573 lines
27 KiB
CSV
573 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,183000,130059405,2040,2040,2040,2040,3391
|
|
20230710,182900,130059405,2040,2040,2040,2040,0
|
|
20230710,182800,130059405,2040,2040,2040,2040,0
|
|
20230710,182700,130059405,2040,2040,2040,2040,0
|
|
20230710,182600,130059405,2040,2040,2040,2040,0
|
|
20230710,182500,130059405,2040,2040,2040,2040,0
|
|
20230710,182400,130059405,2040,2040,2040,2040,0
|
|
20230710,182300,130059405,2040,2040,2040,2040,0
|
|
20230710,182200,130059405,2040,2040,2040,2040,0
|
|
20230710,182100,130059405,2040,2040,2040,2040,0
|
|
20230710,182000,130059405,2040,2040,2040,2040,0
|
|
20230710,181900,130059405,2040,2040,2040,2040,0
|
|
20230710,181800,130059405,2040,2040,2040,2040,0
|
|
20230710,181700,130059405,2040,2040,2040,2040,0
|
|
20230710,181600,130059405,2040,2040,2040,2040,0
|
|
20230710,181500,130059405,2040,2040,2040,2040,0
|
|
20230710,181400,130059405,2040,2040,2040,2040,0
|
|
20230710,181300,130059405,2040,2040,2040,2040,0
|
|
20230710,181200,130059405,2040,2040,2040,2040,0
|
|
20230710,181100,130059405,2040,2040,2040,2040,0
|
|
20230710,181000,130059405,2040,2040,2040,2040,0
|
|
20230710,180900,130059405,2040,2040,2040,2040,0
|
|
20230710,180800,130059405,2040,2040,2040,2040,0
|
|
20230710,180700,130059405,2040,2040,2040,2040,0
|
|
20230710,180600,130059405,2040,2040,2040,2040,0
|
|
20230710,180500,130059405,2040,2040,2040,2040,0
|
|
20230710,180400,130059405,2040,2040,2040,2040,0
|
|
20230710,180300,130059405,2040,2040,2040,2040,0
|
|
20230710,180200,130059405,2040,2040,2040,2040,0
|
|
20230710,180100,130059405,2040,2040,2040,2040,0
|
|
20230710,180000,130059405,2040,2040,2040,2040,3391
|
|
20230710,175900,130059405,2040,2040,2040,2040,0
|
|
20230710,175800,130059405,2040,2040,2040,2040,0
|
|
20230710,175700,130059405,2040,2040,2040,2040,0
|
|
20230710,175600,130059405,2040,2040,2040,2040,0
|
|
20230710,175500,130059405,2040,2040,2040,2040,0
|
|
20230710,175400,130059405,2040,2040,2040,2040,0
|
|
20230710,175300,130059405,2040,2040,2040,2040,0
|
|
20230710,175200,130059405,2040,2040,2040,2040,0
|
|
20230710,175100,130059405,2040,2040,2040,2040,0
|
|
20230710,175000,130059405,2040,2040,2040,2040,0
|
|
20230710,174900,130059405,2040,2040,2040,2040,0
|
|
20230710,174800,130059405,2040,2040,2040,2040,0
|
|
20230710,174700,130059405,2040,2040,2040,2040,0
|
|
20230710,174600,130059405,2040,2040,2040,2040,0
|
|
20230710,174500,130059405,2040,2040,2040,2040,0
|
|
20230710,174400,130059405,2040,2040,2040,2040,0
|
|
20230710,174300,130059405,2040,2040,2040,2040,0
|
|
20230710,174200,130059405,2040,2040,2040,2040,0
|
|
20230710,174100,130059405,2040,2040,2040,2040,0
|
|
20230710,174000,130059405,2040,2040,2040,2040,0
|
|
20230710,173900,130059405,2040,2040,2040,2040,0
|
|
20230710,173800,130059405,2040,2040,2040,2040,0
|
|
20230710,173700,130059405,2040,2040,2040,2040,0
|
|
20230710,173600,130059405,2040,2040,2040,2040,0
|
|
20230710,173500,130059405,2040,2040,2040,2040,0
|
|
20230710,173400,130059405,2040,2040,2040,2040,0
|
|
20230710,173300,130059405,2040,2040,2040,2040,0
|
|
20230710,173200,130059405,2040,2040,2040,2040,0
|
|
20230710,173100,130059405,2040,2040,2040,2040,0
|
|
20230710,173000,130059405,2040,2040,2040,2040,3391
|
|
20230710,172900,130059405,2040,2040,2040,2040,0
|
|
20230710,172800,130059405,2040,2040,2040,2040,0
|
|
20230710,172700,130059405,2040,2040,2040,2040,0
|
|
20230710,172600,130059405,2040,2040,2040,2040,0
|
|
20230710,172500,130059405,2040,2040,2040,2040,0
|
|
20230710,172400,130059405,2040,2040,2040,2040,0
|
|
20230710,172300,130059405,2040,2040,2040,2040,0
|
|
20230710,172200,130059405,2040,2040,2040,2040,0
|
|
20230710,172100,130059405,2040,2040,2040,2040,0
|
|
20230710,172000,130059405,2040,2040,2040,2040,0
|
|
20230710,171900,130059405,2040,2040,2040,2040,0
|
|
20230710,171800,130059405,2040,2040,2040,2040,0
|
|
20230710,171700,130059405,2040,2040,2040,2040,0
|
|
20230710,171600,130059405,2040,2040,2040,2040,0
|
|
20230710,171500,130059405,2040,2040,2040,2040,0
|
|
20230710,171400,130059405,2040,2040,2040,2040,0
|
|
20230710,171300,130059405,2040,2040,2040,2040,0
|
|
20230710,171200,130059405,2040,2040,2040,2040,0
|
|
20230710,171100,130059405,2040,2040,2040,2040,0
|
|
20230710,171000,130059405,2040,2040,2040,2040,0
|
|
20230710,170900,130059405,2040,2040,2040,2040,0
|
|
20230710,170800,130059405,2040,2040,2040,2040,0
|
|
20230710,170700,130059405,2040,2040,2040,2040,0
|
|
20230710,170600,130059405,2040,2040,2040,2040,0
|
|
20230710,170500,130059405,2040,2040,2040,2040,0
|
|
20230710,170400,130059405,2040,2040,2040,2040,0
|
|
20230710,170300,130059405,2040,2040,2040,2040,0
|
|
20230710,170200,130059405,2040,2040,2040,2040,0
|
|
20230710,170100,130059405,2040,2040,2040,2040,0
|
|
20230710,170000,130059405,2040,2040,2040,2040,3391
|
|
20230710,165900,130059405,2040,2040,2040,2040,0
|
|
20230710,165800,130059405,2040,2040,2040,2040,0
|
|
20230710,165700,130059405,2040,2040,2040,2040,0
|
|
20230710,165600,130059405,2040,2040,2040,2040,0
|
|
20230710,165500,130059405,2040,2040,2040,2040,0
|
|
20230710,165400,130059405,2040,2040,2040,2040,0
|
|
20230710,165300,130059405,2040,2040,2040,2040,0
|
|
20230710,165200,130059405,2040,2040,2040,2040,0
|
|
20230710,165100,130059405,2040,2040,2040,2040,0
|
|
20230710,165000,130059405,2040,2040,2040,2040,0
|
|
20230710,164900,130059405,2040,2040,2040,2040,0
|
|
20230710,164800,130059405,2040,2040,2040,2040,0
|
|
20230710,164700,130059405,2040,2040,2040,2040,0
|
|
20230710,164600,130059405,2040,2040,2040,2040,0
|
|
20230710,164500,130059405,2040,2040,2040,2040,0
|
|
20230710,164400,130059405,2040,2040,2040,2040,0
|
|
20230710,164300,130059405,2040,2040,2040,2040,0
|
|
20230710,164200,130059405,2040,2040,2040,2040,0
|
|
20230710,164100,130059405,2040,2040,2040,2040,0
|
|
20230710,164000,130059405,2040,2040,2040,2040,0
|
|
20230710,163900,130059405,2040,2040,2040,2040,0
|
|
20230710,163800,130059405,2040,2040,2040,2040,0
|
|
20230710,163700,130059405,2040,2040,2040,2040,0
|
|
20230710,163600,130059405,2040,2040,2040,2040,0
|
|
20230710,163500,130059405,2040,2040,2040,2040,0
|
|
20230710,163400,130059405,2040,2040,2040,2040,0
|
|
20230710,163300,130059405,2040,2040,2040,2040,0
|
|
20230710,163200,130059405,2040,2040,2040,2040,0
|
|
20230710,163100,130059405,2040,2040,2040,2040,0
|
|
20230710,163000,130059405,2040,2040,2040,2040,3391
|
|
20230710,162900,130059405,2040,2040,2040,2040,0
|
|
20230710,162800,130059405,2040,2040,2040,2040,0
|
|
20230710,162700,130059405,2040,2040,2040,2040,0
|
|
20230710,162600,130059405,2040,2040,2040,2040,0
|
|
20230710,162500,130059405,2040,2040,2040,2040,0
|
|
20230710,162400,130059405,2040,2040,2040,2040,0
|
|
20230710,162300,130059405,2040,2040,2040,2040,0
|
|
20230710,162200,130059405,2040,2040,2040,2040,0
|
|
20230710,162100,130059405,2040,2040,2040,2040,0
|
|
20230710,162000,130059405,2040,2040,2040,2040,0
|
|
20230710,161900,130059405,2040,2040,2040,2040,0
|
|
20230710,161800,130059405,2040,2040,2040,2040,0
|
|
20230710,161700,130059405,2040,2040,2040,2040,0
|
|
20230710,161600,130059405,2040,2040,2040,2040,0
|
|
20230710,161500,130059405,2040,2040,2040,2040,0
|
|
20230710,161400,130059405,2040,2040,2040,2040,0
|
|
20230710,161300,130059405,2040,2040,2040,2040,0
|
|
20230710,161200,130059405,2040,2040,2040,2040,0
|
|
20230710,161100,130059405,2040,2040,2040,2040,0
|
|
20230710,161000,130059405,2040,2040,2040,2040,0
|
|
20230710,160900,130059405,2040,2040,2040,2040,0
|
|
20230710,160800,130059405,2040,2040,2040,2040,0
|
|
20230710,160700,130059405,2040,2040,2040,2040,0
|
|
20230710,160600,130059405,2040,2040,2040,2040,0
|
|
20230710,160500,130059405,2040,2040,2040,2040,0
|
|
20230710,160400,130059405,2040,2040,2040,2040,0
|
|
20230710,160300,130059405,2040,2040,2040,2040,0
|
|
20230710,160200,130059405,2040,2040,2040,2040,0
|
|
20230710,160100,130059405,2040,2040,2040,2040,0
|
|
20230710,160000,130059405,2040,2040,2040,2040,3391
|
|
20230710,155900,130059405,2040,2040,2040,2040,0
|
|
20230710,155800,130059405,2040,2040,2040,2040,0
|
|
20230710,155700,130059405,2040,2040,2040,2040,0
|
|
20230710,155600,130059405,2040,2040,2040,2040,0
|
|
20230710,155500,130059405,2040,2040,2040,2040,0
|
|
20230710,155400,130059405,2040,2040,2040,2040,0
|
|
20230710,155300,130059405,2040,2040,2040,2040,0
|
|
20230710,155200,130059405,2040,2040,2040,2040,0
|
|
20230710,155100,130059405,2040,2040,2040,2040,0
|
|
20230710,155000,130059405,2040,2040,2040,2040,0
|
|
20230710,154900,130059405,2040,2040,2040,2040,0
|
|
20230710,154800,130059405,2040,2040,2040,2040,0
|
|
20230710,154700,130059405,2040,2040,2040,2040,0
|
|
20230710,154600,130059405,2040,2040,2040,2040,0
|
|
20230710,154500,130059405,2040,2040,2040,2040,0
|
|
20230710,154400,130059405,2040,2040,2040,2040,0
|
|
20230710,154300,130059405,2040,2040,2040,2040,0
|
|
20230710,154200,130059405,2040,2040,2040,2040,0
|
|
20230710,154100,130059405,2040,2040,2040,2040,0
|
|
20230710,154000,130059405,2040,2040,2040,2040,0
|
|
20230710,153900,130059405,2040,2040,2040,2040,0
|
|
20230710,153800,130059405,2040,2040,2040,2040,0
|
|
20230710,153700,130059405,2040,2040,2040,2040,0
|
|
20230710,153600,130059405,2040,2040,2040,2040,0
|
|
20230710,153500,130059405,2040,2040,2040,2040,0
|
|
20230710,153400,130059405,2040,2040,2040,2040,0
|
|
20230710,153300,130059405,2040,2040,2040,2040,0
|
|
20230710,153200,130059405,2040,2040,2040,2040,0
|
|
20230710,153100,130059405,2040,2040,2040,2040,0
|
|
20230710,153000,130059405,2040,2040,2040,2040,6782
|
|
20230710,152900,123141765,2040,2040,2040,2040,0
|
|
20230710,152800,123141765,2040,2040,2040,2040,0
|
|
20230710,152700,123141765,2040,2040,2040,2040,0
|
|
20230710,152600,123141765,2040,2040,2040,2040,0
|
|
20230710,152500,123141765,2040,2040,2040,2040,0
|
|
20230710,152400,123141765,2040,2040,2040,2040,0
|
|
20230710,152300,123141765,2040,2040,2040,2040,0
|
|
20230710,152200,123141765,2040,2040,2040,2040,0
|
|
20230710,152100,123141765,2040,2040,2040,2040,0
|
|
20230710,152000,123141765,2040,2040,2040,2040,0
|
|
20230710,151900,123141765,2040,2030,2040,2030,874
|
|
20230710,151800,121363925,2030,2035,2035,2030,319
|
|
20230710,151700,120716055,2030,2030,2030,2030,0
|
|
20230710,151600,120716055,2030,2030,2030,2030,0
|
|
20230710,151500,120716055,2030,2030,2030,2030,79
|
|
20230710,151400,120555685,2025,2025,2025,2025,2518
|
|
20230710,151300,115456735,2030,2030,2030,2030,0
|
|
20230710,151200,115456735,2030,2030,2030,2030,21
|
|
20230710,151100,115414105,2030,2030,2035,2030,210
|
|
20230710,151000,114986805,2030,2030,2030,2030,0
|
|
20230710,150900,114986805,2030,2030,2030,2030,500
|
|
20230710,150800,113971805,2030,2030,2030,2030,170
|
|
20230710,150700,113626705,2030,2030,2030,2030,0
|
|
20230710,150600,113626705,2030,2030,2030,2030,30
|
|
20230710,150500,113565805,2035,2025,2035,2025,477
|
|
20230710,150400,112598585,2025,2025,2025,2025,346
|
|
20230710,150300,111897935,2030,2030,2030,2030,0
|
|
20230710,150200,111897935,2030,2030,2030,2030,346
|
|
20230710,150100,111195555,2030,2030,2030,2030,0
|
|
20230710,150000,111195555,2030,2030,2030,2030,227
|
|
20230710,145900,110734745,2030,2030,2030,2030,0
|
|
20230710,145800,110734745,2030,2030,2030,2030,0
|
|
20230710,145700,110734745,2030,2030,2030,2030,0
|
|
20230710,145600,110734745,2030,2030,2030,2030,1
|
|
20230710,145500,110732715,2025,2025,2025,2025,500
|
|
20230710,145400,109720215,2030,2030,2030,2030,0
|
|
20230710,145300,109720215,2030,2025,2030,2025,3001
|
|
20230710,145200,103643185,2030,2025,2030,2025,501
|
|
20230710,145100,102628655,2030,2030,2030,2030,0
|
|
20230710,145000,102628655,2030,2030,2030,2030,2
|
|
20230710,144900,102624595,2030,2030,2030,2030,0
|
|
20230710,144800,102624595,2030,2030,2030,2030,0
|
|
20230710,144700,102624595,2030,2030,2030,2030,904
|
|
20230710,144600,100789475,2030,2030,2030,2030,0
|
|
20230710,144500,100789475,2030,2030,2030,2030,0
|
|
20230710,144400,100789475,2030,2030,2030,2030,0
|
|
20230710,144300,100789475,2030,2030,2030,2030,0
|
|
20230710,144200,100789475,2030,2030,2030,2030,0
|
|
20230710,144100,100789475,2030,2030,2030,2030,486
|
|
20230710,144000,99802895,2030,2030,2030,2030,105
|
|
20230710,143900,99589745,2030,2030,2030,2030,0
|
|
20230710,143800,99589745,2030,2030,2030,2030,0
|
|
20230710,143700,99589745,2030,2030,2030,2030,0
|
|
20230710,143600,99589745,2030,2030,2030,2030,105
|
|
20230710,143500,99376595,2030,2035,2035,2030,201
|
|
20230710,143400,98968560,2030,2030,2030,2030,905
|
|
20230710,143300,97131410,2030,2030,2030,2030,295
|
|
20230710,143200,96532560,2035,2035,2035,2035,0
|
|
20230710,143100,96532560,2035,2035,2035,2035,5
|
|
20230710,143000,96522385,2030,2030,2035,2030,704
|
|
20230710,142900,95093245,2030,2030,2030,2030,5
|
|
20230710,142800,95083095,2030,2025,2030,2025,485
|
|
20230710,142700,94100965,2035,2035,2035,2035,0
|
|
20230710,142600,94100965,2035,2035,2035,2035,0
|
|
20230710,142500,94100965,2035,2030,2035,2030,10
|
|
20230710,142400,94080660,2035,2040,2040,2035,263
|
|
20230710,142300,93545450,2045,2045,2045,2045,0
|
|
20230710,142200,93545450,2045,2045,2045,2045,3
|
|
20230710,142100,93539315,2045,2045,2045,2045,0
|
|
20230710,142000,93539315,2045,2045,2045,2045,0
|
|
20230710,141900,93539315,2045,2045,2045,2045,0
|
|
20230710,141800,93539315,2045,2045,2045,2045,0
|
|
20230710,141700,93539315,2045,2045,2045,2045,489
|
|
20230710,141600,92539310,2040,2040,2040,2040,0
|
|
20230710,141500,92539310,2040,2040,2040,2040,215
|
|
20230710,141400,92100710,2045,2045,2045,2045,0
|
|
20230710,141300,92100710,2045,2045,2045,2045,1
|
|
20230710,141200,92098665,2035,2035,2035,2035,49
|
|
20230710,141100,91998950,2045,2045,2045,2045,0
|
|
20230710,141000,91998950,2045,2040,2045,2040,49
|
|
20230710,140900,91898885,2040,2040,2040,2040,0
|
|
20230710,140800,91898885,2040,2040,2040,2040,6
|
|
20230710,140700,91886645,2040,2040,2040,2040,0
|
|
20230710,140600,91886645,2040,2040,2040,2040,106
|
|
20230710,140500,91670405,2030,2030,2030,2030,3000
|
|
20230710,140400,85580405,2040,2040,2040,2040,0
|
|
20230710,140300,85580405,2040,2030,2040,2030,2507
|
|
20230710,140200,80478695,2030,2030,2030,2030,0
|
|
20230710,140100,80478695,2030,2030,2030,2030,100
|
|
20230710,140000,80275695,2030,2030,2030,2030,731
|
|
20230710,135900,78791765,2035,2035,2035,2035,520
|
|
20230710,135800,77733565,2040,2040,2040,2040,500
|
|
20230710,135700,76713565,2040,2040,2040,2040,0
|
|
20230710,135600,76713565,2040,2040,2040,2040,0
|
|
20230710,135500,76713565,2040,2040,2040,2040,50
|
|
20230710,135400,76611565,2045,2045,2045,2045,0
|
|
20230710,135300,76611565,2045,2045,2045,2045,0
|
|
20230710,135200,76611565,2045,2045,2045,2045,0
|
|
20230710,135100,76611565,2045,2045,2045,2045,0
|
|
20230710,135000,76611565,2045,2045,2045,2045,5
|
|
20230710,134900,76601340,2045,2045,2045,2045,0
|
|
20230710,134800,76601340,2045,2045,2045,2045,1
|
|
20230710,134700,76599295,2045,2045,2045,2045,0
|
|
20230710,134600,76599295,2045,2045,2045,2045,0
|
|
20230710,134500,76599295,2045,2045,2045,2045,1
|
|
20230710,134400,76597250,2030,2030,2030,2030,385
|
|
20230710,134300,75815700,2045,2045,2045,2045,0
|
|
20230710,134200,75815700,2045,2045,2045,2045,0
|
|
20230710,134100,75815700,2045,2045,2045,2045,0
|
|
20230710,134000,75815700,2045,2045,2045,2045,0
|
|
20230710,133900,75815700,2045,2030,2045,2030,11
|
|
20230710,133800,75793355,2030,2030,2030,2030,0
|
|
20230710,133700,75793355,2030,2030,2030,2030,375
|
|
20230710,133600,75032105,2030,2030,2030,2030,0
|
|
20230710,133500,75032105,2030,2030,2030,2030,5
|
|
20230710,133400,75021955,2025,2025,2025,2025,0
|
|
20230710,133300,75021955,2025,2025,2025,2025,0
|
|
20230710,133200,75021955,2025,2025,2025,2025,0
|
|
20230710,133100,75021955,2025,2025,2025,2025,289
|
|
20230710,133000,74436730,2030,2030,2030,2030,0
|
|
20230710,132900,74436730,2030,2030,2030,2030,0
|
|
20230710,132800,74436730,2030,2030,2030,2030,0
|
|
20230710,132700,74436730,2030,2030,2030,2030,0
|
|
20230710,132600,74436730,2030,2030,2030,2030,0
|
|
20230710,132500,74436730,2030,2030,2030,2030,0
|
|
20230710,132400,74436730,2030,2030,2030,2030,0
|
|
20230710,132300,74436730,2030,2030,2030,2030,11
|
|
20230710,132200,74414400,2045,2045,2045,2045,0
|
|
20230710,132100,74414400,2045,2045,2045,2045,0
|
|
20230710,132000,74414400,2045,2045,2045,2045,0
|
|
20230710,131900,74414400,2045,2045,2045,2045,0
|
|
20230710,131800,74414400,2045,2045,2045,2045,0
|
|
20230710,131700,74414400,2045,2045,2045,2045,0
|
|
20230710,131600,74414400,2045,2045,2045,2045,0
|
|
20230710,131500,74414400,2045,2045,2045,2045,0
|
|
20230710,131400,74414400,2045,2045,2045,2045,0
|
|
20230710,131300,74414400,2045,2045,2045,2045,0
|
|
20230710,131200,74414400,2045,2045,2045,2045,0
|
|
20230710,131100,74414400,2045,2045,2045,2045,0
|
|
20230710,131000,74414400,2045,2045,2045,2045,0
|
|
20230710,130900,74414400,2045,2045,2045,2045,2
|
|
20230710,130800,74410310,2025,2025,2025,2025,944
|
|
20230710,130700,72498710,2025,2025,2025,2025,0
|
|
20230710,130600,72498710,2025,2025,2025,2025,575
|
|
20230710,130500,71334335,2025,2025,2025,2025,0
|
|
20230710,130400,71334335,2025,2030,2030,2025,400
|
|
20230710,130300,70524285,2030,2030,2030,2030,0
|
|
20230710,130200,70524285,2030,2030,2030,2030,0
|
|
20230710,130100,70524285,2030,2030,2030,2030,200
|
|
20230710,130000,70118285,2030,2030,2030,2030,0
|
|
20230710,125900,70118285,2030,2030,2030,2030,0
|
|
20230710,125800,70118285,2030,2030,2030,2030,0
|
|
20230710,125700,70118285,2030,2030,2030,2030,10
|
|
20230710,125600,70097985,2040,2040,2040,2040,0
|
|
20230710,125500,70097985,2040,2040,2040,2040,0
|
|
20230710,125400,70097985,2040,2040,2040,2040,0
|
|
20230710,125300,70097985,2040,2040,2040,2040,0
|
|
20230710,125200,70097985,2040,2040,2040,2040,0
|
|
20230710,125100,70097985,2040,2040,2040,2040,0
|
|
20230710,125000,70097985,2040,2040,2045,2040,211
|
|
20230710,124900,69667495,2040,2035,2040,2035,300
|
|
20230710,124800,69056405,2035,2035,2035,2035,0
|
|
20230710,124700,69056405,2035,2035,2035,2035,0
|
|
20230710,124600,69056405,2035,2035,2035,2035,0
|
|
20230710,124500,69056405,2035,2035,2035,2035,0
|
|
20230710,124400,69056405,2035,2035,2035,2035,0
|
|
20230710,124300,69056405,2035,2035,2035,2035,0
|
|
20230710,124200,69056405,2035,2035,2035,2035,0
|
|
20230710,124100,69056405,2035,2035,2035,2035,18
|
|
20230710,124000,69019775,2040,2040,2040,2040,0
|
|
20230710,123900,69019775,2040,2040,2040,2040,1
|
|
20230710,123800,69017735,2025,2025,2025,2025,1
|
|
20230710,123700,69015710,2040,2040,2040,2040,0
|
|
20230710,123600,69015710,2040,2040,2040,2040,0
|
|
20230710,123500,69015710,2040,2040,2040,2040,0
|
|
20230710,123400,69015710,2040,2040,2040,2040,0
|
|
20230710,123300,69015710,2040,2040,2040,2040,0
|
|
20230710,123200,69015710,2040,2040,2040,2040,0
|
|
20230710,123100,69015710,2040,2040,2040,2040,300
|
|
20230710,123000,68403710,2040,2040,2040,2040,0
|
|
20230710,122900,68403710,2040,2040,2040,2040,0
|
|
20230710,122800,68403710,2040,2040,2040,2040,0
|
|
20230710,122700,68403710,2040,2040,2040,2040,0
|
|
20230710,122600,68403710,2040,2040,2040,2040,1
|
|
20230710,122500,68401670,2020,2020,2020,2020,0
|
|
20230710,122400,68401670,2020,2025,2025,2020,2224
|
|
20230710,122300,63905965,2040,2040,2040,2040,3
|
|
20230710,122200,63899845,2040,2040,2040,2040,1
|
|
20230710,122100,63897805,2035,2035,2035,2035,3000
|
|
20230710,122000,57792805,2040,2040,2040,2040,297
|
|
20230710,121900,57186925,2035,2035,2035,2035,200
|
|
20230710,121800,56779925,2040,2040,2040,2040,0
|
|
20230710,121700,56779925,2040,2040,2040,2040,0
|
|
20230710,121600,56779925,2040,2040,2040,2040,0
|
|
20230710,121500,56779925,2040,2040,2040,2040,0
|
|
20230710,121400,56779925,2040,2035,2040,2035,150
|
|
20230710,121300,56474670,2040,2040,2040,2040,0
|
|
20230710,121200,56474670,2040,2040,2040,2040,1
|
|
20230710,121100,56472630,2040,2040,2040,2040,0
|
|
20230710,121000,56472630,2040,2040,2040,2040,0
|
|
20230710,120900,56472630,2040,2040,2040,2040,0
|
|
20230710,120800,56472630,2040,2040,2040,2040,0
|
|
20230710,120700,56472630,2040,2040,2040,2040,0
|
|
20230710,120600,56472630,2040,2040,2040,2040,28
|
|
20230710,120500,56415510,2040,2040,2040,2040,1
|
|
20230710,120400,56413470,2035,2035,2035,2035,0
|
|
20230710,120300,56413470,2035,2035,2035,2035,240
|
|
20230710,120200,55925070,2040,2040,2040,2040,0
|
|
20230710,120100,55925070,2040,2040,2040,2040,0
|
|
20230710,120000,55925070,2040,2040,2040,2040,0
|
|
20230710,115900,55925070,2040,2040,2040,2040,0
|
|
20230710,115800,55925070,2040,2040,2040,2040,0
|
|
20230710,115700,55925070,2040,2040,2040,2040,0
|
|
20230710,115600,55925070,2040,2040,2040,2040,0
|
|
20230710,115500,55925070,2040,2040,2040,2040,0
|
|
20230710,115400,55925070,2040,2040,2040,2040,0
|
|
20230710,115300,55925070,2040,2040,2040,2040,0
|
|
20230710,115200,55925070,2040,2040,2040,2040,0
|
|
20230710,115100,55925070,2040,2040,2040,2040,0
|
|
20230710,115000,55925070,2040,2040,2040,2040,0
|
|
20230710,114900,55925070,2040,2040,2040,2040,0
|
|
20230710,114800,55925070,2040,2040,2040,2040,0
|
|
20230710,114700,55925070,2040,2040,2040,2040,0
|
|
20230710,114600,55925070,2040,2040,2040,2040,0
|
|
20230710,114500,55925070,2040,2040,2040,2040,0
|
|
20230710,114400,55925070,2040,2040,2040,2040,0
|
|
20230710,114300,55925070,2040,2040,2040,2040,1
|
|
20230710,114200,55923030,2035,2035,2035,2035,0
|
|
20230710,114100,55923030,2035,2035,2035,2035,0
|
|
20230710,114000,55923030,2035,2035,2035,2035,0
|
|
20230710,113900,55923030,2035,2035,2035,2035,20
|
|
20230710,113800,55882330,2040,2040,2040,2040,0
|
|
20230710,113700,55882330,2040,2040,2040,2040,0
|
|
20230710,113600,55882330,2040,2040,2040,2040,0
|
|
20230710,113500,55882330,2040,2040,2040,2040,0
|
|
20230710,113400,55882330,2040,2040,2040,2040,10
|
|
20230710,113300,55861930,2040,2040,2040,2040,10
|
|
20230710,113200,55841530,2040,2040,2040,2040,0
|
|
20230710,113100,55841530,2040,2035,2040,2035,30
|
|
20230710,113000,55780465,2035,2035,2035,2035,0
|
|
20230710,112900,55780465,2035,2035,2035,2035,0
|
|
20230710,112800,55780465,2035,2035,2035,2035,200
|
|
20230710,112700,55373465,2035,2035,2035,2035,0
|
|
20230710,112600,55373465,2035,2035,2035,2035,0
|
|
20230710,112500,55373465,2035,2025,2035,2025,65
|
|
20230710,112400,55241640,2025,2030,2030,2025,48
|
|
20230710,112300,55144390,2035,2035,2035,2035,0
|
|
20230710,112200,55144390,2035,2035,2035,2035,10
|
|
20230710,112100,55124040,2035,2035,2035,2035,0
|
|
20230710,112000,55124040,2035,2035,2035,2035,0
|
|
20230710,111900,55124040,2035,2035,2035,2035,0
|
|
20230710,111800,55124040,2035,2035,2035,2035,0
|
|
20230710,111700,55124040,2035,2035,2035,2035,0
|
|
20230710,111600,55124040,2035,2035,2035,2035,0
|
|
20230710,111500,55124040,2035,2035,2035,2035,0
|
|
20230710,111400,55124040,2035,2035,2035,2035,0
|
|
20230710,111300,55124040,2035,2035,2035,2035,0
|
|
20230710,111200,55124040,2035,2035,2035,2035,0
|
|
20230710,111100,55124040,2035,2035,2035,2035,0
|
|
20230710,111000,55124040,2035,2035,2035,2035,0
|
|
20230710,110900,55124040,2035,2035,2035,2035,0
|
|
20230710,110800,55124040,2035,2035,2035,2035,0
|
|
20230710,110700,55124040,2035,2035,2035,2035,0
|
|
20230710,110600,55124040,2035,2035,2035,2035,0
|
|
20230710,110500,55124040,2035,2035,2035,2035,0
|
|
20230710,110400,55124040,2035,2035,2035,2035,0
|
|
20230710,110300,55124040,2035,2035,2035,2035,0
|
|
20230710,110200,55124040,2035,2035,2035,2035,10
|
|
20230710,110100,55103690,2040,2040,2040,2040,0
|
|
20230710,110000,55103690,2040,2040,2040,2040,1
|
|
20230710,105900,55101650,2020,2035,2035,2020,3755
|
|
20230710,105800,47503475,2040,2040,2040,2040,7
|
|
20230710,105700,47489195,2040,2040,2040,2040,0
|
|
20230710,105600,47489195,2040,2035,2040,2035,3
|
|
20230710,105500,47483085,2040,2040,2040,2040,1
|
|
20230710,105400,47481045,2035,2035,2035,2035,0
|
|
20230710,105300,47481045,2035,2035,2035,2035,1
|
|
20230710,105200,47479010,2040,2035,2040,2035,400
|
|
20230710,105100,46664995,2030,2035,2035,2030,201
|
|
20230710,105000,46256960,2030,2030,2030,2030,0
|
|
20230710,104900,46256960,2030,2030,2030,2030,0
|
|
20230710,104800,46256960,2030,2030,2030,2030,14
|
|
20230710,104700,46228540,2035,2035,2035,2035,0
|
|
20230710,104600,46228540,2035,2035,2035,2035,0
|
|
20230710,104500,46228540,2035,2035,2035,2035,0
|
|
20230710,104400,46228540,2035,2035,2035,2035,0
|
|
20230710,104300,46228540,2035,2035,2035,2035,0
|
|
20230710,104200,46228540,2035,2035,2035,2035,0
|
|
20230710,104100,46228540,2035,2035,2035,2035,1
|
|
20230710,104000,46226505,2035,2035,2035,2035,0
|
|
20230710,103900,46226505,2035,2035,2035,2035,0
|
|
20230710,103800,46226505,2035,2035,2035,2035,1
|
|
20230710,103700,46224470,2030,2030,2030,2030,285
|
|
20230710,103600,45645920,2035,2035,2035,2035,0
|
|
20230710,103500,45645920,2035,2035,2035,2035,0
|
|
20230710,103400,45645920,2035,2035,2035,2035,0
|
|
20230710,103300,45645920,2035,2035,2035,2035,80
|
|
20230710,103200,45483120,2035,2035,2035,2035,0
|
|
20230710,103100,45483120,2035,2035,2035,2035,0
|
|
20230710,103000,45483120,2035,2035,2035,2035,0
|
|
20230710,102900,45483120,2035,2035,2035,2035,0
|
|
20230710,102800,45483120,2035,2035,2035,2035,0
|
|
20230710,102700,45483120,2035,2035,2035,2035,0
|
|
20230710,102600,45483120,2035,2035,2035,2035,0
|
|
20230710,102500,45483120,2035,2035,2035,2035,0
|
|
20230710,102400,45483120,2035,2035,2035,2035,0
|
|
20230710,102300,45483120,2035,2035,2035,2035,2
|
|
20230710,102200,45479050,2025,2025,2025,2025,0
|
|
20230710,102100,45479050,2025,2025,2025,2025,0
|
|
20230710,102000,45479050,2025,2025,2025,2025,0
|
|
20230710,101900,45479050,2025,2025,2025,2025,0
|
|
20230710,101800,45479050,2025,2025,2025,2025,0
|
|
20230710,101700,45479050,2025,2025,2025,2025,0
|
|
20230710,101600,45479050,2025,2025,2025,2025,0
|
|
20230710,101500,45479050,2025,2025,2025,2025,0
|
|
20230710,101400,45479050,2025,2025,2025,2025,12
|
|
20230710,101300,45454750,2025,2025,2025,2025,13
|
|
20230710,101200,45428425,2025,2035,2035,2025,28
|
|
20230710,101100,45371575,2020,2030,2030,2020,652
|
|
20230710,101000,44052475,2030,2030,2030,2030,44
|
|
20230710,100900,43963155,2030,2030,2030,2030,0
|
|
20230710,100800,43963155,2030,2030,2030,2030,0
|
|
20230710,100700,43963155,2030,2030,2030,2030,1
|
|
20230710,100600,43961125,2035,2035,2035,2035,0
|
|
20230710,100500,43961125,2035,2040,2040,2035,47
|
|
20230710,100400,43865430,2035,2035,2035,2035,100
|
|
20230710,100300,43661930,2035,2035,2035,2035,214
|
|
20230710,100200,43226440,2035,2035,2035,2035,735
|
|
20230710,100100,41730715,2035,2035,2035,2035,300
|
|
20230710,100000,41120215,2030,2030,2030,2030,0
|
|
20230710,095900,41120215,2030,2030,2030,2030,40
|
|
20230710,095800,41039015,2035,2020,2035,2020,131
|
|
20230710,095700,40773575,2020,2020,2020,2020,0
|
|
20230710,095600,40773575,2020,2020,2020,2020,0
|
|
20230710,095500,40773575,2020,2020,2020,2020,2009
|
|
20230710,095400,36715395,2025,2025,2025,2025,107
|
|
20230710,095300,36498720,2025,2025,2025,2025,0
|
|
20230710,095200,36498720,2025,2025,2025,2025,0
|
|
20230710,095100,36498720,2025,2025,2025,2025,824
|
|
20230710,095000,34830120,2030,2030,2030,2030,0
|
|
20230710,094900,34830120,2030,2030,2030,2030,0
|
|
20230710,094800,34830120,2030,2030,2030,2030,0
|
|
20230710,094700,34830120,2030,2030,2030,2030,2
|
|
20230710,094600,34826060,2025,2030,2030,2025,973
|
|
20230710,094500,32855685,2030,2030,2030,2030,0
|
|
20230710,094400,32855685,2030,2030,2030,2030,873
|
|
20230710,094300,31083495,2030,2030,2030,2030,400
|
|
20230710,094200,30271495,2030,2030,2030,2030,0
|
|
20230710,094100,30271495,2030,2030,2030,2030,0
|
|
20230710,094000,30271495,2030,2030,2030,2030,0
|
|
20230710,093900,30271495,2030,2030,2030,2030,0
|
|
20230710,093800,30271495,2030,2030,2030,2030,26
|
|
20230710,093700,30218715,2030,2030,2030,2030,10
|
|
20230710,093600,30198415,2030,2030,2030,2030,1
|
|
20230710,093500,30196385,2030,2030,2030,2030,1
|
|
20230710,093400,30194355,2030,2030,2030,2030,51
|
|
20230710,093300,30090825,2030,2020,2030,2020,496
|
|
20230710,093200,29088085,2020,2020,2020,2020,297
|
|
20230710,093100,28488145,2025,2025,2025,2025,38
|
|
20230710,093000,28411195,2025,2025,2025,2025,1
|
|
20230710,092900,28409170,2020,2020,2020,2020,0
|
|
20230710,092800,28409170,2020,2025,2025,2020,2002
|
|
20230710,092700,24355125,2025,2025,2025,2025,2
|
|
20230710,092600,24351075,2020,2025,2025,2020,72
|
|
20230710,092500,24205620,2025,2020,2025,2020,134
|
|
20230710,092400,23934885,2020,2025,2025,2020,109
|
|
20230710,092300,23714700,2025,2030,2030,2025,113
|
|
20230710,092200,23485370,2030,2030,2030,2025,1122
|
|
20230710,092100,21208710,2020,2020,2020,2020,0
|
|
20230710,092000,21208710,2020,2020,2020,2020,0
|
|
20230710,091900,21208710,2020,2020,2020,2020,3583
|
|
20230710,091800,13971050,2020,2020,2020,2020,501
|
|
20230710,091700,12959030,2020,2015,2020,2015,502
|
|
20230710,091600,11947495,2015,2015,2015,2015,259
|
|
20230710,091500,11425610,2015,2015,2015,2015,0
|
|
20230710,091400,11425610,2015,2020,2020,2015,102
|
|
20230710,091300,11220070,2020,2020,2020,2015,11
|
|
20230710,091200,11197875,2020,2015,2020,2015,6
|
|
20230710,091100,11185780,2020,2020,2020,2020,2
|
|
20230710,091000,11181740,2020,2020,2020,2020,1
|
|
20230710,090900,11179720,2020,2020,2020,2010,132
|
|
20230710,090800,10913880,2020,2020,2020,2020,1
|
|
20230710,090700,10911860,2015,2015,2020,2015,502
|
|
20230710,090600,9897925,2015,2005,2015,2000,184
|
|
20230710,090500,9529650,2005,2005,2005,2005,171
|
|
20230710,090400,9186795,2010,2010,2010,2010,174
|
|
20230710,090300,8837055,2015,2010,2015,2010,12
|
|
20230710,090200,8812925,2015,2015,2015,2010,103
|
|
20230710,090100,8605880,2015,2015,2015,2015,2
|
|
20230710,090000,8601850,2005,2005,2020,2005,4279
|