608 lines
30 KiB
CSV
608 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,190500,2772282010,2050,2050,2050,2050,61014
|
|
20230710,190400,2772282010,2050,2050,2050,2050,0
|
|
20230710,190300,2772282010,2050,2050,2050,2050,0
|
|
20230710,190200,2772282010,2050,2050,2050,2050,0
|
|
20230710,190100,2772282010,2050,2050,2050,2050,0
|
|
20230710,190000,2772282010,2050,2050,2050,2050,0
|
|
20230710,185900,2772282010,2050,2050,2050,2050,0
|
|
20230710,185800,2772282010,2050,2050,2050,2050,0
|
|
20230710,185700,2772282010,2050,2050,2050,2050,0
|
|
20230710,185600,2772282010,2050,2050,2050,2050,0
|
|
20230710,185500,2772282010,2050,2050,2050,2050,0
|
|
20230710,185400,2772282010,2050,2050,2050,2050,0
|
|
20230710,185300,2772282010,2050,2050,2050,2050,0
|
|
20230710,185200,2772282010,2050,2050,2050,2050,0
|
|
20230710,185100,2772282010,2050,2050,2050,2050,0
|
|
20230710,185000,2772282010,2050,2050,2050,2050,0
|
|
20230710,184900,2772282010,2050,2050,2050,2050,0
|
|
20230710,184800,2772282010,2050,2050,2050,2050,0
|
|
20230710,184700,2772282010,2050,2050,2050,2050,0
|
|
20230710,184600,2772282010,2050,2050,2050,2050,0
|
|
20230710,184500,2772282010,2050,2050,2050,2050,0
|
|
20230710,184400,2772282010,2050,2050,2050,2050,0
|
|
20230710,184300,2772282010,2050,2050,2050,2050,0
|
|
20230710,184200,2772282010,2050,2050,2050,2050,0
|
|
20230710,184100,2772282010,2050,2050,2050,2050,0
|
|
20230710,184000,2772282010,2050,2050,2050,2050,0
|
|
20230710,183900,2772282010,2050,2050,2050,2050,0
|
|
20230710,183800,2772282010,2050,2050,2050,2050,0
|
|
20230710,183700,2772282010,2050,2050,2050,2050,0
|
|
20230710,183600,2772282010,2050,2050,2050,2050,0
|
|
20230710,183500,2772282010,2050,2050,2050,2050,61014
|
|
20230710,183400,2772282010,2050,2050,2050,2050,0
|
|
20230710,183300,2772282010,2050,2050,2050,2050,0
|
|
20230710,183200,2772282010,2050,2050,2050,2050,0
|
|
20230710,183100,2772282010,2050,2050,2050,2050,0
|
|
20230710,183000,2772282010,2050,2050,2050,2050,0
|
|
20230710,182900,2772282010,2050,2050,2050,2050,0
|
|
20230710,182800,2772282010,2050,2050,2050,2050,0
|
|
20230710,182700,2772282010,2050,2050,2050,2050,0
|
|
20230710,182600,2772282010,2050,2050,2050,2050,0
|
|
20230710,182500,2772282010,2050,2050,2050,2050,0
|
|
20230710,182400,2772282010,2050,2050,2050,2050,0
|
|
20230710,182300,2772282010,2050,2050,2050,2050,0
|
|
20230710,182200,2772282010,2050,2050,2050,2050,0
|
|
20230710,182100,2772282010,2050,2050,2050,2050,0
|
|
20230710,182000,2772282010,2050,2050,2050,2050,0
|
|
20230710,181900,2772282010,2050,2050,2050,2050,0
|
|
20230710,181800,2772282010,2050,2050,2050,2050,0
|
|
20230710,181700,2772282010,2050,2050,2050,2050,0
|
|
20230710,181600,2772282010,2050,2050,2050,2050,0
|
|
20230710,181500,2772282010,2050,2050,2050,2050,0
|
|
20230710,181400,2772282010,2050,2050,2050,2050,0
|
|
20230710,181300,2772282010,2050,2050,2050,2050,0
|
|
20230710,181200,2772282010,2050,2050,2050,2050,0
|
|
20230710,181100,2772282010,2050,2050,2050,2050,0
|
|
20230710,181000,2772282010,2050,2050,2050,2050,0
|
|
20230710,180900,2772282010,2050,2050,2050,2050,0
|
|
20230710,180800,2772282010,2050,2050,2050,2050,0
|
|
20230710,180700,2772282010,2050,2050,2050,2050,0
|
|
20230710,180600,2772282010,2050,2050,2050,2050,0
|
|
20230710,180500,2772282010,2050,2050,2050,2050,61014
|
|
20230710,180400,2772282010,2050,2050,2050,2050,0
|
|
20230710,180300,2772282010,2050,2050,2050,2050,0
|
|
20230710,180200,2772282010,2050,2050,2050,2050,0
|
|
20230710,180100,2772282010,2050,2050,2050,2050,0
|
|
20230710,180000,2772282010,2050,2050,2050,2050,0
|
|
20230710,175900,2772282010,2050,2050,2050,2050,0
|
|
20230710,175800,2772282010,2050,2050,2050,2050,0
|
|
20230710,175700,2772282010,2050,2050,2050,2050,0
|
|
20230710,175600,2772282010,2050,2050,2050,2050,0
|
|
20230710,175500,2772282010,2050,2050,2050,2050,0
|
|
20230710,175400,2772282010,2050,2050,2050,2050,0
|
|
20230710,175300,2772282010,2050,2050,2050,2050,0
|
|
20230710,175200,2772282010,2050,2050,2050,2050,0
|
|
20230710,175100,2772282010,2050,2050,2050,2050,0
|
|
20230710,175000,2772282010,2050,2050,2050,2050,0
|
|
20230710,174900,2772282010,2050,2050,2050,2050,0
|
|
20230710,174800,2772282010,2050,2050,2050,2050,0
|
|
20230710,174700,2772282010,2050,2050,2050,2050,0
|
|
20230710,174600,2772282010,2050,2050,2050,2050,0
|
|
20230710,174500,2772282010,2050,2050,2050,2050,0
|
|
20230710,174400,2772282010,2050,2050,2050,2050,0
|
|
20230710,174300,2772282010,2050,2050,2050,2050,0
|
|
20230710,174200,2772282010,2050,2050,2050,2050,0
|
|
20230710,174100,2772282010,2050,2050,2050,2050,0
|
|
20230710,174000,2772282010,2050,2050,2050,2050,0
|
|
20230710,173900,2772282010,2050,2050,2050,2050,0
|
|
20230710,173800,2772282010,2050,2050,2050,2050,0
|
|
20230710,173700,2772282010,2050,2050,2050,2050,0
|
|
20230710,173600,2772282010,2050,2050,2050,2050,0
|
|
20230710,173500,2772282010,2050,2050,2050,2050,61014
|
|
20230710,173400,2772282010,2050,2050,2050,2050,0
|
|
20230710,173300,2772282010,2050,2050,2050,2050,0
|
|
20230710,173200,2772282010,2050,2050,2050,2050,0
|
|
20230710,173100,2772282010,2050,2050,2050,2050,0
|
|
20230710,173000,2772282010,2050,2050,2050,2050,0
|
|
20230710,172900,2772282010,2050,2050,2050,2050,0
|
|
20230710,172800,2772282010,2050,2050,2050,2050,0
|
|
20230710,172700,2772282010,2050,2050,2050,2050,0
|
|
20230710,172600,2772282010,2050,2050,2050,2050,0
|
|
20230710,172500,2772282010,2050,2050,2050,2050,0
|
|
20230710,172400,2772282010,2050,2050,2050,2050,0
|
|
20230710,172300,2772282010,2050,2050,2050,2050,0
|
|
20230710,172200,2772282010,2050,2050,2050,2050,0
|
|
20230710,172100,2772282010,2050,2050,2050,2050,0
|
|
20230710,172000,2772282010,2050,2050,2050,2050,0
|
|
20230710,171900,2772282010,2050,2050,2050,2050,0
|
|
20230710,171800,2772282010,2050,2050,2050,2050,0
|
|
20230710,171700,2772282010,2050,2050,2050,2050,0
|
|
20230710,171600,2772282010,2050,2050,2050,2050,0
|
|
20230710,171500,2772282010,2050,2050,2050,2050,0
|
|
20230710,171400,2772282010,2050,2050,2050,2050,0
|
|
20230710,171300,2772282010,2050,2050,2050,2050,0
|
|
20230710,171200,2772282010,2050,2050,2050,2050,0
|
|
20230710,171100,2772282010,2050,2050,2050,2050,0
|
|
20230710,171000,2772282010,2050,2050,2050,2050,0
|
|
20230710,170900,2772282010,2050,2050,2050,2050,0
|
|
20230710,170800,2772282010,2050,2050,2050,2050,0
|
|
20230710,170700,2772282010,2050,2050,2050,2050,0
|
|
20230710,170600,2772282010,2050,2050,2050,2050,0
|
|
20230710,170500,2772282010,2050,2050,2050,2050,61014
|
|
20230710,170400,2772282010,2050,2050,2050,2050,0
|
|
20230710,170300,2772282010,2050,2050,2050,2050,0
|
|
20230710,170200,2772282010,2050,2050,2050,2050,0
|
|
20230710,170100,2772282010,2050,2050,2050,2050,0
|
|
20230710,170000,2772282010,2050,2050,2050,2050,0
|
|
20230710,165900,2772282010,2050,2050,2050,2050,0
|
|
20230710,165800,2772282010,2050,2050,2050,2050,0
|
|
20230710,165700,2772282010,2050,2050,2050,2050,0
|
|
20230710,165600,2772282010,2050,2050,2050,2050,0
|
|
20230710,165500,2772282010,2050,2050,2050,2050,0
|
|
20230710,165400,2772282010,2050,2050,2050,2050,0
|
|
20230710,165300,2772282010,2050,2050,2050,2050,0
|
|
20230710,165200,2772282010,2050,2050,2050,2050,0
|
|
20230710,165100,2772282010,2050,2050,2050,2050,0
|
|
20230710,165000,2772282010,2050,2050,2050,2050,0
|
|
20230710,164900,2772282010,2050,2050,2050,2050,0
|
|
20230710,164800,2772282010,2050,2050,2050,2050,0
|
|
20230710,164700,2772282010,2050,2050,2050,2050,0
|
|
20230710,164600,2772282010,2050,2050,2050,2050,0
|
|
20230710,164500,2772282010,2050,2050,2050,2050,0
|
|
20230710,164400,2772282010,2050,2050,2050,2050,0
|
|
20230710,164300,2772282010,2050,2050,2050,2050,0
|
|
20230710,164200,2772282010,2050,2050,2050,2050,0
|
|
20230710,164100,2772282010,2050,2050,2050,2050,0
|
|
20230710,164000,2772282010,2050,2050,2050,2050,0
|
|
20230710,163900,2772282010,2050,2050,2050,2050,0
|
|
20230710,163800,2772282010,2050,2050,2050,2050,0
|
|
20230710,163700,2772282010,2050,2050,2050,2050,0
|
|
20230710,163600,2772282010,2050,2050,2050,2050,0
|
|
20230710,163500,2772282010,2050,2050,2050,2050,61014
|
|
20230710,163400,2772282010,2050,2050,2050,2050,0
|
|
20230710,163300,2772282010,2050,2050,2050,2050,0
|
|
20230710,163200,2772282010,2050,2050,2050,2050,0
|
|
20230710,163100,2772282010,2050,2050,2050,2050,0
|
|
20230710,163000,2772282010,2050,2050,2050,2050,0
|
|
20230710,162900,2772282010,2050,2050,2050,2050,0
|
|
20230710,162800,2772282010,2050,2050,2050,2050,0
|
|
20230710,162700,2772282010,2050,2050,2050,2050,0
|
|
20230710,162600,2772282010,2050,2050,2050,2050,0
|
|
20230710,162500,2772282010,2050,2050,2050,2050,0
|
|
20230710,162400,2772282010,2050,2050,2050,2050,0
|
|
20230710,162300,2772282010,2050,2050,2050,2050,0
|
|
20230710,162200,2772282010,2050,2050,2050,2050,0
|
|
20230710,162100,2772282010,2050,2050,2050,2050,0
|
|
20230710,162000,2772282010,2050,2050,2050,2050,0
|
|
20230710,161900,2772282010,2050,2050,2050,2050,0
|
|
20230710,161800,2772282010,2050,2050,2050,2050,0
|
|
20230710,161700,2772282010,2050,2050,2050,2050,0
|
|
20230710,161600,2772282010,2050,2050,2050,2050,0
|
|
20230710,161500,2772282010,2050,2050,2050,2050,0
|
|
20230710,161400,2772282010,2050,2050,2050,2050,0
|
|
20230710,161300,2772282010,2050,2050,2050,2050,0
|
|
20230710,161200,2772282010,2050,2050,2050,2050,0
|
|
20230710,161100,2772282010,2050,2050,2050,2050,0
|
|
20230710,161000,2772282010,2050,2050,2050,2050,0
|
|
20230710,160900,2772282010,2050,2050,2050,2050,0
|
|
20230710,160800,2772282010,2050,2050,2050,2050,0
|
|
20230710,160700,2772282010,2050,2050,2050,2050,0
|
|
20230710,160600,2772282010,2050,2050,2050,2050,0
|
|
20230710,160500,2772282010,2050,2050,2050,2050,61014
|
|
20230710,160400,2772282010,2050,2050,2050,2050,0
|
|
20230710,160300,2772282010,2050,2050,2050,2050,0
|
|
20230710,160200,2772282010,2050,2050,2050,2050,0
|
|
20230710,160100,2772282010,2050,2050,2050,2050,0
|
|
20230710,160000,2772282010,2050,2050,2050,2050,0
|
|
20230710,155900,2772282010,2050,2050,2050,2050,0
|
|
20230710,155800,2772282010,2050,2050,2050,2050,0
|
|
20230710,155700,2772282010,2050,2050,2050,2050,0
|
|
20230710,155600,2772282010,2050,2050,2050,2050,0
|
|
20230710,155500,2772282010,2050,2050,2050,2050,0
|
|
20230710,155400,2772282010,2050,2050,2050,2050,0
|
|
20230710,155300,2772282010,2050,2050,2050,2050,0
|
|
20230710,155200,2772282010,2050,2050,2050,2050,0
|
|
20230710,155100,2772282010,2050,2050,2050,2050,0
|
|
20230710,155000,2772282010,2050,2050,2050,2050,0
|
|
20230710,154900,2772282010,2050,2050,2050,2050,0
|
|
20230710,154800,2772282010,2050,2050,2050,2050,0
|
|
20230710,154700,2772282010,2050,2050,2050,2050,0
|
|
20230710,154600,2772282010,2050,2050,2050,2050,0
|
|
20230710,154500,2772282010,2050,2050,2050,2050,0
|
|
20230710,154400,2772282010,2050,2050,2050,2050,0
|
|
20230710,154300,2772282010,2050,2050,2050,2050,0
|
|
20230710,154200,2772282010,2050,2050,2050,2050,0
|
|
20230710,154100,2772282010,2050,2050,2050,2050,0
|
|
20230710,154000,2772282010,2050,2050,2050,2050,0
|
|
20230710,153900,2772282010,2050,2050,2050,2050,0
|
|
20230710,153800,2772282010,2050,2050,2050,2050,0
|
|
20230710,153700,2772282010,2050,2050,2050,2050,0
|
|
20230710,153600,2772282010,2050,2050,2050,2050,0
|
|
20230710,153500,2772282010,2050,2050,2050,2050,61014
|
|
20230710,153400,2772282010,2050,2050,2050,2050,0
|
|
20230710,153300,2772282010,2050,2050,2050,2050,0
|
|
20230710,153200,2772282010,2050,2050,2050,2050,0
|
|
20230710,153100,2772282010,2050,2050,2050,2050,0
|
|
20230710,153000,2772282010,2050,2050,2050,2050,61014
|
|
20230710,152900,2647203310,2055,2055,2055,2055,0
|
|
20230710,152800,2647203310,2055,2055,2055,2055,0
|
|
20230710,152700,2647203310,2055,2055,2055,2055,0
|
|
20230710,152600,2647203310,2055,2055,2055,2055,0
|
|
20230710,152500,2647203310,2055,2055,2055,2055,0
|
|
20230710,152400,2647203310,2055,2055,2055,2055,0
|
|
20230710,152300,2647203310,2055,2055,2055,2055,0
|
|
20230710,152200,2647203310,2055,2055,2055,2055,0
|
|
20230710,152100,2647203310,2055,2055,2055,2055,0
|
|
20230710,152000,2647203310,2055,2055,2055,2055,0
|
|
20230710,151900,2647203310,2055,2055,2060,2050,11468
|
|
20230710,151800,2623661700,2055,2055,2060,2050,7225
|
|
20230710,151700,2608814440,2055,2055,2055,2050,5060
|
|
20230710,151600,2598418840,2055,2055,2060,2055,1349
|
|
20230710,151500,2595646615,2055,2060,2060,2055,14722
|
|
20230710,151400,2565392880,2055,2060,2060,2055,6327
|
|
20230710,151300,2552389940,2060,2055,2060,2055,2403
|
|
20230710,151200,2547449910,2060,2060,2060,2055,784
|
|
20230710,151100,2545838490,2055,2055,2060,2055,3324
|
|
20230710,151000,2539007400,2055,2055,2060,2055,4302
|
|
20230710,150900,2530151775,2060,2055,2060,2055,257
|
|
20230710,150800,2529622610,2060,2060,2060,2060,718
|
|
20230710,150700,2528143530,2060,2060,2060,2055,513
|
|
20230710,150600,2527088225,2060,2060,2060,2055,235
|
|
20230710,150500,2526604545,2060,2065,2065,2060,424
|
|
20230710,150400,2525731090,2065,2065,2065,2060,3628
|
|
20230710,150300,2518254720,2060,2055,2065,2055,379
|
|
20230710,150200,2517473870,2060,2065,2065,2060,15045
|
|
20230710,150100,2486480945,2060,2060,2065,2060,284
|
|
20230710,150000,2485895860,2065,2060,2065,2055,14773
|
|
20230710,145900,2455466645,2055,2055,2060,2055,7029
|
|
20230710,145800,2441019550,2060,2055,2060,2055,114
|
|
20230710,145700,2440785265,2060,2060,2060,2060,796
|
|
20230710,145600,2439145505,2060,2065,2065,2060,2102
|
|
20230710,145500,2434815375,2065,2060,2065,2060,933
|
|
20230710,145400,2432893305,2060,2065,2065,2060,9297
|
|
20230710,145300,2413741440,2065,2065,2065,2060,1579
|
|
20230710,145200,2410486305,2060,2060,2065,2060,6920
|
|
20230710,145100,2396223600,2060,2060,2065,2060,31017
|
|
20230710,145000,2332328570,2060,2065,2065,2060,502
|
|
20230710,144900,2331293390,2065,2065,2065,2065,51
|
|
20230710,144800,2331188075,2065,2065,2065,2060,947
|
|
20230710,144700,2329236190,2060,2065,2065,2060,456
|
|
20230710,144600,2328296770,2065,2065,2065,2065,26917
|
|
20230710,144500,2272713165,2070,2065,2070,2065,51
|
|
20230710,144400,2272607845,2065,2070,2070,2065,721
|
|
20230710,144300,2271118970,2065,2070,2070,2065,627
|
|
20230710,144200,2269824085,2070,2065,2070,2065,5668
|
|
20230710,144100,2258119655,2065,2070,2070,2065,605
|
|
20230710,144000,2256867630,2070,2070,2070,2070,1003
|
|
20230710,143900,2254791420,2065,2065,2065,2065,3204
|
|
20230710,143800,2248175160,2065,2065,2070,2065,1530
|
|
20230710,143700,2245015110,2065,2065,2065,2065,300
|
|
20230710,143600,2244395610,2065,2070,2070,2065,510
|
|
20230710,143500,2243341200,2065,2065,2065,2065,1784
|
|
20230710,143400,2239657240,2065,2065,2070,2065,1252
|
|
20230710,143300,2237071850,2065,2070,2070,2065,508
|
|
20230710,143200,2236022825,2070,2070,2070,2070,615
|
|
20230710,143100,2234749775,2070,2070,2070,2070,651
|
|
20230710,143000,2233402205,2070,2065,2070,2060,16398
|
|
20230710,142900,2199539755,2065,2070,2070,2065,197
|
|
20230710,142800,2199132760,2070,2065,2070,2065,103
|
|
20230710,142700,2198920055,2070,2070,2070,2070,120
|
|
20230710,142600,2198671655,2070,2070,2070,2070,1001
|
|
20230710,142500,2196599585,2070,2065,2070,2065,702
|
|
20230710,142400,2195149945,2065,2070,2070,2065,1224
|
|
20230710,142300,2192618615,2075,2070,2075,2065,57
|
|
20230710,142200,2192500480,2075,2075,2075,2070,1025
|
|
20230710,142100,2190378700,2070,2075,2075,2070,1051
|
|
20230710,142000,2188202880,2075,2075,2075,2070,1211
|
|
20230710,141900,2185696085,2075,2070,2075,2070,1352
|
|
20230710,141800,2182897410,2070,2070,2070,2070,2000
|
|
20230710,141700,2178757410,2075,2075,2075,2070,3480
|
|
20230710,141600,2171541510,2075,2075,2075,2070,4898
|
|
20230710,141500,2161378175,2075,2075,2075,2075,14118
|
|
20230710,141400,2132083325,2075,2075,2075,2075,1000
|
|
20230710,141300,2130008325,2075,2075,2075,2075,1
|
|
20230710,141200,2130006250,2070,2065,2075,2060,25911
|
|
20230710,141100,2076525995,2075,2075,2075,2075,1
|
|
20230710,141000,2076523920,2075,2075,2075,2065,1016
|
|
20230710,140900,2074415750,2075,2070,2075,2070,2740
|
|
20230710,140800,2068743945,2070,2065,2070,2060,13237
|
|
20230710,140700,2041460125,2065,2070,2075,2065,15192
|
|
20230710,140600,2010085710,2070,2070,2070,2070,5
|
|
20230710,140500,2010075360,2075,2075,2075,2075,54
|
|
20230710,140400,2009963310,2075,2075,2075,2070,86
|
|
20230710,140300,2009785135,2075,2070,2075,2070,10015
|
|
20230710,140200,1989029565,2070,2070,2070,2070,3063
|
|
20230710,140100,1982689155,2075,2075,2075,2075,2
|
|
20230710,140000,1982685005,2075,2075,2075,2075,4
|
|
20230710,135900,1982676705,2070,2075,2075,2070,1227
|
|
20230710,135800,1980135680,2075,2075,2075,2075,27
|
|
20230710,135700,1980079655,2070,2075,2075,2070,2350
|
|
20230710,135600,1975215150,2075,2075,2075,2075,29
|
|
20230710,135500,1975154975,2075,2075,2075,2070,2021
|
|
20230710,135400,1970971420,2075,2075,2075,2075,257
|
|
20230710,135300,1970438145,2075,2070,2075,2070,3025
|
|
20230710,135200,1964166295,2075,2075,2075,2070,1313
|
|
20230710,135100,1961448320,2075,2075,2075,2070,12141
|
|
20230710,135000,1936315750,2075,2075,2075,2075,2
|
|
20230710,134900,1936311600,2075,2075,2075,2075,1
|
|
20230710,134800,1936309525,2075,2070,2075,2070,2020
|
|
20230710,134700,1932128050,2075,2075,2075,2075,22
|
|
20230710,134600,1932082400,2075,2075,2075,2075,4145
|
|
20230710,134500,1923481525,2075,2075,2075,2075,662
|
|
20230710,134400,1922107875,2075,2075,2075,2075,1505
|
|
20230710,134300,1918985000,2075,2075,2075,2075,602
|
|
20230710,134200,1917735850,2075,2075,2075,2075,1921
|
|
20230710,134100,1913749775,2075,2075,2075,2075,449
|
|
20230710,134000,1912818100,2075,2070,2075,2070,5913
|
|
20230710,133900,1900578175,2070,2075,2075,2070,353
|
|
20230710,133800,1899847450,2075,2070,2075,2070,211
|
|
20230710,133700,1899410675,2070,2070,2070,2070,100
|
|
20230710,133600,1899203675,2075,2075,2075,2075,59
|
|
20230710,133500,1899081250,2075,2075,2075,2070,505
|
|
20230710,133400,1898035875,2070,2065,2075,2065,556
|
|
20230710,133300,1896885195,2075,2070,2075,2065,1640
|
|
20230710,133200,1893492970,2070,2070,2070,2070,38
|
|
20230710,133100,1893414310,2065,2070,2075,2065,557
|
|
20230710,133000,1892263560,2075,2075,2075,2075,10
|
|
20230710,132900,1892242810,2075,2080,2080,2060,15991
|
|
20230710,132800,1859218385,2080,2075,2080,2075,787
|
|
20230710,132700,1857581920,2080,2070,2080,2070,1453
|
|
20230710,132600,1854566675,2075,2075,2080,2075,3267
|
|
20230710,132500,1847787365,2080,2080,2080,2080,815
|
|
20230710,132400,1846092165,2080,2080,2080,2080,1427
|
|
20230710,132300,1843124005,2080,2080,2080,2080,633
|
|
20230710,132200,1841807365,2080,2075,2080,2075,4902
|
|
20230710,132100,1831635450,2075,2075,2075,2075,29
|
|
20230710,132000,1831575275,2070,2070,2075,2070,127
|
|
20230710,131900,1831312380,2075,2075,2075,2070,2947
|
|
20230710,131800,1825210105,2075,2075,2075,2075,1009
|
|
20230710,131700,1823116430,2075,2075,2075,2075,4
|
|
20230710,131600,1823108130,2075,2075,2075,2075,0
|
|
20230710,131500,1823108130,2075,2075,2075,2075,963
|
|
20230710,131400,1821109905,2075,2075,2075,2075,104
|
|
20230710,131300,1820894105,2070,2075,2075,2070,1402
|
|
20230710,131200,1817984965,2070,2070,2070,2070,4362
|
|
20230710,131100,1808955625,2070,2075,2075,2070,10
|
|
20230710,131000,1808934910,2075,2075,2075,2075,566
|
|
20230710,130900,1807760460,2075,2070,2075,2070,3183
|
|
20230710,130800,1801156640,2075,2075,2075,2075,2
|
|
20230710,130700,1801152490,2075,2070,2075,2070,268
|
|
20230710,130600,1800597495,2075,2075,2075,2070,3065
|
|
20230710,130500,1794252620,2070,2075,2075,2070,1922
|
|
20230710,130400,1790266970,2075,2080,2080,2075,229
|
|
20230710,130300,1789791700,2080,2075,2080,2070,13896
|
|
20230710,130200,1761002285,2075,2075,2075,2075,6030
|
|
20230710,130100,1748490035,2075,2070,2075,2070,95
|
|
20230710,130000,1748293365,2075,2075,2075,2075,78
|
|
20230710,125900,1748131515,2075,2075,2080,2075,1429
|
|
20230710,125800,1745166310,2075,2080,2080,2075,1661
|
|
20230710,125700,1741719720,2080,2080,2080,2075,762
|
|
20230710,125600,1740138260,2080,2075,2080,2075,339
|
|
20230710,125500,1739434595,2075,2075,2075,2075,5329
|
|
20230710,125400,1728376920,2075,2070,2075,2070,7169
|
|
20230710,125300,1713529320,2075,2075,2075,2065,999
|
|
20230710,125200,1711459645,2075,2070,2075,2070,14615
|
|
20230710,125100,1681190960,2070,2060,2070,2060,610
|
|
20230710,125000,1679933260,2070,2065,2070,2065,11292
|
|
20230710,124900,1656615270,2065,2065,2065,2065,0
|
|
20230710,124800,1656615270,2065,2060,2065,2060,2212
|
|
20230710,124700,1652047990,2065,2065,2065,2065,4
|
|
20230710,124600,1652039730,2065,2060,2065,2060,4249
|
|
20230710,124500,1643286760,2060,2060,2060,2055,1401
|
|
20230710,124400,1640405600,2060,2060,2065,2060,1946
|
|
20230710,124300,1636396810,2065,2060,2065,2060,1976
|
|
20230710,124200,1632326240,2060,2060,2065,2060,854
|
|
20230710,124100,1630566995,2060,2060,2060,2060,167
|
|
20230710,124000,1630222975,2065,2065,2065,2065,2460
|
|
20230710,123900,1625143075,2065,2065,2065,2065,79
|
|
20230710,123800,1624979940,2065,2065,2065,2060,163
|
|
20230710,123700,1624644145,2065,2065,2065,2065,2063
|
|
20230710,123600,1620384050,2065,2065,2065,2065,15
|
|
20230710,123500,1620353075,2065,2060,2065,2060,93
|
|
20230710,123400,1620161480,2065,2060,2065,2060,7324
|
|
20230710,123300,1605068470,2065,2065,2065,2060,3619
|
|
20230710,123200,1597595785,2065,2060,2065,2060,2577
|
|
20230710,123100,1592276780,2065,2065,2065,2065,106
|
|
20230710,123000,1592057890,2060,2065,2065,2060,928
|
|
20230710,122900,1590141600,2065,2065,2065,2060,76
|
|
20230710,122800,1589984800,2065,2065,2065,2065,10
|
|
20230710,122700,1589964150,2065,2070,2070,2065,1256
|
|
20230710,122600,1587370035,2070,2065,2070,2065,3725
|
|
20230710,122500,1579677000,2065,2065,2065,2065,1
|
|
20230710,122400,1579674935,2065,2060,2070,2060,7049
|
|
20230710,122300,1565150690,2065,2065,2065,2065,5843
|
|
20230710,122200,1553084895,2070,2070,2070,2065,1811
|
|
20230710,122100,1549341225,2070,2070,2070,2060,5774
|
|
20230710,122000,1537430455,2070,2070,2070,2065,176
|
|
20230710,121900,1537066360,2065,2065,2070,2065,4870
|
|
20230710,121800,1527009565,2065,2060,2070,2060,18737
|
|
20230710,121700,1488314030,2065,2060,2065,2060,1730
|
|
20230710,121600,1484750210,2060,2060,2065,2060,11964
|
|
20230710,121500,1460103880,2065,2055,2065,2055,9708
|
|
20230710,121400,1440133290,2050,2055,2055,2050,17
|
|
20230710,121300,1440098380,2055,2050,2055,2050,246
|
|
20230710,121200,1439593950,2055,2050,2055,2050,1011
|
|
20230710,121100,1437516350,2055,2055,2055,2055,372
|
|
20230710,121000,1436751890,2055,2050,2055,2050,3955
|
|
20230710,120900,1428643845,2050,2050,2050,2045,68
|
|
20230710,120800,1428504730,2045,2045,2045,2045,379
|
|
20230710,120700,1427729675,2045,2050,2050,2045,8083
|
|
20230710,120600,1411159945,2050,2050,2050,2050,446
|
|
20230710,120500,1410245645,2050,2045,2050,2045,1307
|
|
20230710,120400,1407571290,2045,2045,2050,2045,1128
|
|
20230710,120300,1405264455,2050,2050,2050,2050,26
|
|
20230710,120200,1405211155,2045,2050,2050,2045,411
|
|
20230710,120100,1404370655,2050,2050,2050,2050,10
|
|
20230710,120000,1404350155,2050,2050,2050,2045,7105
|
|
20230710,115900,1389819905,2050,2050,2050,2045,2910
|
|
20230710,115800,1383868520,2045,2050,2050,2045,1073
|
|
20230710,115700,1381673970,2050,2050,2050,2050,3026
|
|
20230710,115600,1375470670,2050,2050,2050,2050,3250
|
|
20230710,115500,1368808170,2050,2050,2050,2050,91
|
|
20230710,115400,1368621620,2050,2050,2050,2050,1
|
|
20230710,115300,1368619570,2050,2050,2050,2050,252
|
|
20230710,115200,1368102970,2050,2045,2050,2045,425
|
|
20230710,115100,1367233745,2050,2045,2050,2045,3851
|
|
20230710,115000,1359358445,2045,2045,2045,2045,588
|
|
20230710,114900,1358155985,2045,2045,2050,2045,1967
|
|
20230710,114800,1354133195,2050,2050,2050,2050,57
|
|
20230710,114700,1354016345,2050,2045,2050,2045,2031
|
|
20230710,114600,1349862925,2045,2045,2045,2045,273
|
|
20230710,114500,1349304640,2045,2045,2045,2040,1661
|
|
20230710,114400,1345909030,2045,2045,2045,2045,2828
|
|
20230710,114300,1340125770,2050,2045,2050,2045,28
|
|
20230710,114200,1340068445,2050,2050,2050,2045,10540
|
|
20230710,114100,1318514110,2045,2045,2050,2045,1522
|
|
20230710,114000,1315401470,2050,2050,2050,2050,122
|
|
20230710,113900,1315151370,2050,2045,2050,2045,774
|
|
20230710,113800,1313567380,2050,2045,2050,2045,320
|
|
20230710,113700,1312911880,2050,2050,2050,2050,1635
|
|
20230710,113600,1309560130,2050,2045,2050,2045,950
|
|
20230710,113500,1307616990,2045,2040,2045,2040,211
|
|
20230710,113400,1307186430,2045,2045,2045,2040,123
|
|
20230710,113300,1306935280,2040,2045,2045,2040,376
|
|
20230710,113200,1306167855,2040,2040,2040,2040,334
|
|
20230710,113100,1305486495,2040,2040,2040,2040,8944
|
|
20230710,113000,1287240735,2045,2040,2045,2040,301
|
|
20230710,112900,1286626690,2040,2045,2045,2040,8316
|
|
20230710,112800,1269626300,2045,2040,2045,2040,415
|
|
20230710,112700,1268779625,2040,2040,2045,2040,4733
|
|
20230710,112600,1259124200,2045,2040,2045,2040,362
|
|
20230710,112500,1258384415,2045,2045,2045,2045,1417
|
|
20230710,112400,1255486650,2045,2040,2045,2040,4487
|
|
20230710,112300,1246311770,2045,2045,2045,2040,118
|
|
20230710,112200,1246070465,2045,2040,2045,2040,3933
|
|
20230710,112100,1238028285,2040,2045,2045,2040,1582
|
|
20230710,112000,1234795275,2045,2045,2045,2040,4059
|
|
20230710,111900,1226509335,2040,2040,2045,2040,1622
|
|
20230710,111800,1223200345,2045,2045,2045,2045,115
|
|
20230710,111700,1222965170,2040,2045,2045,2040,57
|
|
20230710,111600,1222848640,2045,2045,2045,2040,1355
|
|
20230710,111500,1220082665,2040,2040,2045,2040,1136
|
|
20230710,111400,1217760220,2040,2045,2045,2040,2371
|
|
20230710,111300,1212923030,2045,2045,2045,2045,595
|
|
20230710,111200,1211706255,2045,2040,2045,2040,2561
|
|
20230710,111100,1206481760,2040,2040,2040,2040,197
|
|
20230710,111000,1206079880,2040,2045,2045,2040,2010
|
|
20230710,110900,1201969480,2040,2045,2045,2040,3350
|
|
20230710,110800,1195124980,2045,2045,2045,2045,122
|
|
20230710,110700,1194875490,2045,2045,2045,2045,364
|
|
20230710,110600,1194131110,2045,2050,2050,2045,2099
|
|
20230710,110500,1189838650,2045,2045,2055,2045,666
|
|
20230710,110400,1188476630,2055,2055,2055,2045,137
|
|
20230710,110300,1188195710,2055,2050,2055,2050,253
|
|
20230710,110200,1187676075,2055,2055,2055,2055,70
|
|
20230710,110100,1187532225,2055,2055,2055,2055,0
|
|
20230710,110000,1187532225,2055,2050,2055,2045,638
|
|
20230710,105900,1186225540,2055,2045,2055,2045,20595
|
|
20230710,105800,1144027935,2045,2045,2045,2045,100
|
|
20230710,105700,1143823435,2045,2040,2045,2040,76
|
|
20230710,105600,1143668265,2045,2040,2045,2040,580
|
|
20230710,105500,1142484715,2045,2045,2045,2045,5006
|
|
20230710,105400,1132247445,2045,2040,2045,2040,203
|
|
20230710,105300,1131833310,2045,2040,2045,2040,11
|
|
20230710,105200,1131810865,2045,2045,2045,2045,51
|
|
20230710,105100,1131706570,2050,2040,2050,2040,11734
|
|
20230710,105000,1107766230,2040,2040,2040,2035,1047
|
|
20230710,104900,1105630530,2040,2040,2040,2035,7005
|
|
20230710,104800,1091368665,2045,2045,2045,2045,4
|
|
20230710,104700,1091360485,2045,2040,2045,2040,406
|
|
20230710,104600,1090532215,2045,2045,2050,2045,146
|
|
20230710,104500,1090233630,2045,2045,2050,2040,206
|
|
20230710,104400,1089812430,2050,2045,2050,2040,1145
|
|
20230710,104300,1087475140,2045,2045,2045,2045,92
|
|
20230710,104200,1087287000,2050,2045,2050,2040,4219
|
|
20230710,104100,1078671895,2050,2050,2050,2050,50
|
|
20230710,104000,1078569395,2050,2045,2050,2045,766
|
|
20230710,103900,1077002570,2045,2050,2050,2045,788
|
|
20230710,103800,1075390535,2045,2045,2045,2045,100
|
|
20230710,103700,1075186035,2050,2050,2050,2050,10
|
|
20230710,103600,1075165535,2050,2045,2050,2045,1791
|
|
20230710,103500,1071502685,2050,2045,2050,2040,5101
|
|
20230710,103400,1061095055,2050,2050,2050,2050,260
|
|
20230710,103300,1060562055,2050,2045,2050,2045,43
|
|
20230710,103200,1060474100,2050,2050,2050,2050,49
|
|
20230710,103100,1060373650,2050,2045,2050,2045,2499
|
|
20230710,103000,1055260830,2050,2045,2050,2040,1554
|
|
20230710,102900,1052083870,2045,2040,2045,2035,10760
|
|
20230710,102800,1030156675,2040,2045,2050,2040,1882
|
|
20230710,102700,1026307735,2045,2045,2050,2045,2372
|
|
20230710,102600,1021456895,2045,2045,2050,2045,1357
|
|
20230710,102500,1018681795,2045,2045,2050,2040,3044
|
|
20230710,102400,1012462785,2050,2050,2050,2045,873
|
|
20230710,102300,1010674235,2050,2055,2055,2050,2012
|
|
20230710,102200,1006544580,2055,2050,2055,2050,14
|
|
20230710,102100,1006515815,2055,2055,2055,2055,0
|
|
20230710,102000,1006515815,2055,2050,2055,2050,1410
|
|
20230710,101900,1003625290,2055,2050,2055,2050,1036
|
|
20230710,101800,1001501485,2045,2050,2050,2045,3705
|
|
20230710,101700,993923735,2050,2050,2050,2045,570
|
|
20230710,101600,992756145,2055,2050,2055,2050,34
|
|
20230710,101500,992686430,2055,2050,2055,2050,509
|
|
20230710,101400,991642635,2050,2050,2050,2050,320
|
|
20230710,101300,990986635,2055,2055,2055,2050,671
|
|
20230710,101200,989608315,2055,2055,2055,2055,14
|
|
20230710,101100,989579545,2055,2060,2060,2055,3011
|
|
20230710,101000,983391635,2060,2060,2060,2060,18
|
|
20230710,100900,983354555,2060,2055,2060,2050,13457
|
|
20230710,100800,955756175,2055,2055,2055,2050,1701
|
|
20230710,100700,952261365,2055,2060,2060,2055,7412
|
|
20230710,100600,937024705,2060,2060,2060,2060,3
|
|
20230710,100500,937018525,2065,2065,2065,2060,1035
|
|
20230710,100400,934886250,2065,2060,2065,2060,143
|
|
20230710,100300,934591315,2065,2065,2065,2060,1360
|
|
20230710,100200,931789480,2065,2065,2065,2065,59
|
|
20230710,100100,931667645,2065,2065,2065,2065,1
|
|
20230710,100000,931665580,2065,2065,2065,2065,0
|
|
20230710,095900,931665580,2065,2065,2065,2065,4
|
|
20230710,095800,931657320,2065,2065,2065,2065,223
|
|
20230710,095700,931196825,2065,2055,2065,2055,2980
|
|
20230710,095600,925057700,2055,2060,2060,2055,821
|
|
20230710,095500,923369555,2060,2055,2060,2055,2187
|
|
20230710,095400,918875040,2055,2055,2060,2055,2218
|
|
20230710,095300,914311945,2055,2055,2065,2055,1802
|
|
20230710,095200,910607815,2065,2065,2065,2055,3065
|
|
20230710,095100,904291555,2065,2060,2065,2050,2693
|
|
20230710,095000,898754930,2055,2060,2065,2055,2627
|
|
20230710,094900,893353190,2060,2060,2065,2050,5441
|
|
20230710,094800,882175025,2065,2065,2065,2055,293
|
|
20230710,094700,881572820,2065,2060,2065,2055,2035
|
|
20230710,094600,877388060,2060,2060,2065,2060,711
|
|
20230710,094500,875923340,2065,2055,2065,2050,3995
|
|
20230710,094400,867706375,2060,2065,2065,2055,1045
|
|
20230710,094300,865555255,2065,2060,2065,2060,316
|
|
20230710,094200,864904215,2055,2060,2065,2055,1719
|
|
20230710,094100,861357495,2060,2065,2065,2060,1026
|
|
20230710,094000,859238835,2060,2065,2065,2060,518
|
|
20230710,093900,858171690,2065,2070,2070,2055,2995
|
|
20230710,093800,852002010,2070,2060,2070,2060,1601
|
|
20230710,093700,848697070,2060,2065,2065,2050,2549
|
|
20230710,093600,843452170,2070,2065,2070,2060,1035
|
|
20230710,093500,841314880,2065,2065,2070,2060,5174
|
|
20230710,093400,830635400,2065,2060,2065,2055,15554
|
|
20230710,093300,798596655,2060,2055,2060,2050,12662
|
|
20230710,093200,772577300,2055,2050,2055,2050,616
|
|
20230710,093100,771311950,2055,2045,2055,2040,13001
|
|
20230710,093000,744677095,2040,2040,2045,2040,2646
|
|
20230710,092900,739279175,2045,2040,2045,2040,12808
|
|
20230710,092800,713147905,2045,2045,2050,2040,4905
|
|
20230710,092700,703116960,2050,2055,2060,2050,6301
|
|
20230710,092600,690181605,2055,2060,2060,2055,2475
|
|
20230710,092500,685094705,2055,2060,2060,2055,3349
|
|
20230710,092400,678199955,2060,2055,2060,2055,1584
|
|
20230710,092300,674944820,2055,2065,2065,2055,5397
|
|
20230710,092200,663826925,2065,2065,2065,2060,904
|
|
20230710,092100,661962400,2065,2065,2065,2060,2896
|
|
20230710,092000,655986590,2065,2065,2065,2060,3863
|
|
20230710,091900,648018300,2065,2055,2065,2050,11706
|
|
20230710,091800,623957100,2050,2060,2060,2050,2119
|
|
20230710,091700,619605015,2050,2060,2060,2050,110
|
|
20230710,091600,619378515,2060,2055,2060,2050,3034
|
|
20230710,091500,613147835,2055,2055,2060,2050,3859
|
|
20230710,091400,605230845,2055,2065,2070,2050,1072
|
|
20230710,091300,603027185,2065,2065,2065,2055,5281
|
|
20230710,091200,592123275,2070,2065,2070,2060,6340
|
|
20230710,091100,579058540,2070,2055,2070,2050,19515
|
|
20230710,091000,538913455,2055,2055,2055,2050,1020
|
|
20230710,090900,536818365,2055,2050,2055,2040,17028
|
|
20230710,090800,501879555,2055,2030,2060,2020,35610
|
|
20230710,090700,429313070,2035,2030,2035,2025,27463
|
|
20230710,090600,373517395,2025,2030,2035,2020,22801
|
|
20230710,090500,327223765,2030,2020,2035,2020,27685
|
|
20230710,090400,271213225,2030,2035,2035,2015,31265
|
|
20230710,090300,207890525,2035,2035,2040,2035,12649
|
|
20230710,090200,182143750,2040,2050,2055,2035,21446
|
|
20230710,090100,138332640,2055,2070,2070,2050,22457
|
|
20230710,090000,92208635,2055,2075,2075,2055,24218
|