605 lines
30 KiB
CSV
605 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,190200,5042811105,2030,2030,2030,2030,66336
|
|
20230724,190100,5042811105,2030,2030,2030,2030,0
|
|
20230724,190000,5042811105,2030,2030,2030,2030,0
|
|
20230724,185900,5042811105,2030,2030,2030,2030,0
|
|
20230724,185800,5042811105,2030,2030,2030,2030,0
|
|
20230724,185700,5042811105,2030,2030,2030,2030,0
|
|
20230724,185600,5042811105,2030,2030,2030,2030,0
|
|
20230724,185500,5042811105,2030,2030,2030,2030,0
|
|
20230724,185400,5042811105,2030,2030,2030,2030,0
|
|
20230724,185300,5042811105,2030,2030,2030,2030,0
|
|
20230724,185200,5042811105,2030,2030,2030,2030,0
|
|
20230724,185100,5042811105,2030,2030,2030,2030,0
|
|
20230724,185000,5042811105,2030,2030,2030,2030,0
|
|
20230724,184900,5042811105,2030,2030,2030,2030,0
|
|
20230724,184800,5042811105,2030,2030,2030,2030,0
|
|
20230724,184700,5042811105,2030,2030,2030,2030,0
|
|
20230724,184600,5042811105,2030,2030,2030,2030,0
|
|
20230724,184500,5042811105,2030,2030,2030,2030,0
|
|
20230724,184400,5042811105,2030,2030,2030,2030,0
|
|
20230724,184300,5042811105,2030,2030,2030,2030,0
|
|
20230724,184200,5042811105,2030,2030,2030,2030,0
|
|
20230724,184100,5042811105,2030,2030,2030,2030,0
|
|
20230724,184000,5042811105,2030,2030,2030,2030,0
|
|
20230724,183900,5042811105,2030,2030,2030,2030,0
|
|
20230724,183800,5042811105,2030,2030,2030,2030,0
|
|
20230724,183700,5042811105,2030,2030,2030,2030,0
|
|
20230724,183600,5042811105,2030,2030,2030,2030,0
|
|
20230724,183500,5042811105,2030,2030,2030,2030,0
|
|
20230724,183400,5042811105,2030,2030,2030,2030,0
|
|
20230724,183300,5042811105,2030,2030,2030,2030,0
|
|
20230724,183200,5042811105,2030,2030,2030,2030,66336
|
|
20230724,183100,5042811105,2030,2030,2030,2030,0
|
|
20230724,183000,5042811105,2030,2030,2030,2030,0
|
|
20230724,182900,5042811105,2030,2030,2030,2030,0
|
|
20230724,182800,5042811105,2030,2030,2030,2030,0
|
|
20230724,182700,5042811105,2030,2030,2030,2030,0
|
|
20230724,182600,5042811105,2030,2030,2030,2030,0
|
|
20230724,182500,5042811105,2030,2030,2030,2030,0
|
|
20230724,182400,5042811105,2030,2030,2030,2030,0
|
|
20230724,182300,5042811105,2030,2030,2030,2030,0
|
|
20230724,182200,5042811105,2030,2030,2030,2030,0
|
|
20230724,182100,5042811105,2030,2030,2030,2030,0
|
|
20230724,182000,5042811105,2030,2030,2030,2030,0
|
|
20230724,181900,5042811105,2030,2030,2030,2030,0
|
|
20230724,181800,5042811105,2030,2030,2030,2030,0
|
|
20230724,181700,5042811105,2030,2030,2030,2030,0
|
|
20230724,181600,5042811105,2030,2030,2030,2030,0
|
|
20230724,181500,5042811105,2030,2030,2030,2030,0
|
|
20230724,181400,5042811105,2030,2030,2030,2030,0
|
|
20230724,181300,5042811105,2030,2030,2030,2030,0
|
|
20230724,181200,5042811105,2030,2030,2030,2030,0
|
|
20230724,181100,5042811105,2030,2030,2030,2030,0
|
|
20230724,181000,5042811105,2030,2030,2030,2030,0
|
|
20230724,180900,5042811105,2030,2030,2030,2030,0
|
|
20230724,180800,5042811105,2030,2030,2030,2030,0
|
|
20230724,180700,5042811105,2030,2030,2030,2030,0
|
|
20230724,180600,5042811105,2030,2030,2030,2030,0
|
|
20230724,180500,5042811105,2030,2030,2030,2030,0
|
|
20230724,180400,5042811105,2030,2030,2030,2030,0
|
|
20230724,180300,5042811105,2030,2030,2030,2030,0
|
|
20230724,180200,5042811105,2030,2030,2030,2030,66336
|
|
20230724,180100,5042811105,2030,2030,2030,2030,0
|
|
20230724,180000,5042811105,2030,2030,2030,2030,0
|
|
20230724,175900,5042811105,2030,2030,2030,2030,0
|
|
20230724,175800,5042811105,2030,2030,2030,2030,0
|
|
20230724,175700,5042811105,2030,2030,2030,2030,0
|
|
20230724,175600,5042811105,2030,2030,2030,2030,0
|
|
20230724,175500,5042811105,2030,2030,2030,2030,0
|
|
20230724,175400,5042811105,2030,2030,2030,2030,0
|
|
20230724,175300,5042811105,2030,2030,2030,2030,0
|
|
20230724,175200,5042811105,2030,2030,2030,2030,0
|
|
20230724,175100,5042811105,2030,2030,2030,2030,0
|
|
20230724,175000,5042811105,2030,2030,2030,2030,0
|
|
20230724,174900,5042811105,2030,2030,2030,2030,0
|
|
20230724,174800,5042811105,2030,2030,2030,2030,0
|
|
20230724,174700,5042811105,2030,2030,2030,2030,0
|
|
20230724,174600,5042811105,2030,2030,2030,2030,0
|
|
20230724,174500,5042811105,2030,2030,2030,2030,0
|
|
20230724,174400,5042811105,2030,2030,2030,2030,0
|
|
20230724,174300,5042811105,2030,2030,2030,2030,0
|
|
20230724,174200,5042811105,2030,2030,2030,2030,0
|
|
20230724,174100,5042811105,2030,2030,2030,2030,0
|
|
20230724,174000,5042811105,2030,2030,2030,2030,0
|
|
20230724,173900,5042811105,2030,2030,2030,2030,0
|
|
20230724,173800,5042811105,2030,2030,2030,2030,0
|
|
20230724,173700,5042811105,2030,2030,2030,2030,0
|
|
20230724,173600,5042811105,2030,2030,2030,2030,0
|
|
20230724,173500,5042811105,2030,2030,2030,2030,0
|
|
20230724,173400,5042811105,2030,2030,2030,2030,0
|
|
20230724,173300,5042811105,2030,2030,2030,2030,0
|
|
20230724,173200,5042811105,2030,2030,2030,2030,66336
|
|
20230724,173100,5042811105,2030,2030,2030,2030,0
|
|
20230724,173000,5042811105,2030,2030,2030,2030,0
|
|
20230724,172900,5042811105,2030,2030,2030,2030,0
|
|
20230724,172800,5042811105,2030,2030,2030,2030,0
|
|
20230724,172700,5042811105,2030,2030,2030,2030,0
|
|
20230724,172600,5042811105,2030,2030,2030,2030,0
|
|
20230724,172500,5042811105,2030,2030,2030,2030,0
|
|
20230724,172400,5042811105,2030,2030,2030,2030,0
|
|
20230724,172300,5042811105,2030,2030,2030,2030,0
|
|
20230724,172200,5042811105,2030,2030,2030,2030,0
|
|
20230724,172100,5042811105,2030,2030,2030,2030,0
|
|
20230724,172000,5042811105,2030,2030,2030,2030,0
|
|
20230724,171900,5042811105,2030,2030,2030,2030,0
|
|
20230724,171800,5042811105,2030,2030,2030,2030,0
|
|
20230724,171700,5042811105,2030,2030,2030,2030,0
|
|
20230724,171600,5042811105,2030,2030,2030,2030,0
|
|
20230724,171500,5042811105,2030,2030,2030,2030,0
|
|
20230724,171400,5042811105,2030,2030,2030,2030,0
|
|
20230724,171300,5042811105,2030,2030,2030,2030,0
|
|
20230724,171200,5042811105,2030,2030,2030,2030,0
|
|
20230724,171100,5042811105,2030,2030,2030,2030,0
|
|
20230724,171000,5042811105,2030,2030,2030,2030,0
|
|
20230724,170900,5042811105,2030,2030,2030,2030,0
|
|
20230724,170800,5042811105,2030,2030,2030,2030,0
|
|
20230724,170700,5042811105,2030,2030,2030,2030,0
|
|
20230724,170600,5042811105,2030,2030,2030,2030,0
|
|
20230724,170500,5042811105,2030,2030,2030,2030,0
|
|
20230724,170400,5042811105,2030,2030,2030,2030,0
|
|
20230724,170300,5042811105,2030,2030,2030,2030,0
|
|
20230724,170200,5042811105,2030,2030,2030,2030,66336
|
|
20230724,170100,5042811105,2030,2030,2030,2030,0
|
|
20230724,170000,5042811105,2030,2030,2030,2030,0
|
|
20230724,165900,5042811105,2030,2030,2030,2030,0
|
|
20230724,165800,5042811105,2030,2030,2030,2030,0
|
|
20230724,165700,5042811105,2030,2030,2030,2030,0
|
|
20230724,165600,5042811105,2030,2030,2030,2030,0
|
|
20230724,165500,5042811105,2030,2030,2030,2030,0
|
|
20230724,165400,5042811105,2030,2030,2030,2030,0
|
|
20230724,165300,5042811105,2030,2030,2030,2030,0
|
|
20230724,165200,5042811105,2030,2030,2030,2030,0
|
|
20230724,165100,5042811105,2030,2030,2030,2030,0
|
|
20230724,165000,5042811105,2030,2030,2030,2030,0
|
|
20230724,164900,5042811105,2030,2030,2030,2030,0
|
|
20230724,164800,5042811105,2030,2030,2030,2030,0
|
|
20230724,164700,5042811105,2030,2030,2030,2030,0
|
|
20230724,164600,5042811105,2030,2030,2030,2030,0
|
|
20230724,164500,5042811105,2030,2030,2030,2030,0
|
|
20230724,164400,5042811105,2030,2030,2030,2030,0
|
|
20230724,164300,5042811105,2030,2030,2030,2030,0
|
|
20230724,164200,5042811105,2030,2030,2030,2030,0
|
|
20230724,164100,5042811105,2030,2030,2030,2030,0
|
|
20230724,164000,5042811105,2030,2030,2030,2030,0
|
|
20230724,163900,5042811105,2030,2030,2030,2030,0
|
|
20230724,163800,5042811105,2030,2030,2030,2030,0
|
|
20230724,163700,5042811105,2030,2030,2030,2030,0
|
|
20230724,163600,5042811105,2030,2030,2030,2030,0
|
|
20230724,163500,5042811105,2030,2030,2030,2030,0
|
|
20230724,163400,5042811105,2030,2030,2030,2030,0
|
|
20230724,163300,5042811105,2030,2030,2030,2030,0
|
|
20230724,163200,5042811105,2030,2030,2030,2030,66336
|
|
20230724,163100,5042811105,2030,2030,2030,2030,0
|
|
20230724,163000,5042811105,2030,2030,2030,2030,0
|
|
20230724,162900,5042811105,2030,2030,2030,2030,0
|
|
20230724,162800,5042811105,2030,2030,2030,2030,0
|
|
20230724,162700,5042811105,2030,2030,2030,2030,0
|
|
20230724,162600,5042811105,2030,2030,2030,2030,0
|
|
20230724,162500,5042811105,2030,2030,2030,2030,0
|
|
20230724,162400,5042811105,2030,2030,2030,2030,0
|
|
20230724,162300,5042811105,2030,2030,2030,2030,0
|
|
20230724,162200,5042811105,2030,2030,2030,2030,0
|
|
20230724,162100,5042811105,2030,2030,2030,2030,0
|
|
20230724,162000,5042811105,2030,2030,2030,2030,0
|
|
20230724,161900,5042811105,2030,2030,2030,2030,0
|
|
20230724,161800,5042811105,2030,2030,2030,2030,0
|
|
20230724,161700,5042811105,2030,2030,2030,2030,0
|
|
20230724,161600,5042811105,2030,2030,2030,2030,0
|
|
20230724,161500,5042811105,2030,2030,2030,2030,0
|
|
20230724,161400,5042811105,2030,2030,2030,2030,0
|
|
20230724,161300,5042811105,2030,2030,2030,2030,0
|
|
20230724,161200,5042811105,2030,2030,2030,2030,0
|
|
20230724,161100,5042811105,2030,2030,2030,2030,0
|
|
20230724,161000,5042811105,2030,2030,2030,2030,0
|
|
20230724,160900,5042811105,2030,2030,2030,2030,0
|
|
20230724,160800,5042811105,2030,2030,2030,2030,0
|
|
20230724,160700,5042811105,2030,2030,2030,2030,0
|
|
20230724,160600,5042811105,2030,2030,2030,2030,0
|
|
20230724,160500,5042811105,2030,2030,2030,2030,0
|
|
20230724,160400,5042811105,2030,2030,2030,2030,0
|
|
20230724,160300,5042811105,2030,2030,2030,2030,0
|
|
20230724,160200,5042811105,2030,2030,2030,2030,66336
|
|
20230724,160100,5042811105,2030,2030,2030,2030,0
|
|
20230724,160000,5042811105,2030,2030,2030,2030,0
|
|
20230724,155900,5042811105,2030,2030,2030,2030,0
|
|
20230724,155800,5042811105,2030,2030,2030,2030,0
|
|
20230724,155700,5042811105,2030,2030,2030,2030,0
|
|
20230724,155600,5042811105,2030,2030,2030,2030,0
|
|
20230724,155500,5042811105,2030,2030,2030,2030,0
|
|
20230724,155400,5042811105,2030,2030,2030,2030,0
|
|
20230724,155300,5042811105,2030,2030,2030,2030,0
|
|
20230724,155200,5042811105,2030,2030,2030,2030,0
|
|
20230724,155100,5042811105,2030,2030,2030,2030,0
|
|
20230724,155000,5042811105,2030,2030,2030,2030,0
|
|
20230724,154900,5042811105,2030,2030,2030,2030,0
|
|
20230724,154800,5042811105,2030,2030,2030,2030,0
|
|
20230724,154700,5042811105,2030,2030,2030,2030,0
|
|
20230724,154600,5042811105,2030,2030,2030,2030,0
|
|
20230724,154500,5042811105,2030,2030,2030,2030,0
|
|
20230724,154400,5042811105,2030,2030,2030,2030,0
|
|
20230724,154300,5042811105,2030,2030,2030,2030,0
|
|
20230724,154200,5042811105,2030,2030,2030,2030,0
|
|
20230724,154100,5042811105,2030,2030,2030,2030,0
|
|
20230724,154000,5042811105,2030,2030,2030,2030,0
|
|
20230724,153900,5042811105,2030,2030,2030,2030,0
|
|
20230724,153800,5042811105,2030,2030,2030,2030,0
|
|
20230724,153700,5042811105,2030,2030,2030,2030,0
|
|
20230724,153600,5042811105,2030,2030,2030,2030,0
|
|
20230724,153500,5042811105,2030,2030,2030,2030,0
|
|
20230724,153400,5042811105,2030,2030,2030,2030,0
|
|
20230724,153300,5042811105,2030,2030,2030,2030,0
|
|
20230724,153200,5042811105,2030,2030,2030,2030,66336
|
|
20230724,153100,5042811105,2030,2030,2030,2030,0
|
|
20230724,153000,5042811105,2030,2030,2030,2030,66336
|
|
20230724,152900,4908149025,2045,2045,2045,2045,0
|
|
20230724,152800,4908149025,2045,2045,2045,2045,0
|
|
20230724,152700,4908149025,2045,2045,2045,2045,0
|
|
20230724,152600,4908149025,2045,2045,2045,2045,0
|
|
20230724,152500,4908149025,2045,2045,2045,2045,0
|
|
20230724,152400,4908149025,2045,2045,2045,2045,0
|
|
20230724,152300,4908149025,2045,2045,2045,2045,0
|
|
20230724,152200,4908149025,2045,2045,2045,2045,0
|
|
20230724,152100,4908149025,2045,2045,2045,2045,0
|
|
20230724,152000,4908149025,2045,2045,2045,2045,0
|
|
20230724,151900,4908149025,2045,2045,2045,2040,1461
|
|
20230724,151800,4905167995,2045,2040,2045,2040,2408
|
|
20230724,151700,4900251760,2040,2040,2045,2040,3902
|
|
20230724,151600,4892290425,2040,2040,2045,2035,2332
|
|
20230724,151500,4887533895,2040,2035,2045,2035,11694
|
|
20230724,151400,4863688980,2035,2035,2040,2035,1705
|
|
20230724,151300,4860219265,2035,2035,2040,2035,1917
|
|
20230724,151200,4856318015,2035,2040,2040,2035,17384
|
|
20230724,151100,4820938835,2040,2040,2040,2035,1343
|
|
20230724,151000,4818203180,2035,2045,2045,2035,21296
|
|
20230724,150900,4774845970,2045,2040,2045,2040,4745
|
|
20230724,150800,4765164705,2040,2040,2045,2035,577
|
|
20230724,150700,4763988130,2040,2040,2040,2040,18480
|
|
20230724,150600,4726288930,2045,2045,2045,2040,2732
|
|
20230724,150500,4720711990,2050,2045,2050,2040,3124
|
|
20230724,150400,4714320830,2045,2045,2050,2040,9163
|
|
20230724,150300,4695615420,2050,2050,2050,2045,298
|
|
20230724,150200,4695004560,2050,2050,2050,2050,53
|
|
20230724,150100,4694895910,2045,2050,2050,2045,2471
|
|
20230724,150000,4689841705,2050,2050,2050,2050,1012
|
|
20230724,145900,4687767105,2050,2045,2050,2045,1742
|
|
20230724,145800,4684204710,2040,2045,2045,2040,1719
|
|
20230724,145700,4680691355,2045,2045,2045,2045,409
|
|
20230724,145600,4679854950,2045,2050,2050,2045,4029
|
|
20230724,145500,4671605635,2050,2045,2050,2045,1648
|
|
20230724,145400,4668235235,2045,2050,2050,2045,5151
|
|
20230724,145300,4657683760,2050,2045,2050,2045,425
|
|
20230724,145200,4656814060,2045,2050,2050,2045,172
|
|
20230724,145100,4656462260,2050,2050,2050,2045,2347
|
|
20230724,145000,4651660180,2050,2045,2050,2045,4561
|
|
20230724,144900,4642332875,2055,2045,2055,2045,13001
|
|
20230724,144800,4615703975,2045,2045,2050,2045,1308
|
|
20230724,144700,4613026565,2045,2050,2050,2045,4787
|
|
20230724,144600,4603236545,2050,2050,2050,2050,218
|
|
20230724,144500,4602789645,2050,2045,2050,2045,312
|
|
20230724,144400,4602150145,2045,2045,2045,2045,15
|
|
20230724,144300,4602119470,2050,2050,2055,2045,15087
|
|
20230724,144200,4571191255,2050,2050,2050,2045,3549
|
|
20230724,144100,4563924810,2050,2050,2050,2050,320
|
|
20230724,144000,4563268810,2050,2045,2050,2040,16066
|
|
20230724,143900,4530400660,2045,2045,2045,2040,3824
|
|
20230724,143800,4522584270,2040,2045,2045,2040,2490
|
|
20230724,143700,4517492225,2040,2045,2045,2040,3601
|
|
20230724,143600,4510141410,2045,2035,2045,2035,2445
|
|
20230724,143500,4505153355,2040,2040,2040,2035,402
|
|
20230724,143400,4504335225,2040,2035,2040,2035,483
|
|
20230724,143300,4503352110,2035,2035,2040,2035,1952
|
|
20230724,143200,4499379780,2035,2035,2040,2035,1544
|
|
20230724,143100,4496237640,2035,2040,2040,2035,3851
|
|
20230724,143000,4488399600,2040,2040,2040,2040,480
|
|
20230724,142900,4487420400,2040,2035,2040,2035,151
|
|
20230724,142800,4487112390,2040,2035,2040,2030,5514
|
|
20230724,142700,4475887265,2035,2040,2040,2035,4768
|
|
20230724,142600,4466184335,2040,2040,2040,2040,3051
|
|
20230724,142500,4459960295,2040,2040,2040,2035,7152
|
|
20230724,142400,4445405930,2035,2040,2040,2035,691
|
|
20230724,142300,4443996515,2040,2040,2040,2040,2744
|
|
20230724,142200,4438398755,2045,2045,2045,2045,50
|
|
20230724,142100,4438296505,2045,2045,2045,2045,1
|
|
20230724,142000,4438294460,2045,2045,2045,2045,460
|
|
20230724,141900,4437353760,2045,2045,2045,2045,635
|
|
20230724,141800,4436055185,2045,2040,2045,2040,17217
|
|
20230724,141700,4400932500,2040,2040,2040,2040,0
|
|
20230724,141600,4400932500,2040,2040,2040,2040,1768
|
|
20230724,141500,4397325780,2040,2040,2040,2040,500
|
|
20230724,141400,4396305780,2040,2035,2040,2035,1527
|
|
20230724,141300,4393198315,2040,2040,2040,2040,119
|
|
20230724,141200,4392955555,2040,2040,2040,2040,1
|
|
20230724,141100,4392953515,2035,2040,2040,2035,410
|
|
20230724,141000,4392119115,2035,2040,2040,2035,10123
|
|
20230724,140900,4371518195,2035,2040,2040,2035,3961
|
|
20230724,140800,4363450845,2040,2045,2045,2040,123
|
|
20230724,140700,4363199920,2045,2045,2045,2045,30
|
|
20230724,140600,4363138570,2045,2045,2045,2035,6672
|
|
20230724,140500,4349544885,2045,2045,2045,2040,1275
|
|
20230724,140400,4346943065,2040,2040,2045,2040,546
|
|
20230724,140300,4345826525,2045,2040,2045,2040,340
|
|
20230724,140200,4345132920,2045,2040,2045,2040,33
|
|
20230724,140100,4345065445,2045,2040,2045,2040,16
|
|
20230724,140000,4345032800,2045,2040,2045,2040,78
|
|
20230724,135900,4344873485,2045,2045,2045,2040,622
|
|
20230724,135800,4343601500,2045,2045,2045,2040,1111
|
|
20230724,135700,4341334005,2045,2045,2045,2040,54
|
|
20230724,135600,4341223730,2040,2040,2045,2040,4055
|
|
20230724,135500,4332951525,2045,2040,2045,2040,4257
|
|
20230724,135400,4324266475,2035,2040,2040,2035,121
|
|
20230724,135300,4324019640,2040,2040,2040,2040,2386
|
|
20230724,135200,4319152200,2040,2035,2040,2035,2243
|
|
20230724,135100,4314587670,2035,2035,2035,2035,835
|
|
20230724,135000,4312888445,2035,2035,2035,2035,2427
|
|
20230724,134900,4307949500,2040,2040,2040,2035,2430
|
|
20230724,134800,4303003305,2030,2040,2040,2025,29002
|
|
20230724,134700,4244032460,2040,2035,2040,2035,222
|
|
20230724,134600,4243580565,2040,2035,2040,2035,2159
|
|
20230724,134500,4239178205,2035,2035,2040,2035,566
|
|
20230724,134400,4238025925,2040,2035,2040,2035,773
|
|
20230724,134300,4236452575,2035,2035,2035,2025,3170
|
|
20230724,134200,4230003025,2025,2035,2035,2025,1261
|
|
20230724,134100,4227443350,2035,2030,2035,2030,3255
|
|
20230724,134000,4220835340,2030,2035,2035,2030,353
|
|
20230724,133900,4220118745,2035,2025,2035,2025,13116
|
|
20230724,133800,4193493630,2025,2030,2030,2025,13006
|
|
20230724,133700,4167156450,2030,2030,2030,2030,1183
|
|
20230724,133600,4164754960,2030,2030,2030,2030,1125
|
|
20230724,133500,4162471210,2030,2030,2035,2030,633
|
|
20230724,133400,4161186205,2035,2030,2035,2030,485
|
|
20230724,133300,4160201195,2030,2035,2035,2025,2765
|
|
20230724,133200,4154599210,2025,2030,2030,2025,12609
|
|
20230724,133100,4129060625,2030,2030,2035,2030,649
|
|
20230724,133000,4127743140,2030,2035,2035,2030,6305
|
|
20230724,132900,4114942945,2035,2035,2035,2030,373
|
|
20230724,132800,4114185515,2035,2030,2035,2030,2130
|
|
20230724,132700,4109861255,2030,2035,2035,2030,3714
|
|
20230724,132600,4102319320,2035,2035,2035,2035,122
|
|
20230724,132500,4102071050,2035,2035,2035,2035,1834
|
|
20230724,132400,4098338860,2040,2040,2040,2035,3755
|
|
20230724,132300,4090678665,2035,2030,2035,2030,3349
|
|
20230724,132200,4083863570,2030,2035,2035,2030,568
|
|
20230724,132100,4082708190,2030,2030,2040,2030,2954
|
|
20230724,132000,4076711520,2030,2040,2040,2030,1277
|
|
20230724,131900,4074118980,2040,2035,2040,2030,1040
|
|
20230724,131800,4072006765,2040,2035,2040,2035,1262
|
|
20230724,131700,4069438520,2030,2040,2040,2030,15555
|
|
20230724,131600,4037859045,2040,2040,2040,2030,6331
|
|
20230724,131500,4024982495,2035,2040,2040,2035,2727
|
|
20230724,131400,4019424400,2045,2045,2045,2045,23
|
|
20230724,131300,4019377365,2045,2040,2045,2035,1809
|
|
20230724,131200,4015693285,2035,2045,2045,2035,16340
|
|
20230724,131100,3982377555,2045,2045,2045,2040,2802
|
|
20230724,131000,3976647970,2045,2040,2045,2040,3154
|
|
20230724,130900,3970198790,2040,2045,2045,2040,1207
|
|
20230724,130800,3967732505,2040,2040,2045,2040,570
|
|
20230724,130700,3966568950,2040,2040,2040,2035,1273
|
|
20230724,130600,3963974215,2040,2045,2045,2035,10180
|
|
20230724,130500,3943238610,2040,2040,2040,2040,4504
|
|
20230724,130400,3934050450,2040,2040,2045,2040,1134
|
|
20230724,130300,3931736990,2040,2040,2045,2040,42
|
|
20230724,130200,3931651210,2045,2045,2045,2045,1
|
|
20230724,130100,3931649165,2040,2040,2045,2040,749
|
|
20230724,130000,3930121110,2040,2040,2040,2040,2913
|
|
20230724,125900,3924178590,2040,2045,2045,2040,2305
|
|
20230724,125800,3919476240,2045,2045,2045,2045,35
|
|
20230724,125700,3919404665,2045,2040,2045,2035,6924
|
|
20230724,125600,3905265365,2035,2040,2040,2035,7151
|
|
20230724,125500,3890711495,2035,2040,2040,2035,1144
|
|
20230724,125400,3888382955,2040,2040,2040,2040,170
|
|
20230724,125300,3888036155,2040,2040,2040,2040,211
|
|
20230724,125200,3887605715,2040,2030,2040,2030,4105
|
|
20230724,125100,3879271515,2040,2025,2040,2025,7136
|
|
20230724,125000,3864762035,2025,2030,2035,2015,39784
|
|
20230724,124900,3784271325,2030,2035,2035,2030,3126
|
|
20230724,124800,3777919915,2035,2035,2035,2030,763
|
|
20230724,124700,3776367860,2035,2030,2035,2030,2174
|
|
20230724,124600,3771953645,2030,2035,2035,2030,3006
|
|
20230724,124500,3765846735,2035,2040,2040,2035,390
|
|
20230724,124400,3765051445,2035,2040,2040,2030,52413
|
|
20230724,124300,3658541835,2040,2040,2040,2035,12265
|
|
20230724,124200,3633534640,2045,2045,2045,2040,15181
|
|
20230724,124100,3602545350,2045,2045,2045,2045,50
|
|
20230724,124000,3602443100,2045,2050,2050,2045,411
|
|
20230724,123900,3601602590,2045,2050,2050,2045,75
|
|
20230724,123800,3601449140,2050,2050,2050,2045,285
|
|
20230724,123700,3600865265,2050,2050,2050,2050,2
|
|
20230724,123600,3600861165,2045,2050,2050,2045,19
|
|
20230724,123500,3600822265,2040,2050,2050,2040,3179
|
|
20230724,123400,3594332215,2045,2045,2045,2045,100
|
|
20230724,123300,3594127715,2050,2050,2050,2040,1017
|
|
20230724,123200,3592047655,2045,2050,2050,2045,1401
|
|
20230724,123100,3589182605,2050,2050,2050,2045,1020
|
|
20230724,123000,3587094105,2050,2045,2050,2045,3266
|
|
20230724,122900,3580414965,2045,2045,2045,2040,412
|
|
20230724,122800,3579572985,2040,2040,2045,2040,2650
|
|
20230724,122700,3574166830,2045,2045,2045,2040,2247
|
|
20230724,122600,3569581940,2045,2045,2050,2040,4748
|
|
20230724,122500,3559888515,2045,2040,2045,2040,2014
|
|
20230724,122400,3555772030,2045,2045,2045,2045,92
|
|
20230724,122300,3555583890,2045,2045,2045,2040,3275
|
|
20230724,122200,3548899265,2050,2045,2050,2040,1648
|
|
20230724,122100,3545531395,2045,2045,2045,2040,3869
|
|
20230724,122000,3537619340,2045,2045,2050,2045,3594
|
|
20230724,121900,3530269505,2050,2050,2050,2050,252
|
|
20230724,121800,3529752905,2050,2045,2050,2045,10004
|
|
20230724,121700,3509294650,2045,2045,2050,2045,1942
|
|
20230724,121600,3505323255,2050,2050,2050,2050,2900
|
|
20230724,121500,3499378255,2050,2050,2050,2050,364
|
|
20230724,121400,3498632055,2050,2050,2050,2045,174
|
|
20230724,121300,3498275365,2045,2050,2050,2045,678
|
|
20230724,121200,3496887345,2050,2050,2050,2045,626
|
|
20230724,121100,3495604260,2050,2050,2050,2045,7054
|
|
20230724,121000,3481146690,2055,2050,2055,2050,4281
|
|
20230724,120900,3472359420,2055,2055,2055,2055,135
|
|
20230724,120800,3472081995,2055,2055,2055,2050,236
|
|
20230724,120700,3471597020,2055,2055,2055,2055,0
|
|
20230724,120600,3471597020,2055,2055,2055,2055,400
|
|
20230724,120500,3470775020,2055,2050,2055,2050,10530
|
|
20230724,120400,3449173645,2045,2045,2050,2045,1341
|
|
20230724,120300,3446431290,2045,2045,2045,2045,6884
|
|
20230724,120200,3432353510,2045,2045,2045,2040,5898
|
|
20230724,120100,3420293325,2045,2040,2045,2040,1237
|
|
20230724,120000,3417766670,2045,2045,2045,2040,885
|
|
20230724,115900,3415957045,2045,2040,2045,2040,4439
|
|
20230724,115800,3406896485,2040,2040,2040,2040,19430
|
|
20230724,115700,3367259285,2045,2045,2045,2040,39384
|
|
20230724,115600,3286911895,2040,2045,2055,2040,16279
|
|
20230724,115500,3253627145,2045,2055,2055,2045,26369
|
|
20230724,115400,3199570635,2050,2055,2055,2050,1308
|
|
20230724,115300,3196885610,2055,2055,2055,2055,53
|
|
20230724,115200,3196776695,2055,2055,2055,2055,1246
|
|
20230724,115100,3194216165,2055,2060,2060,2055,1728
|
|
20230724,115000,3190665115,2060,2055,2060,2055,1470
|
|
20230724,114900,3187644210,2060,2060,2060,2060,365
|
|
20230724,114800,3186892310,2055,2060,2060,2055,2985
|
|
20230724,114700,3180743215,2055,2055,2055,2055,266
|
|
20230724,114600,3180196585,2055,2055,2060,2055,830
|
|
20230724,114500,3178490885,2060,2060,2060,2050,7052
|
|
20230724,114400,3163996890,2055,2060,2060,2055,6633
|
|
20230724,114300,3150366055,2055,2055,2060,2050,3370
|
|
20230724,114200,3143440825,2055,2050,2055,2045,14547
|
|
20230724,114100,3113664205,2050,2055,2055,2050,178
|
|
20230724,114000,3113298420,2055,2055,2055,2055,515
|
|
20230724,113900,3112240095,2055,2050,2055,2050,1339
|
|
20230724,113800,3109490950,2055,2050,2055,2050,2756
|
|
20230724,113700,3103840850,2050,2055,2055,2050,4210
|
|
20230724,113600,3095210110,2050,2055,2055,2050,590
|
|
20230724,113500,3094000350,2055,2055,2060,2050,377
|
|
20230724,113400,3093227060,2050,2055,2060,2050,4649
|
|
20230724,113300,3083673840,2055,2050,2055,2050,1603
|
|
20230724,113200,3080385115,2055,2050,2055,2045,2088
|
|
20230724,113100,3076109805,2045,2050,2050,2045,4936
|
|
20230724,113000,3065991445,2055,2055,2055,2050,4304
|
|
20230724,112900,3057165170,2055,2055,2055,2055,671
|
|
20230724,112800,3055786265,2055,2055,2055,2055,1277
|
|
20230724,112700,3053162030,2050,2050,2055,2045,1292
|
|
20230724,112600,3050516360,2050,2050,2055,2045,588
|
|
20230724,112500,3049310960,2055,2050,2055,2040,44296
|
|
20230724,112400,2958692875,2050,2050,2050,2045,437
|
|
20230724,112300,2957797080,2050,2050,2050,2045,1007
|
|
20230724,112200,2955732780,2055,2050,2055,2050,133
|
|
20230724,112100,2955459920,2050,2050,2050,2045,997
|
|
20230724,112000,2953416170,2050,2050,2055,2050,3088
|
|
20230724,111900,2947085275,2050,2055,2055,2050,3959
|
|
20230724,111800,2938969275,2050,2050,2050,2050,2590
|
|
20230724,111700,2933659775,2050,2045,2050,2045,2040
|
|
20230724,111600,2929486525,2045,2045,2050,2040,14357
|
|
20230724,111500,2900127100,2045,2045,2050,2045,2260
|
|
20230724,111400,2895500325,2050,2045,2050,2045,1640
|
|
20230724,111300,2892142005,2045,2055,2055,2040,23911
|
|
20230724,111200,2843269310,2050,2055,2055,2050,11036
|
|
20230724,111100,2820642710,2055,2055,2055,2055,2494
|
|
20230724,111000,2815517540,2055,2055,2055,2055,569
|
|
20230724,110900,2814348245,2055,2055,2055,2050,46562
|
|
20230724,110800,2718873580,2055,2060,2060,2055,19383
|
|
20230724,110700,2679040305,2060,2065,2065,2060,7094
|
|
20230724,110600,2664426440,2065,2060,2065,2060,504
|
|
20230724,110500,2663387890,2060,2065,2065,2060,1661
|
|
20230724,110400,2659965730,2060,2065,2065,2060,109
|
|
20230724,110300,2659741140,2065,2060,2065,2060,1731
|
|
20230724,110200,2656175275,2060,2060,2060,2055,3401
|
|
20230724,110100,2649169235,2060,2055,2060,2055,2404
|
|
20230724,110000,2644222640,2060,2055,2060,2055,547
|
|
20230724,105900,2643098430,2060,2055,2060,2055,3103
|
|
20230724,105800,2636720260,2055,2060,2060,2050,9572
|
|
20230724,105700,2617045365,2060,2055,2060,2055,2598
|
|
20230724,105600,2611701125,2055,2060,2060,2055,3734
|
|
20230724,105500,2604027745,2055,2055,2060,2055,3499
|
|
20230724,105400,2596837295,2055,2055,2055,2055,1233
|
|
20230724,105300,2594303480,2055,2055,2060,2050,11290
|
|
20230724,105200,2571122580,2055,2060,2060,2055,13132
|
|
20230724,105100,2544136170,2055,2055,2060,2055,5089
|
|
20230724,105000,2533678125,2055,2055,2060,2055,1828
|
|
20230724,104900,2529918980,2060,2060,2060,2055,4151
|
|
20230724,104800,2521378220,2060,2060,2060,2055,1511
|
|
20230724,104700,2518266060,2060,2060,2060,2060,397
|
|
20230724,104600,2517448240,2055,2060,2060,2055,13147
|
|
20230724,104500,2490372410,2060,2060,2060,2060,671
|
|
20230724,104400,2488990150,2065,2060,2065,2060,1470
|
|
20230724,104300,2485956220,2065,2060,2065,2060,4884
|
|
20230724,104200,2475889805,2060,2060,2060,2055,1168
|
|
20230724,104100,2473484735,2060,2060,2065,2060,1852
|
|
20230724,104000,2469669555,2060,2060,2065,2055,531
|
|
20230724,103900,2468575845,2065,2060,2065,2055,1578
|
|
20230724,103800,2465326910,2060,2065,2065,2060,935
|
|
20230724,103700,2463400755,2065,2055,2065,2055,2093
|
|
20230724,103600,2459079070,2060,2060,2065,2060,2515
|
|
20230724,103500,2453897090,2060,2060,2065,2055,5014
|
|
20230724,103400,2443583310,2060,2060,2065,2060,1699
|
|
20230724,103300,2440083100,2065,2050,2065,2050,7832
|
|
20230724,103200,2424007965,2050,2065,2065,2050,27078
|
|
20230724,103100,2368340860,2060,2055,2060,2055,13137
|
|
20230724,103000,2341316095,2055,2060,2060,2055,3115
|
|
20230724,102900,2334910650,2060,2060,2060,2060,8992
|
|
20230724,102800,2316387130,2060,2065,2065,2060,821
|
|
20230724,102700,2314693620,2065,2065,2065,2065,257
|
|
20230724,102600,2314162915,2060,2060,2065,2055,7154
|
|
20230724,102500,2299426025,2055,2060,2065,2055,14801
|
|
20230724,102400,2268953300,2060,2070,2070,2060,34559
|
|
20230724,102300,2197676050,2070,2060,2070,2060,5350
|
|
20230724,102200,2186633015,2065,2065,2065,2065,3742
|
|
20230724,102100,2178905785,2065,2065,2070,2060,6443
|
|
20230724,102000,2165610975,2065,2070,2070,2065,9020
|
|
20230724,101900,2146984230,2070,2065,2075,2065,367
|
|
20230724,101800,2146226185,2065,2070,2070,2065,7782
|
|
20230724,101700,2130138995,2075,2070,2075,2070,3416
|
|
20230724,101600,2123066875,2070,2075,2075,2070,147
|
|
20230724,101500,2122762495,2075,2075,2075,2070,2072
|
|
20230724,101400,2118468095,2075,2075,2075,2070,267
|
|
20230724,101300,2117914075,2075,2070,2075,2065,6194
|
|
20230724,101200,2105098910,2070,2070,2070,2065,35162
|
|
20230724,101100,2032382555,2070,2080,2080,2070,26815
|
|
20230724,101000,1976761740,2075,2075,2080,2075,3545
|
|
20230724,100900,1969405700,2075,2075,2080,2075,3052
|
|
20230724,100800,1963071675,2075,2080,2080,2075,2505
|
|
20230724,100700,1957872780,2075,2080,2080,2075,4934
|
|
20230724,100600,1947631440,2080,2080,2080,2075,455
|
|
20230724,100500,1946685340,2080,2080,2080,2075,6208
|
|
20230724,100400,1933789325,2085,2085,2085,2080,4393
|
|
20230724,100300,1924649920,2085,2085,2085,2080,309
|
|
20230724,100200,1924006850,2080,2080,2080,2080,8647
|
|
20230724,100100,1906021090,2080,2080,2085,2080,2235
|
|
20230724,100000,1901369220,2080,2075,2080,2075,19853
|
|
20230724,095900,1860078390,2075,2070,2080,2070,4072
|
|
20230724,095800,1851630000,2070,2075,2080,2070,2616
|
|
20230724,095700,1846202625,2075,2075,2080,2070,6033
|
|
20230724,095600,1833686220,2070,2070,2075,2070,21693
|
|
20230724,095500,1788712220,2070,2070,2075,2065,3371
|
|
20230724,095400,1781738645,2070,2075,2075,2070,9566
|
|
20230724,095300,1761934520,2070,2075,2075,2070,1677
|
|
20230724,095200,1758461240,2075,2075,2075,2070,11682
|
|
20230724,095100,1734273190,2075,2075,2080,2075,5655
|
|
20230724,095000,1722538065,2075,2075,2080,2075,28821
|
|
20230724,094900,1662732145,2075,2075,2080,2075,3327
|
|
20230724,094800,1655828545,2075,2080,2080,2075,4610
|
|
20230724,094700,1646256085,2080,2080,2080,2080,12782
|
|
20230724,094600,1619669525,2080,2080,2085,2080,7117
|
|
20230724,094500,1604866155,2085,2080,2085,2080,5982
|
|
20230724,094400,1592407310,2080,2080,2085,2080,9046
|
|
20230724,094300,1573589230,2085,2085,2085,2080,3920
|
|
20230724,094200,1565429210,2085,2085,2085,2085,776
|
|
20230724,094100,1563811250,2085,2080,2085,2080,5098
|
|
20230724,094000,1553189495,2080,2080,2085,2080,6465
|
|
20230724,093900,1539742210,2080,2090,2090,2080,7497
|
|
20230724,093800,1524136725,2090,2080,2090,2080,2856
|
|
20230724,093700,1518189080,2085,2080,2085,2080,2835
|
|
20230724,093600,1512291955,2080,2080,2090,2080,13316
|
|
20230724,093500,1484588650,2080,2080,2080,2075,12868
|
|
20230724,093400,1457840475,2080,2085,2085,2080,10757
|
|
20230724,093300,1435448140,2080,2085,2090,2080,4895
|
|
20230724,093200,1425234445,2085,2085,2085,2075,2370
|
|
20230724,093100,1420305085,2085,2080,2085,2075,10208
|
|
20230724,093000,1399084615,2075,2090,2090,2075,29358
|
|
20230724,092900,1337969620,2090,2090,2100,2090,14474
|
|
20230724,092800,1307709355,2095,2100,2100,2090,1954
|
|
20230724,092700,1303615345,2095,2100,2100,2090,13629
|
|
20230724,092600,1275059465,2100,2105,2105,2095,4075
|
|
20230724,092500,1266502115,2105,2100,2105,2100,5537
|
|
20230724,092400,1254868075,2100,2090,2100,2090,5814
|
|
20230724,092300,1242704135,2100,2090,2100,2090,21943
|
|
20230724,092200,1196764675,2090,2090,2095,2080,29137
|
|
20230724,092100,1135954270,2090,2085,2090,2080,15467
|
|
20230724,092000,1103672625,2090,2090,2095,2085,16666
|
|
20230724,091900,1068874890,2090,2090,2090,2085,7293
|
|
20230724,091800,1053637560,2090,2090,2095,2085,9209
|
|
20230724,091700,1034407890,2090,2085,2095,2080,37673
|
|
20230724,091600,955744175,2085,2100,2100,2085,32843
|
|
20230724,091500,887115415,2100,2100,2100,2090,15551
|
|
20230724,091400,854567725,2095,2095,2100,2090,6172
|
|
20230724,091300,841642435,2095,2095,2100,2090,4763
|
|
20230724,091200,831680790,2095,2100,2110,2090,16795
|
|
20230724,091100,796459900,2100,2100,2110,2095,14511
|
|
20230724,091000,765982295,2100,2100,2110,2100,6175
|
|
20230724,090900,753007880,2100,2110,2115,2100,16196
|
|
20230724,090800,718935585,2105,2090,2110,2085,48389
|
|
20230724,090700,617295320,2090,2090,2090,2085,12830
|
|
20230724,090600,590533855,2085,2110,2110,2085,19637
|
|
20230724,090500,549376830,2110,2080,2110,2080,28502
|
|
20230724,090400,489594585,2090,2085,2090,2075,44311
|
|
20230724,090300,397418670,2085,2095,2095,2075,29767
|
|
20230724,090200,335348350,2095,2120,2120,2095,49148
|
|
20230724,090100,231980880,2115,2115,2130,2110,13858
|
|
20230724,090000,202622540,2125,2145,2145,2095,91088
|