035,2035,1431
|
|
20230817,092600,714369380,2050,2045,2050,2030,5055
|
|
20230817,092500,704007650,2030,2030,2050,2025,8485
|
|
20230817,092400,686771805,2030,2025,2030,2020,12993
|
|
20230817,092300,660465485,2025,2020,2035,2020,13190
|
|
20230817,092200,633805455,2025,2030,2030,2025,13425
|
|
20230817,092100,606610525,2035,2035,2035,2025,52821
|
|
20230817,092000,499342385,2040,2045,2045,2035,9376
|
|
20230817,091900,480191475,2045,2055,2055,2045,8999
|
|
20230817,091800,461761600,2050,2055,2060,2050,1475
|
|
20230817,091700,458737795,2050,2050,2065,2050,7534
|
|
20230817,091600,443289645,2065,2055,2065,2050,4760
|
|
20230817,091500,433518405,2060,2060,2060,2055,4480
|
|
20230817,091400,424304605,2060,2060,2060,2060,1198
|
|
20230817,091300,421836725,2055,2065,2070,2045,7176
|
|
20230817,091200,407092660,2070,2065,2075,2065,2017
|
|
20230817,091100,402917485,2065,2075,2080,2065,8183
|
|
20230817,091000,385959215,2080,2080,2085,2075,10885
|
|
20230817,090900,363344585,2075,2075,2080,2070,8717
|
|
20230817,090800,345266570,2075,2075,2075,2070,12102
|
|
20230817,090700,320209555,2075,2075,2080,2060,11584
|
|
20230817,090600,296216040,2075,2080,2080,2065,8022
|
|
20230817,090500,279594155,2080,2070,2080,2050,22396
|
|
20230817,090400,233244690,2075,2075,2075,2065,4015
|
|
20230817,090300,224930725,2070,2075,2085,2070,1224
|
|
20230817,090200,222395115,2090,2070,2095,2065,25923
|
|
20230817,090100,168532545,2070,2080,2090,2045,49263
|
|
20230817,090000,66965530,2080,2050,2080,2050,30252
|