606 lines
30 KiB
CSV
606 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,190300,5919002101,2030,2030,2030,2030,32584
|
|
20230828,190200,5919002101,2030,2030,2030,2030,0
|
|
20230828,190100,5919002101,2030,2030,2030,2030,0
|
|
20230828,190000,5919002101,2030,2030,2030,2030,0
|
|
20230828,185900,5919002101,2030,2030,2030,2030,0
|
|
20230828,185800,5919002101,2030,2030,2030,2030,0
|
|
20230828,185700,5919002101,2030,2030,2030,2030,0
|
|
20230828,185600,5919002101,2030,2030,2030,2030,0
|
|
20230828,185500,5919002101,2030,2030,2030,2030,0
|
|
20230828,185400,5919002101,2030,2030,2030,2030,0
|
|
20230828,185300,5919002101,2030,2030,2030,2030,0
|
|
20230828,185200,5919002101,2030,2030,2030,2030,0
|
|
20230828,185100,5919002101,2030,2030,2030,2030,0
|
|
20230828,185000,5919002101,2030,2030,2030,2030,0
|
|
20230828,184900,5919002101,2030,2030,2030,2030,0
|
|
20230828,184800,5919002101,2030,2030,2030,2030,0
|
|
20230828,184700,5919002101,2030,2030,2030,2030,0
|
|
20230828,184600,5919002101,2030,2030,2030,2030,0
|
|
20230828,184500,5919002101,2030,2030,2030,2030,0
|
|
20230828,184400,5919002101,2030,2030,2030,2030,0
|
|
20230828,184300,5919002101,2030,2030,2030,2030,0
|
|
20230828,184200,5919002101,2030,2030,2030,2030,0
|
|
20230828,184100,5919002101,2030,2030,2030,2030,0
|
|
20230828,184000,5919002101,2030,2030,2030,2030,0
|
|
20230828,183900,5919002101,2030,2030,2030,2030,0
|
|
20230828,183800,5919002101,2030,2030,2030,2030,0
|
|
20230828,183700,5919002101,2030,2030,2030,2030,0
|
|
20230828,183600,5919002101,2030,2030,2030,2030,0
|
|
20230828,183500,5919002101,2030,2030,2030,2030,0
|
|
20230828,183400,5919002101,2030,2030,2030,2030,0
|
|
20230828,183300,5919002101,2030,2030,2030,2030,32584
|
|
20230828,183200,5919002101,2030,2030,2030,2030,0
|
|
20230828,183100,5919002101,2030,2030,2030,2030,0
|
|
20230828,183000,5919002101,2030,2030,2030,2030,0
|
|
20230828,182900,5919002101,2030,2030,2030,2030,0
|
|
20230828,182800,5919002101,2030,2030,2030,2030,0
|
|
20230828,182700,5919002101,2030,2030,2030,2030,0
|
|
20230828,182600,5919002101,2030,2030,2030,2030,0
|
|
20230828,182500,5919002101,2030,2030,2030,2030,0
|
|
20230828,182400,5919002101,2030,2030,2030,2030,0
|
|
20230828,182300,5919002101,2030,2030,2030,2030,0
|
|
20230828,182200,5919002101,2030,2030,2030,2030,0
|
|
20230828,182100,5919002101,2030,2030,2030,2030,0
|
|
20230828,182000,5919002101,2030,2030,2030,2030,0
|
|
20230828,181900,5919002101,2030,2030,2030,2030,0
|
|
20230828,181800,5919002101,2030,2030,2030,2030,0
|
|
20230828,181700,5919002101,2030,2030,2030,2030,0
|
|
20230828,181600,5919002101,2030,2030,2030,2030,0
|
|
20230828,181500,5919002101,2030,2030,2030,2030,0
|
|
20230828,181400,5919002101,2030,2030,2030,2030,0
|
|
20230828,181300,5919002101,2030,2030,2030,2030,0
|
|
20230828,181200,5919002101,2030,2030,2030,2030,0
|
|
20230828,181100,5919002101,2030,2030,2030,2030,0
|
|
20230828,181000,5919002101,2030,2030,2030,2030,0
|
|
20230828,180900,5919002101,2030,2030,2030,2030,0
|
|
20230828,180800,5919002101,2030,2030,2030,2030,0
|
|
20230828,180700,5919002101,2030,2030,2030,2030,0
|
|
20230828,180600,5919002101,2030,2030,2030,2030,0
|
|
20230828,180500,5919002101,2030,2030,2030,2030,0
|
|
20230828,180400,5919002101,2030,2030,2030,2030,0
|
|
20230828,180300,5919002101,2030,2030,2030,2030,32584
|
|
20230828,180200,5919002101,2030,2030,2030,2030,0
|
|
20230828,180100,5919002101,2030,2030,2030,2030,0
|
|
20230828,180000,5919002101,2030,2030,2030,2030,0
|
|
20230828,175900,5919002101,2030,2030,2030,2030,0
|
|
20230828,175800,5919002101,2030,2030,2030,2030,0
|
|
20230828,175700,5919002101,2030,2030,2030,2030,0
|
|
20230828,175600,5919002101,2030,2030,2030,2030,0
|
|
20230828,175500,5919002101,2030,2030,2030,2030,0
|
|
20230828,175400,5919002101,2030,2030,2030,2030,0
|
|
20230828,175300,5919002101,2030,2030,2030,2030,0
|
|
20230828,175200,5919002101,2030,2030,2030,2030,0
|
|
20230828,175100,5919002101,2030,2030,2030,2030,0
|
|
20230828,175000,5919002101,2030,2030,2030,2030,0
|
|
20230828,174900,5919002101,2030,2030,2030,2030,0
|
|
20230828,174800,5919002101,2030,2030,2030,2030,0
|
|
20230828,174700,5919002101,2030,2030,2030,2030,0
|
|
20230828,174600,5919002101,2030,2030,2030,2030,0
|
|
20230828,174500,5919002101,2030,2030,2030,2030,0
|
|
20230828,174400,5919002101,2030,2030,2030,2030,0
|
|
20230828,174300,5919002101,2030,2030,2030,2030,0
|
|
20230828,174200,5919002101,2030,2030,2030,2030,0
|
|
20230828,174100,5919002101,2030,2030,2030,2030,0
|
|
20230828,174000,5919002101,2030,2030,2030,2030,0
|
|
20230828,173900,5919002101,2030,2030,2030,2030,0
|
|
20230828,173800,5919002101,2030,2030,2030,2030,0
|
|
20230828,173700,5919002101,2030,2030,2030,2030,0
|
|
20230828,173600,5919002101,2030,2030,2030,2030,0
|
|
20230828,173500,5919002101,2030,2030,2030,2030,0
|
|
20230828,173400,5919002101,2030,2030,2030,2030,0
|
|
20230828,173300,5919002101,2030,2030,2030,2030,32584
|
|
20230828,173200,5919002101,2030,2030,2030,2030,0
|
|
20230828,173100,5919002101,2030,2030,2030,2030,0
|
|
20230828,173000,5919002101,2030,2030,2030,2030,0
|
|
20230828,172900,5919002101,2030,2030,2030,2030,0
|
|
20230828,172800,5919002101,2030,2030,2030,2030,0
|
|
20230828,172700,5919002101,2030,2030,2030,2030,0
|
|
20230828,172600,5919002101,2030,2030,2030,2030,0
|
|
20230828,172500,5919002101,2030,2030,2030,2030,0
|
|
20230828,172400,5919002101,2030,2030,2030,2030,0
|
|
20230828,172300,5919002101,2030,2030,2030,2030,0
|
|
20230828,172200,5919002101,2030,2030,2030,2030,0
|
|
20230828,172100,5919002101,2030,2030,2030,2030,0
|
|
20230828,172000,5919002101,2030,2030,2030,2030,0
|
|
20230828,171900,5919002101,2030,2030,2030,2030,0
|
|
20230828,171800,5919002101,2030,2030,2030,2030,0
|
|
20230828,171700,5919002101,2030,2030,2030,2030,0
|
|
20230828,171600,5919002101,2030,2030,2030,2030,0
|
|
20230828,171500,5919002101,2030,2030,2030,2030,0
|
|
20230828,171400,5919002101,2030,2030,2030,2030,0
|
|
20230828,171300,5919002101,2030,2030,2030,2030,0
|
|
20230828,171200,5919002101,2030,2030,2030,2030,0
|
|
20230828,171100,5919002101,2030,2030,2030,2030,0
|
|
20230828,171000,5919002101,2030,2030,2030,2030,0
|
|
20230828,170900,5919002101,2030,2030,2030,2030,0
|
|
20230828,170800,5919002101,2030,2030,2030,2030,0
|
|
20230828,170700,5919002101,2030,2030,2030,2030,0
|
|
20230828,170600,5919002101,2030,2030,2030,2030,0
|
|
20230828,170500,5919002101,2030,2030,2030,2030,0
|
|
20230828,170400,5919002101,2030,2030,2030,2030,0
|
|
20230828,170300,5919002101,2030,2030,2030,2030,32584
|
|
20230828,170200,5919002101,2030,2030,2030,2030,0
|
|
20230828,170100,5919002101,2030,2030,2030,2030,0
|
|
20230828,170000,5919002101,2030,2030,2030,2030,0
|
|
20230828,165900,5919002101,2030,2030,2030,2030,0
|
|
20230828,165800,5919002101,2030,2030,2030,2030,0
|
|
20230828,165700,5919002101,2030,2030,2030,2030,0
|
|
20230828,165600,5919002101,2030,2030,2030,2030,0
|
|
20230828,165500,5919002101,2030,2030,2030,2030,0
|
|
20230828,165400,5919002101,2030,2030,2030,2030,0
|
|
20230828,165300,5919002101,2030,2030,2030,2030,0
|
|
20230828,165200,5919002101,2030,2030,2030,2030,0
|
|
20230828,165100,5919002101,2030,2030,2030,2030,0
|
|
20230828,165000,5919002101,2030,2030,2030,2030,0
|
|
20230828,164900,5919002101,2030,2030,2030,2030,0
|
|
20230828,164800,5919002101,2030,2030,2030,2030,0
|
|
20230828,164700,5919002101,2030,2030,2030,2030,0
|
|
20230828,164600,5919002101,2030,2030,2030,2030,0
|
|
20230828,164500,5919002101,2030,2030,2030,2030,0
|
|
20230828,164400,5919002101,2030,2030,2030,2030,0
|
|
20230828,164300,5919002101,2030,2030,2030,2030,0
|
|
20230828,164200,5919002101,2030,2030,2030,2030,0
|
|
20230828,164100,5919002101,2030,2030,2030,2030,0
|
|
20230828,164000,5919002101,2030,2030,2030,2030,0
|
|
20230828,163900,5919002101,2030,2030,2030,2030,0
|
|
20230828,163800,5919002101,2030,2030,2030,2030,0
|
|
20230828,163700,5919002101,2030,2030,2030,2030,0
|
|
20230828,163600,5919002101,2030,2030,2030,2030,0
|
|
20230828,163500,5919002101,2030,2030,2030,2030,0
|
|
20230828,163400,5919002101,2030,2030,2030,2030,0
|
|
20230828,163300,5919002101,2030,2030,2030,2030,32584
|
|
20230828,163200,5919002101,2030,2030,2030,2030,0
|
|
20230828,163100,5919002101,2030,2030,2030,2030,0
|
|
20230828,163000,5919002101,2030,2030,2030,2030,0
|
|
20230828,162900,5919002101,2030,2030,2030,2030,0
|
|
20230828,162800,5919002101,2030,2030,2030,2030,0
|
|
20230828,162700,5919002101,2030,2030,2030,2030,0
|
|
20230828,162600,5919002101,2030,2030,2030,2030,0
|
|
20230828,162500,5919002101,2030,2030,2030,2030,0
|
|
20230828,162400,5919002101,2030,2030,2030,2030,0
|
|
20230828,162300,5919002101,2030,2030,2030,2030,0
|
|
20230828,162200,5919002101,2030,2030,2030,2030,0
|
|
20230828,162100,5919002101,2030,2030,2030,2030,0
|
|
20230828,162000,5919002101,2030,2030,2030,2030,0
|
|
20230828,161900,5919002101,2030,2030,2030,2030,0
|
|
20230828,161800,5919002101,2030,2030,2030,2030,0
|
|
20230828,161700,5919002101,2030,2030,2030,2030,0
|
|
20230828,161600,5919002101,2030,2030,2030,2030,0
|
|
20230828,161500,5919002101,2030,2030,2030,2030,0
|
|
20230828,161400,5919002101,2030,2030,2030,2030,0
|
|
20230828,161300,5919002101,2030,2030,2030,2030,0
|
|
20230828,161200,5919002101,2030,2030,2030,2030,0
|
|
20230828,161100,5919002101,2030,2030,2030,2030,0
|
|
20230828,161000,5919002101,2030,2030,2030,2030,0
|
|
20230828,160900,5919002101,2030,2030,2030,2030,0
|
|
20230828,160800,5919002101,2030,2030,2030,2030,0
|
|
20230828,160700,5919002101,2030,2030,2030,2030,0
|
|
20230828,160600,5919002101,2030,2030,2030,2030,0
|
|
20230828,160500,5919002101,2030,2030,2030,2030,0
|
|
20230828,160400,5919002101,2030,2030,2030,2030,0
|
|
20230828,160300,5919002101,2030,2030,2030,2030,32584
|
|
20230828,160200,5919002101,2030,2030,2030,2030,0
|
|
20230828,160100,5919002101,2030,2030,2030,2030,0
|
|
20230828,160000,5919002101,2030,2030,2030,2030,0
|
|
20230828,155900,5919002101,2030,2030,2030,2030,0
|
|
20230828,155800,5919002101,2030,2030,2030,2030,0
|
|
20230828,155700,5919002101,2030,2030,2030,2030,0
|
|
20230828,155600,5919002101,2030,2030,2030,2030,0
|
|
20230828,155500,5919002101,2030,2030,2030,2030,0
|
|
20230828,155400,5919002101,2030,2030,2030,2030,0
|
|
20230828,155300,5919002101,2030,2030,2030,2030,0
|
|
20230828,155200,5919002101,2030,2030,2030,2030,0
|
|
20230828,155100,5919002101,2030,2030,2030,2030,0
|
|
20230828,155000,5919002101,2030,2030,2030,2030,0
|
|
20230828,154900,5919002101,2030,2030,2030,2030,0
|
|
20230828,154800,5919002101,2030,2030,2030,2030,0
|
|
20230828,154700,5919002101,2030,2030,2030,2030,0
|
|
20230828,154600,5919002101,2030,2030,2030,2030,0
|
|
20230828,154500,5919002101,2030,2030,2030,2030,0
|
|
20230828,154400,5919002101,2030,2030,2030,2030,0
|
|
20230828,154300,5919002101,2030,2030,2030,2030,0
|
|
20230828,154200,5919002101,2030,2030,2030,2030,0
|
|
20230828,154100,5919002101,2030,2030,2030,2030,0
|
|
20230828,154000,5919002101,2030,2030,2030,2030,0
|
|
20230828,153900,5919002101,2030,2030,2030,2030,0
|
|
20230828,153800,5919002101,2030,2030,2030,2030,0
|
|
20230828,153700,5919002101,2030,2030,2030,2030,0
|
|
20230828,153600,5919002101,2030,2030,2030,2030,0
|
|
20230828,153500,5919002101,2030,2030,2030,2030,0
|
|
20230828,153400,5919002101,2030,2030,2030,2030,0
|
|
20230828,153300,5919002101,2030,2030,2030,2030,32584
|
|
20230828,153200,5919002101,2030,2030,2030,2030,0
|
|
20230828,153100,5919002101,2030,2030,2030,2030,0
|
|
20230828,153000,5919002101,2030,2030,2030,2030,32584
|
|
20230828,152900,5852856581,2030,2030,2030,2030,0
|
|
20230828,152800,5852856581,2030,2030,2030,2030,0
|
|
20230828,152700,5852856581,2030,2030,2030,2030,0
|
|
20230828,152600,5852856581,2030,2030,2030,2030,0
|
|
20230828,152500,5852856581,2030,2030,2030,2030,0
|
|
20230828,152400,5852856581,2030,2030,2030,2030,0
|
|
20230828,152300,5852856581,2030,2030,2030,2030,0
|
|
20230828,152200,5852856581,2030,2030,2030,2030,0
|
|
20230828,152100,5852856581,2030,2030,2030,2030,0
|
|
20230828,152000,5852856581,2030,2030,2030,2030,0
|
|
20230828,151900,5852856581,2030,2030,2030,2025,18228
|
|
20230828,151800,5815902721,2030,2030,2030,2025,2138
|
|
20230828,151700,5811571906,2030,2025,2030,2020,20203
|
|
20230828,151600,5770698251,2025,2025,2030,2025,10235
|
|
20230828,151500,5749972241,2025,2025,2030,2025,17652
|
|
20230828,151400,5714223256,2025,2025,2035,2020,14962
|
|
20230828,151300,5683975476,2035,2030,2035,2020,36339
|
|
20230828,151200,5610479061,2030,2035,2035,2030,7387
|
|
20230828,151100,5595483321,2035,2035,2040,2035,10750
|
|
20230828,151000,5573607066,2035,2035,2040,2035,5333
|
|
20230828,150900,5562748591,2035,2030,2035,2030,12231
|
|
20230828,150800,5537870896,2035,2030,2035,2030,3062
|
|
20230828,150700,5531654731,2030,2030,2030,2030,819
|
|
20230828,150600,5529992161,2030,2030,2030,2030,551
|
|
20230828,150500,5528873631,2030,2030,2030,2030,542
|
|
20230828,150400,5527773371,2025,2035,2035,2025,3077
|
|
20230828,150300,5521525181,2035,2040,2040,2030,12705
|
|
20230828,150200,5495721356,2040,2040,2040,2040,250
|
|
20230828,150100,5495211356,2040,2030,2040,2030,3624
|
|
20230828,150000,5487834346,2035,2035,2035,2030,5623
|
|
20230828,145900,5476391621,2035,2035,2035,2030,1497
|
|
20230828,145800,5473350076,2030,2035,2035,2030,1044
|
|
20230828,145700,5471229111,2035,2030,2035,2025,4468
|
|
20230828,145600,5462165691,2035,2025,2035,2025,641
|
|
20230828,145500,5460867086,2035,2035,2035,2030,1186
|
|
20230828,145400,5458454576,2035,2035,2035,2030,3585
|
|
20230828,145300,5451166096,2035,2030,2035,2030,3931
|
|
20230828,145200,5443173736,2035,2035,2035,2030,2026
|
|
20230828,145100,5439057716,2030,2030,2035,2030,2516
|
|
20230828,145000,5433946616,2030,2025,2035,2025,10046
|
|
20230828,144900,5413602606,2035,2030,2035,2025,6918
|
|
20230828,144800,5399560796,2030,2030,2035,2025,33166
|
|
20230828,144700,5332355821,2030,2030,2035,2030,3047
|
|
20230828,144600,5326170081,2030,2035,2035,2030,1038
|
|
20230828,144500,5324062091,2035,2030,2035,2030,1378
|
|
20230828,144400,5321262871,2030,2035,2035,2030,18089
|
|
20230828,144300,5284537376,2035,2040,2040,2035,844
|
|
20230828,144200,5282819646,2040,2035,2040,2035,1246
|
|
20230828,144100,5280283816,2040,2035,2040,2030,1631
|
|
20230828,144000,5276964136,2035,2035,2035,2035,3441
|
|
20230828,143900,5269961701,2040,2035,2040,2035,3423
|
|
20230828,143800,5262990741,2040,2040,2040,2035,3122
|
|
20230828,143700,5256625121,2040,2035,2040,2035,703
|
|
20230828,143600,5255192051,2035,2035,2040,2030,1061
|
|
20230828,143500,5253032881,2040,2035,2040,2035,861
|
|
20230828,143400,5251280441,2035,2035,2040,2035,2376
|
|
20230828,143300,5246443401,2035,2035,2035,2035,1000
|
|
20230828,143200,5244408401,2040,2040,2040,2040,420
|
|
20230828,143100,5243551601,2040,2035,2040,2035,359
|
|
20230828,143000,5242821006,2035,2030,2035,2030,265
|
|
20230828,142900,5242282931,2040,2035,2040,2030,2199
|
|
20230828,142800,5237817541,2035,2030,2035,2030,4462
|
|
20230828,142700,5228758371,2030,2030,2035,2030,1568
|
|
20230828,142600,5225575206,2030,2030,2030,2030,810
|
|
20230828,142500,5223930906,2030,2035,2035,2030,1052
|
|
20230828,142400,5221792421,2030,2035,2035,2030,7257
|
|
20230828,142300,5207055571,2030,2035,2040,2030,413
|
|
20230828,142200,5206215516,2040,2040,2040,2035,2008
|
|
20230828,142100,5202129196,2040,2030,2040,2030,773
|
|
20230828,142000,5200556891,2030,2040,2040,2030,6402
|
|
20230828,141900,5187539571,2035,2035,2035,2030,14655
|
|
20230828,141800,5157739621,2035,2035,2040,2035,5089
|
|
20230828,141700,5147383376,2040,2035,2040,2035,256
|
|
20230828,141600,5146862411,2040,2040,2040,2040,205
|
|
20230828,141500,5146444211,2040,2040,2040,2035,23455
|
|
20230828,141400,5098682561,2040,2040,2045,2040,737
|
|
20230828,141300,5097178901,2045,2045,2045,2045,13
|
|
20230828,141200,5097152316,2045,2040,2045,2040,1689
|
|
20230828,141100,5093698361,2040,2045,2045,2040,1171
|
|
20230828,141000,5091308936,2045,2045,2045,2045,28
|
|
20230828,140900,5091251676,2040,2045,2045,2040,1414
|
|
20230828,140800,5088365546,2045,2045,2045,2040,2607
|
|
20230828,140700,5083036251,2045,2040,2045,2040,2842
|
|
20230828,140600,5077225411,2045,2040,2045,2040,173
|
|
20230828,140500,5076871771,2045,2040,2045,2040,1261
|
|
20230828,140400,5074297651,2040,2040,2040,2035,11192
|
|
20230828,140300,5051466226,2035,2040,2040,2035,1929
|
|
20230828,140200,5047532081,2040,2035,2040,2035,8077
|
|
20230828,140100,5031055526,2040,2035,2040,2035,411
|
|
20230828,140000,5030218736,2040,2040,2040,2035,687
|
|
20230828,135900,5028819556,2035,2035,2035,2035,563
|
|
20230828,135800,5027673851,2040,2035,2040,2035,7955
|
|
20230828,135700,5011485291,2035,2035,2035,2035,1001
|
|
20230828,135600,5009448256,2040,2040,2040,2040,31
|
|
20230828,135500,5009385016,2040,2035,2040,2035,1021
|
|
20230828,135400,5007307276,2035,2035,2040,2035,890
|
|
20230828,135300,5005496001,2035,2035,2040,2035,567
|
|
20230828,135200,5004342086,2040,2035,2040,2035,3328
|
|
20230828,135100,4997564366,2035,2040,2040,2035,202
|
|
20230828,135000,4997153166,2040,2035,2040,2035,1001
|
|
20230828,134900,4995116126,2035,2035,2035,2030,10706
|
|
20230828,134800,4973345846,2035,2035,2035,2035,5226
|
|
20230828,134700,4962710936,2035,2040,2040,2035,2331
|
|
20230828,134600,4957963551,2035,2035,2035,2035,1855
|
|
20230828,134500,4954188626,2035,2035,2040,2035,313
|
|
20230828,134400,4953551541,2035,2035,2035,2035,1024
|
|
20230828,134300,4951467701,2040,2040,2040,2040,1814
|
|
20230828,134200,4947767141,2040,2035,2040,2035,11
|
|
20230828,134100,4947744751,2040,2035,2040,2035,464
|
|
20230828,134000,4946800381,2035,2040,2040,2035,1301
|
|
20230828,133900,4944152616,2035,2035,2040,2035,3473
|
|
20230828,133800,4937084496,2035,2040,2040,2035,6990
|
|
20230828,133700,4922849116,2040,2040,2040,2040,525
|
|
20230828,133600,4921778116,2035,2030,2035,2030,3267
|
|
20230828,133500,4915129946,2030,2030,2030,2030,1404
|
|
20230828,133400,4912279826,2035,2030,2035,2030,4330
|
|
20230828,133300,4903474796,2030,2030,2030,2030,300
|
|
20230828,133200,4902865796,2030,2030,2035,2030,129
|
|
20230828,133100,4902603801,2030,2035,2035,2030,3956
|
|
20230828,133000,4894572991,2035,2035,2035,2030,1948
|
|
20230828,132900,4890609811,2035,2030,2035,2030,1974
|
|
20230828,132800,4886599966,2030,2030,2035,2030,2684
|
|
20230828,132700,4881151441,2035,2035,2040,2035,1862
|
|
20230828,132600,4877362141,2040,2035,2040,2035,26
|
|
20230828,132500,4877309106,2040,2040,2040,2040,225
|
|
20230828,132400,4876850106,2035,2035,2035,2035,210
|
|
20230828,132300,4876422756,2040,2040,2040,2040,485
|
|
20230828,132200,4875433356,2040,2040,2040,2035,1976
|
|
20230828,132100,4871409766,2035,2035,2040,2035,323
|
|
20230828,132000,4870751896,2035,2035,2040,2035,1726
|
|
20230828,131900,4867239481,2035,2035,2040,2035,2537
|
|
20230828,131800,4862076681,2040,2035,2040,2035,1447
|
|
20230828,131700,4859130866,2035,2035,2040,2035,2245
|
|
20230828,131600,4854562281,2035,2035,2040,2035,327
|
|
20230828,131500,4853896706,2040,2040,2040,2035,1618
|
|
20230828,131400,4850603151,2040,2040,2040,2040,1130
|
|
20230828,131300,4848297951,2040,2040,2040,2040,268
|
|
20230828,131200,4847751231,2040,2040,2040,2040,3632
|
|
20230828,131100,4840341951,2040,2040,2040,2040,12820
|
|
20230828,131000,4814189151,2040,2040,2040,2035,2509
|
|
20230828,130900,4809082986,2040,2040,2040,2040,1126
|
|
20230828,130800,4806785946,2040,2035,2040,2035,1350
|
|
20230828,130700,4804033696,2035,2035,2040,2030,5924
|
|
20230828,130600,4791984581,2035,2035,2035,2030,3777
|
|
20230828,130500,4784298576,2035,2030,2035,2030,9219
|
|
20230828,130400,4765538101,2030,2035,2035,2030,2186
|
|
20230828,130300,4761095091,2035,2035,2035,2035,25
|
|
20230828,130200,4761044216,2035,2030,2035,2030,10777
|
|
20230828,130100,4739161841,2030,2030,2035,2030,9280
|
|
20230828,130000,4720318436,2030,2035,2035,2030,5170
|
|
20230828,125900,4709822496,2035,2030,2035,2030,7976
|
|
20230828,125800,4693625971,2030,2030,2030,2030,1498
|
|
20230828,125700,4690585031,2025,2030,2030,2025,3324
|
|
20230828,125600,4683845431,2030,2030,2030,2025,1495
|
|
20230828,125500,4680815581,2030,2030,2030,2025,443
|
|
20230828,125400,4679917741,2030,2030,2030,2025,1790
|
|
20230828,125300,4676284296,2030,2030,2030,2030,219
|
|
20230828,125200,4675839726,2030,2025,2030,2025,2224
|
|
20230828,125100,4671333621,2020,2025,2025,2020,2932
|
|
20230828,125000,4665400851,2025,2020,2025,2020,2787
|
|
20230828,124900,4659771081,2020,2020,2025,2020,1304
|
|
20230828,124800,4657136876,2020,2025,2025,2020,4686
|
|
20230828,124700,4647666141,2020,2020,2025,2015,13041
|
|
20230828,124600,4621357101,2020,2020,2030,2020,9485
|
|
20230828,124500,4602192256,2020,2020,2025,2020,14262
|
|
20230828,124400,4573382886,2020,2025,2025,2020,7852
|
|
20230828,124300,4557513301,2025,2030,2030,2025,7548
|
|
20230828,124200,4542225951,2035,2030,2035,2030,1242
|
|
20230828,124100,4539704076,2030,2030,2030,2030,6704
|
|
20230828,124000,4526094956,2025,2030,2030,2025,400
|
|
20230828,123900,4525284776,2030,2030,2030,2030,1762
|
|
20230828,123800,4521707916,2030,2025,2030,2025,28
|
|
20230828,123700,4521651086,2025,2025,2025,2025,48
|
|
20230828,123600,4521553886,2030,2030,2030,2025,1078
|
|
20230828,123500,4519365696,2030,2030,2030,2030,648
|
|
20230828,123400,4518050256,2030,2030,2030,2025,768
|
|
20230828,123300,4516494866,2030,2025,2030,2025,4791
|
|
20230828,123200,4506792816,2025,2025,2030,2025,10504
|
|
20230828,123100,4485520956,2030,2030,2030,2030,3765
|
|
20230828,123000,4477878006,2030,2030,2030,2030,247
|
|
20230828,122900,4477376596,2030,2030,2030,2030,26
|
|
20230828,122800,4477323816,2030,2025,2030,2025,103
|
|
20230828,122700,4477115136,2025,2030,2030,2025,84
|
|
20230828,122600,4476944716,2030,2030,2030,2030,5237
|
|
20230828,122500,4466313606,2030,2030,2030,2030,4860
|
|
20230828,122400,4456447806,2030,2030,2030,2030,2414
|
|
20230828,122300,4451547386,2030,2025,2030,2025,151
|
|
20230828,122200,4451241556,2025,2025,2030,2025,4061
|
|
20230828,122100,4443017796,2030,2030,2030,2030,1
|
|
20230828,122000,4443015766,2025,2030,2030,2025,1628
|
|
20230828,121900,4439710936,2030,2025,2030,2025,835
|
|
20230828,121800,4438020051,2025,2030,2030,2020,557
|
|
20230828,121700,4436894721,2025,2025,2025,2025,217
|
|
20230828,121600,4436455296,2030,2025,2030,2025,9648
|
|
20230828,121500,4416917966,2030,2030,2030,2025,2089
|
|
20230828,121400,4412687606,2030,2025,2030,2025,110
|
|
20230828,121300,4412464806,2030,2030,2030,2030,2873
|
|
20230828,121200,4406632616,2030,2030,2030,2030,1689
|
|
20230828,121100,4403203946,2025,2035,2035,2025,347
|
|
20230828,121000,4402500936,2025,2030,2035,2025,8517
|
|
20230828,120900,4385245151,2035,2030,2035,2030,45
|
|
20230828,120800,4385153671,2030,2030,2035,2030,32
|
|
20230828,120700,4385088681,2035,2030,2035,2030,224
|
|
20230828,120600,4384633331,2030,2030,2035,2030,189
|
|
20230828,120500,4384249161,2030,2035,2035,2025,2489
|
|
20230828,120400,4379208156,2035,2030,2035,2025,4107
|
|
20230828,120300,4370865831,2035,2030,2035,2030,48
|
|
20230828,120200,4370768386,2030,2030,2035,2030,1236
|
|
20230828,120100,4368259176,2030,2030,2030,2030,61
|
|
20230828,120000,4368135346,2030,2025,2030,2025,4085
|
|
20230828,115900,4359852921,2025,2025,2025,2025,8997
|
|
20230828,115800,4341633996,2030,2030,2030,2025,4455
|
|
20230828,115700,4332590896,2030,2030,2030,2030,1768
|
|
20230828,115600,4329001856,2030,2035,2035,2030,110
|
|
20230828,115500,4328778276,2035,2035,2035,2030,2857
|
|
20230828,115400,4322964731,2035,2035,2035,2030,4995
|
|
20230828,115300,4312810896,2030,2035,2035,2030,1192
|
|
20230828,115200,4310385446,2030,2030,2030,2030,491
|
|
20230828,115100,4309388716,2035,2035,2035,2030,67
|
|
20230828,115000,4309252376,2035,2035,2035,2035,0
|
|
20230828,114900,4309252376,2035,2035,2035,2035,132
|
|
20230828,114800,4308983756,2035,2035,2035,2035,0
|
|
20230828,114700,4308983756,2035,2035,2040,2030,572
|
|
20230828,114600,4307821491,2040,2040,2040,2035,1348
|
|
20230828,114500,4305076826,2035,2035,2035,2035,1
|
|
20230828,114400,4305074791,2040,2040,2040,2040,26
|
|
20230828,114300,4305021751,2035,2030,2035,2030,2172
|
|
20230828,114200,4300611891,2030,2035,2035,2030,1438
|
|
20230828,114100,4297690611,2035,2035,2035,2035,2219
|
|
20230828,114000,4293174946,2035,2040,2040,2035,67
|
|
20230828,113900,4293038426,2040,2040,2040,2035,209
|
|
20230828,113800,4292612931,2040,2040,2040,2040,46
|
|
20230828,113700,4292519091,2040,2035,2040,2035,2724
|
|
20230828,113600,4286975496,2040,2035,2040,2035,2221
|
|
20230828,113500,4282453721,2040,2045,2045,2035,1696
|
|
20230828,113400,4278995941,2045,2045,2045,2045,60
|
|
20230828,113300,4278873241,2045,2040,2045,2040,5192
|
|
20230828,113200,4268269276,2040,2045,2045,2040,308
|
|
20230828,113100,4267639426,2045,2035,2045,2035,273
|
|
20230828,113000,4267083731,2035,2045,2045,2035,3699
|
|
20230828,112900,4259538011,2045,2045,2045,2040,11802
|
|
20230828,112800,4235404021,2045,2040,2045,2035,8817
|
|
20230828,112700,4217416646,2040,2035,2040,2035,9711
|
|
20230828,112600,4197639626,2030,2035,2035,2030,494
|
|
20230828,112500,4196634866,2035,2035,2035,2030,296
|
|
20230828,112400,4196033881,2035,2030,2035,2030,284
|
|
20230828,112300,4195455991,2030,2035,2035,2030,1085
|
|
20230828,112200,4193248916,2035,2040,2040,2035,1980
|
|
20230828,112100,4189219476,2035,2040,2040,2035,521
|
|
20230828,112000,4188159136,2040,2040,2040,2035,2715
|
|
20230828,111900,4182634056,2040,2040,2040,2035,4375
|
|
20230828,111800,4173728331,2040,2040,2040,2035,2484
|
|
20230828,111700,4168661276,2035,2040,2040,2035,3049
|
|
20230828,111600,4162441441,2040,2030,2040,2030,12220
|
|
20230828,111500,4137573721,2035,2035,2035,2030,3492
|
|
20230828,111400,4130479776,2030,2035,2035,2030,1993
|
|
20230828,111300,4126433346,2035,2035,2035,2030,3401
|
|
20230828,111200,4119519136,2030,2035,2035,2030,6078
|
|
20230828,111100,4107179786,2035,2035,2035,2035,235
|
|
20230828,111000,4106701561,2035,2035,2035,2035,1720
|
|
20230828,110900,4103201361,2035,2030,2035,2030,9373
|
|
20230828,110800,4084128816,2030,2035,2035,2030,2506
|
|
20230828,110700,4079031611,2030,2030,2030,2020,13654
|
|
20230828,110600,4051322131,2030,2025,2030,2020,1330
|
|
20230828,110500,4048631621,2025,2020,2025,2020,581
|
|
20230828,110400,4047457996,2020,2025,2025,2020,4394
|
|
20230828,110300,4038573196,2025,2025,2030,2025,6081
|
|
20230828,110200,4026259166,2025,2030,2030,2025,1482
|
|
20230828,110100,4023255481,2030,2030,2030,2025,551
|
|
20230828,110000,4022137201,2030,2025,2030,2025,1361
|
|
20230828,105900,4019381051,2025,2025,2025,2025,21
|
|
20230828,105800,4019338526,2030,2025,2030,2025,1543
|
|
20230828,105700,4016207486,2030,2030,2030,2025,9786
|
|
20230828,105600,3996342411,2030,2035,2035,2030,3355
|
|
20230828,105500,3989515996,2030,2030,2035,2030,8183
|
|
20230828,105400,3972867631,2030,2025,2035,2025,9935
|
|
20230828,105300,3952699336,2025,2020,2025,2020,3404
|
|
20230828,105200,3945810191,2020,2025,2025,2020,2299
|
|
20230828,105100,3941159246,2025,2020,2025,2020,1749
|
|
20230828,105000,3937617706,2020,2020,2020,2015,2361
|
|
20230828,104900,3932853566,2020,2020,2020,2015,3284
|
|
20230828,104800,3926227411,2020,2025,2025,2020,129
|
|
20230828,104700,3925966821,2025,2015,2025,2015,8313
|
|
20230828,104600,3909177461,2015,2020,2020,2015,3637
|
|
20230828,104500,3901844071,2025,2020,2025,2015,9852
|
|
20230828,104400,3881990461,2015,2015,2020,2015,1360
|
|
20230828,104300,3879249411,2015,2025,2025,2015,6248
|
|
20230828,104200,3866619586,2025,2025,2025,2025,1758
|
|
20230828,104100,3863059636,2025,2015,2025,2015,10514
|
|
20230828,104000,3841811866,2020,2025,2025,2015,901
|
|
20230828,103900,3839991631,2025,2025,2025,2025,100
|
|
20230828,103800,3839789131,2025,2025,2025,2015,5299
|
|
20230828,103700,3829092246,2025,2025,2030,2020,9281
|
|
20230828,103600,3810305426,2030,2025,2030,2025,689
|
|
20230828,103500,3808908196,2030,2025,2030,2025,5229
|
|
20230828,103400,3798296341,2030,2025,2030,2025,1993
|
|
20230828,103300,3794252366,2025,2030,2030,2025,6666
|
|
20230828,103200,3780726346,2030,2030,2030,2030,1302
|
|
20230828,103100,3778083286,2025,2035,2035,2025,5384
|
|
20230828,103000,3767154771,2030,2030,2035,2030,511
|
|
20230828,102900,3766117211,2035,2035,2035,2035,1487
|
|
20230828,102800,3763091166,2035,2030,2035,2030,13298
|
|
20230828,102700,3736047076,2030,2030,2030,2025,2574
|
|
20230828,102600,3730830461,2025,2025,2025,2020,883
|
|
20230828,102500,3729042456,2030,2025,2030,2020,840
|
|
20230828,102400,3727342841,2020,2025,2025,2015,2944
|
|
20230828,102300,3721396521,2025,2030,2030,2025,871
|
|
20230828,102200,3719632246,2030,2030,2030,2020,1744
|
|
20230828,102100,3716106436,2030,2025,2030,2025,5980
|
|
20230828,102000,3703983071,2020,2015,2025,2010,6171
|
|
20230828,101900,3691549066,2015,2030,2030,2010,11721
|
|
20230828,101800,3667917911,2030,2025,2030,2020,10184
|
|
20230828,101700,3647308476,2025,2030,2030,2025,54
|
|
20230828,101600,3647198996,2030,2025,2030,2020,6365
|
|
20230828,101500,3634311886,2030,2030,2030,2030,636
|
|
20230828,101400,3633020806,2030,2030,2030,2025,3157
|
|
20230828,101300,3626625386,2025,2030,2030,2025,6827
|
|
20230828,101200,3612767591,2030,2035,2035,2030,1183
|
|
20230828,101100,3610360211,2035,2035,2035,2030,5469
|
|
20230828,101000,3599231551,2030,2030,2030,2030,3565
|
|
20230828,100900,3591994601,2030,2025,2030,2025,1580
|
|
20230828,100800,3588789701,2030,2035,2035,2025,2155
|
|
20230828,100700,3584414451,2035,2025,2035,2025,11811
|
|
20230828,100600,3560448811,2020,2020,2025,2010,5727
|
|
20230828,100500,3548873226,2025,2015,2025,2015,3820
|
|
20230828,100400,3541147451,2015,2030,2030,2010,27943
|
|
20230828,100300,3484828336,2025,2035,2035,2025,7957
|
|
20230828,100200,3468677586,2035,2035,2035,2035,518
|
|
20230828,100100,3467623456,2035,2040,2040,2035,3011
|
|
20230828,100000,3461493236,2040,2040,2040,2035,7507
|
|
20230828,095900,3446181956,2040,2030,2040,2025,10093
|
|
20230828,095800,3425657321,2030,2030,2035,2030,4564
|
|
20230828,095700,3416392396,2030,2030,2030,2025,2599
|
|
20230828,095600,3411118926,2030,2030,2035,2025,10510
|
|
20230828,095500,3389773576,2035,2020,2035,2020,18237
|
|
20230828,095400,3352756016,2020,2025,2025,2020,4461
|
|
20230828,095300,3343742371,2020,2030,2030,2020,5463
|
|
20230828,095200,3332677316,2035,2035,2035,2030,2504
|
|
20230828,095100,3327591171,2035,2035,2040,2030,5635
|
|
20230828,095000,3316147671,2030,2030,2040,2030,8697
|
|
20230828,094900,3298489661,2035,2030,2040,2030,4296
|
|
20230828,094800,3289768026,2035,2045,2045,2030,10388
|
|
20230828,094700,3268651616,2045,2050,2050,2035,20863
|
|
20230828,094600,3226019621,2045,2040,2050,2040,17022
|
|
20230828,094500,3191220476,2040,2030,2050,2030,41065
|
|
20230828,094400,3107400086,2030,2025,2030,2020,10136
|
|
20230828,094300,3086854531,2025,2025,2025,2020,6432
|
|
20230828,094200,3073847186,2020,2010,2025,2010,7042
|
|
20230828,094100,3059610036,2010,2010,2015,2010,21062
|
|
20230828,094000,3017256601,2010,2010,2010,2005,2025
|
|
20230828,093900,3013188906,2010,2010,2010,2005,602
|
|
20230828,093800,3011979076,2010,2010,2010,2005,5343
|
|
20230828,093700,3001264651,2010,2005,2010,2005,2547
|
|
20230828,093600,2996156606,2010,2005,2010,2005,14338
|
|
20230828,093500,2967358736,2000,2000,2010,2000,5483
|
|
20230828,093400,2956386591,2005,2015,2015,2005,4439
|
|
20230828,093300,2947477431,2010,2020,2020,2010,4668
|
|
20230828,093200,2938079366,2015,2020,2020,2010,5785
|
|
20230828,093100,2926424966,2020,2010,2020,2005,9316
|
|
20230828,093000,2907699476,2010,2005,2010,2000,3091
|
|
20230828,092900,2901506166,1999,2010,2015,1999,14585
|
|
20230828,092800,2872206731,2015,1995,2015,1994,16269
|
|
20230828,092700,2839663320,1995,1994,1996,1994,6202
|
|
20230828,092600,2827292912,1995,1995,1996,1994,12148
|
|
20230828,092500,2803065540,1996,1998,1998,1995,16355
|
|
20230828,092400,2770411195,1998,1997,1998,1996,9232
|
|
20230828,092300,2751973795,1997,1993,1998,1993,4889
|
|
20230828,092200,2742222406,1995,1991,1995,1991,17464
|
|
20230828,092100,2707428331,1992,1987,1992,1985,7224
|
|
20230828,092000,2693066342,1987,1980,1990,1980,20011
|
|
20230828,091900,2653289969,1983,2005,2005,1960,159105
|
|
20230828,091800,2336651172,2005,2005,2010,2000,13156
|
|
20230828,091700,2310300937,2005,2005,2005,2000,14369
|
|
20230828,091600,2281508752,2005,2005,2010,1999,15238
|
|
20230828,091500,2251020965,2005,2005,2010,1998,43868
|
|
20230828,091400,2163310629,2000,2005,2010,1999,14631
|
|
20230828,091300,2134042121,2005,2000,2010,1998,23585
|
|
20230828,091200,2086858934,2010,2020,2020,1996,205890
|
|
20230828,091100,1674693910,2015,2030,2030,2015,32370
|
|
20230828,091000,1609340250,2030,2035,2040,2030,12255
|
|
20230828,090900,1584378075,2040,2025,2040,2020,17954
|
|
20230828,090800,1548017455,2025,2010,2030,2010,81902
|
|
20230828,090700,1382764445,2010,2045,2045,2010,86724
|
|
20230828,090600,1206987165,2045,2050,2055,2040,17389
|
|
20230828,090500,1171405700,2050,2035,2050,2030,21692
|
|
20230828,090400,1127092910,2030,2055,2055,2030,57651
|
|
20230828,090300,1009273100,2065,2075,2100,2060,155637
|
|
20230828,090200,686001515,2075,2075,2085,2065,108001
|
|
20230828,090100,461911420,2065,2065,2075,2060,126186
|
|
20230828,090000,200833555,2060,2030,2065,2025,97152
|