591 lines
29 KiB
CSV
591 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,184800,1072715275,2010,2010,2010,2010,7552
|
|
20230802,184700,1072715275,2010,2010,2010,2010,0
|
|
20230802,184600,1072715275,2010,2010,2010,2010,0
|
|
20230802,184500,1072715275,2010,2010,2010,2010,0
|
|
20230802,184400,1072715275,2010,2010,2010,2010,0
|
|
20230802,184300,1072715275,2010,2010,2010,2010,0
|
|
20230802,184200,1072715275,2010,2010,2010,2010,0
|
|
20230802,184100,1072715275,2010,2010,2010,2010,0
|
|
20230802,184000,1072715275,2010,2010,2010,2010,0
|
|
20230802,183900,1072715275,2010,2010,2010,2010,0
|
|
20230802,183800,1072715275,2010,2010,2010,2010,0
|
|
20230802,183700,1072715275,2010,2010,2010,2010,0
|
|
20230802,183600,1072715275,2010,2010,2010,2010,0
|
|
20230802,183500,1072715275,2010,2010,2010,2010,0
|
|
20230802,183400,1072715275,2010,2010,2010,2010,0
|
|
20230802,183300,1072715275,2010,2010,2010,2010,0
|
|
20230802,183200,1072715275,2010,2010,2010,2010,0
|
|
20230802,183100,1072715275,2010,2010,2010,2010,0
|
|
20230802,183000,1072715275,2010,2010,2010,2010,0
|
|
20230802,182900,1072715275,2010,2010,2010,2010,0
|
|
20230802,182800,1072715275,2010,2010,2010,2010,0
|
|
20230802,182700,1072715275,2010,2010,2010,2010,0
|
|
20230802,182600,1072715275,2010,2010,2010,2010,0
|
|
20230802,182500,1072715275,2010,2010,2010,2010,0
|
|
20230802,182400,1072715275,2010,2010,2010,2010,0
|
|
20230802,182300,1072715275,2010,2010,2010,2010,0
|
|
20230802,182200,1072715275,2010,2010,2010,2010,0
|
|
20230802,182100,1072715275,2010,2010,2010,2010,0
|
|
20230802,182000,1072715275,2010,2010,2010,2010,0
|
|
20230802,181900,1072715275,2010,2010,2010,2010,0
|
|
20230802,181800,1072715275,2010,2010,2010,2010,7552
|
|
20230802,181700,1072715275,2010,2010,2010,2010,0
|
|
20230802,181600,1072715275,2010,2010,2010,2010,0
|
|
20230802,181500,1072715275,2010,2010,2010,2010,0
|
|
20230802,181400,1072715275,2010,2010,2010,2010,0
|
|
20230802,181300,1072715275,2010,2010,2010,2010,0
|
|
20230802,181200,1072715275,2010,2010,2010,2010,0
|
|
20230802,181100,1072715275,2010,2010,2010,2010,0
|
|
20230802,181000,1072715275,2010,2010,2010,2010,0
|
|
20230802,180900,1072715275,2010,2010,2010,2010,0
|
|
20230802,180800,1072715275,2010,2010,2010,2010,0
|
|
20230802,180700,1072715275,2010,2010,2010,2010,0
|
|
20230802,180600,1072715275,2010,2010,2010,2010,0
|
|
20230802,180500,1072715275,2010,2010,2010,2010,0
|
|
20230802,180400,1072715275,2010,2010,2010,2010,0
|
|
20230802,180300,1072715275,2010,2010,2010,2010,0
|
|
20230802,180200,1072715275,2010,2010,2010,2010,0
|
|
20230802,180100,1072715275,2010,2010,2010,2010,0
|
|
20230802,180000,1072715275,2010,2010,2010,2010,0
|
|
20230802,175900,1072715275,2010,2010,2010,2010,0
|
|
20230802,175800,1072715275,2010,2010,2010,2010,0
|
|
20230802,175700,1072715275,2010,2010,2010,2010,0
|
|
20230802,175600,1072715275,2010,2010,2010,2010,0
|
|
20230802,175500,1072715275,2010,2010,2010,2010,0
|
|
20230802,175400,1072715275,2010,2010,2010,2010,0
|
|
20230802,175300,1072715275,2010,2010,2010,2010,0
|
|
20230802,175200,1072715275,2010,2010,2010,2010,0
|
|
20230802,175100,1072715275,2010,2010,2010,2010,0
|
|
20230802,175000,1072715275,2010,2010,2010,2010,0
|
|
20230802,174900,1072715275,2010,2010,2010,2010,0
|
|
20230802,174800,1072715275,2010,2010,2010,2010,7552
|
|
20230802,174700,1072715275,2010,2010,2010,2010,0
|
|
20230802,174600,1072715275,2010,2010,2010,2010,0
|
|
20230802,174500,1072715275,2010,2010,2010,2010,0
|
|
20230802,174400,1072715275,2010,2010,2010,2010,0
|
|
20230802,174300,1072715275,2010,2010,2010,2010,0
|
|
20230802,174200,1072715275,2010,2010,2010,2010,0
|
|
20230802,174100,1072715275,2010,2010,2010,2010,0
|
|
20230802,174000,1072715275,2010,2010,2010,2010,0
|
|
20230802,173900,1072715275,2010,2010,2010,2010,0
|
|
20230802,173800,1072715275,2010,2010,2010,2010,0
|
|
20230802,173700,1072715275,2010,2010,2010,2010,0
|
|
20230802,173600,1072715275,2010,2010,2010,2010,0
|
|
20230802,173500,1072715275,2010,2010,2010,2010,0
|
|
20230802,173400,1072715275,2010,2010,2010,2010,0
|
|
20230802,173300,1072715275,2010,2010,2010,2010,0
|
|
20230802,173200,1072715275,2010,2010,2010,2010,0
|
|
20230802,173100,1072715275,2010,2010,2010,2010,0
|
|
20230802,173000,1072715275,2010,2010,2010,2010,0
|
|
20230802,172900,1072715275,2010,2010,2010,2010,0
|
|
20230802,172800,1072715275,2010,2010,2010,2010,0
|
|
20230802,172700,1072715275,2010,2010,2010,2010,0
|
|
20230802,172600,1072715275,2010,2010,2010,2010,0
|
|
20230802,172500,1072715275,2010,2010,2010,2010,0
|
|
20230802,172400,1072715275,2010,2010,2010,2010,0
|
|
20230802,172300,1072715275,2010,2010,2010,2010,0
|
|
20230802,172200,1072715275,2010,2010,2010,2010,0
|
|
20230802,172100,1072715275,2010,2010,2010,2010,0
|
|
20230802,172000,1072715275,2010,2010,2010,2010,0
|
|
20230802,171900,1072715275,2010,2010,2010,2010,0
|
|
20230802,171800,1072715275,2010,2010,2010,2010,7552
|
|
20230802,171700,1072715275,2010,2010,2010,2010,0
|
|
20230802,171600,1072715275,2010,2010,2010,2010,0
|
|
20230802,171500,1072715275,2010,2010,2010,2010,0
|
|
20230802,171400,1072715275,2010,2010,2010,2010,0
|
|
20230802,171300,1072715275,2010,2010,2010,2010,0
|
|
20230802,171200,1072715275,2010,2010,2010,2010,0
|
|
20230802,171100,1072715275,2010,2010,2010,2010,0
|
|
20230802,171000,1072715275,2010,2010,2010,2010,0
|
|
20230802,170900,1072715275,2010,2010,2010,2010,0
|
|
20230802,170800,1072715275,2010,2010,2010,2010,0
|
|
20230802,170700,1072715275,2010,2010,2010,2010,0
|
|
20230802,170600,1072715275,2010,2010,2010,2010,0
|
|
20230802,170500,1072715275,2010,2010,2010,2010,0
|
|
20230802,170400,1072715275,2010,2010,2010,2010,0
|
|
20230802,170300,1072715275,2010,2010,2010,2010,0
|
|
20230802,170200,1072715275,2010,2010,2010,2010,0
|
|
20230802,170100,1072715275,2010,2010,2010,2010,0
|
|
20230802,170000,1072715275,2010,2010,2010,2010,0
|
|
20230802,165900,1072715275,2010,2010,2010,2010,0
|
|
20230802,165800,1072715275,2010,2010,2010,2010,0
|
|
20230802,165700,1072715275,2010,2010,2010,2010,0
|
|
20230802,165600,1072715275,2010,2010,2010,2010,0
|
|
20230802,165500,1072715275,2010,2010,2010,2010,0
|
|
20230802,165400,1072715275,2010,2010,2010,2010,0
|
|
20230802,165300,1072715275,2010,2010,2010,2010,0
|
|
20230802,165200,1072715275,2010,2010,2010,2010,0
|
|
20230802,165100,1072715275,2010,2010,2010,2010,0
|
|
20230802,165000,1072715275,2010,2010,2010,2010,0
|
|
20230802,164900,1072715275,2010,2010,2010,2010,0
|
|
20230802,164800,1072715275,2010,2010,2010,2010,7552
|
|
20230802,164700,1072715275,2010,2010,2010,2010,0
|
|
20230802,164600,1072715275,2010,2010,2010,2010,0
|
|
20230802,164500,1072715275,2010,2010,2010,2010,0
|
|
20230802,164400,1072715275,2010,2010,2010,2010,0
|
|
20230802,164300,1072715275,2010,2010,2010,2010,0
|
|
20230802,164200,1072715275,2010,2010,2010,2010,0
|
|
20230802,164100,1072715275,2010,2010,2010,2010,0
|
|
20230802,164000,1072715275,2010,2010,2010,2010,0
|
|
20230802,163900,1072715275,2010,2010,2010,2010,0
|
|
20230802,163800,1072715275,2010,2010,2010,2010,0
|
|
20230802,163700,1072715275,2010,2010,2010,2010,0
|
|
20230802,163600,1072715275,2010,2010,2010,2010,0
|
|
20230802,163500,1072715275,2010,2010,2010,2010,0
|
|
20230802,163400,1072715275,2010,2010,2010,2010,0
|
|
20230802,163300,1072715275,2010,2010,2010,2010,0
|
|
20230802,163200,1072715275,2010,2010,2010,2010,0
|
|
20230802,163100,1072715275,2010,2010,2010,2010,0
|
|
20230802,163000,1072715275,2010,2010,2010,2010,0
|
|
20230802,162900,1072715275,2010,2010,2010,2010,0
|
|
20230802,162800,1072715275,2010,2010,2010,2010,0
|
|
20230802,162700,1072715275,2010,2010,2010,2010,0
|
|
20230802,162600,1072715275,2010,2010,2010,2010,0
|
|
20230802,162500,1072715275,2010,2010,2010,2010,0
|
|
20230802,162400,1072715275,2010,2010,2010,2010,0
|
|
20230802,162300,1072715275,2010,2010,2010,2010,0
|
|
20230802,162200,1072715275,2010,2010,2010,2010,0
|
|
20230802,162100,1072715275,2010,2010,2010,2010,0
|
|
20230802,162000,1072715275,2010,2010,2010,2010,0
|
|
20230802,161900,1072715275,2010,2010,2010,2010,0
|
|
20230802,161800,1072715275,2010,2010,2010,2010,7552
|
|
20230802,161700,1072715275,2010,2010,2010,2010,0
|
|
20230802,161600,1072715275,2010,2010,2010,2010,0
|
|
20230802,161500,1072715275,2010,2010,2010,2010,0
|
|
20230802,161400,1072715275,2010,2010,2010,2010,0
|
|
20230802,161300,1072715275,2010,2010,2010,2010,0
|
|
20230802,161200,1072715275,2010,2010,2010,2010,0
|
|
20230802,161100,1072715275,2010,2010,2010,2010,0
|
|
20230802,161000,1072715275,2010,2010,2010,2010,0
|
|
20230802,160900,1072715275,2010,2010,2010,2010,0
|
|
20230802,160800,1072715275,2010,2010,2010,2010,0
|
|
20230802,160700,1072715275,2010,2010,2010,2010,0
|
|
20230802,160600,1072715275,2010,2010,2010,2010,0
|
|
20230802,160500,1072715275,2010,2010,2010,2010,0
|
|
20230802,160400,1072715275,2010,2010,2010,2010,0
|
|
20230802,160300,1072715275,2010,2010,2010,2010,0
|
|
20230802,160200,1072715275,2010,2010,2010,2010,0
|
|
20230802,160100,1072715275,2010,2010,2010,2010,0
|
|
20230802,160000,1072715275,2010,2010,2010,2010,0
|
|
20230802,155900,1072715275,2010,2010,2010,2010,0
|
|
20230802,155800,1072715275,2010,2010,2010,2010,0
|
|
20230802,155700,1072715275,2010,2010,2010,2010,0
|
|
20230802,155600,1072715275,2010,2010,2010,2010,0
|
|
20230802,155500,1072715275,2010,2010,2010,2010,0
|
|
20230802,155400,1072715275,2010,2010,2010,2010,0
|
|
20230802,155300,1072715275,2010,2010,2010,2010,0
|
|
20230802,155200,1072715275,2010,2010,2010,2010,0
|
|
20230802,155100,1072715275,2010,2010,2010,2010,0
|
|
20230802,155000,1072715275,2010,2010,2010,2010,0
|
|
20230802,154900,1072715275,2010,2010,2010,2010,0
|
|
20230802,154800,1072715275,2010,2010,2010,2010,7552
|
|
20230802,154700,1072715275,2010,2010,2010,2010,0
|
|
20230802,154600,1072715275,2010,2010,2010,2010,0
|
|
20230802,154500,1072715275,2010,2010,2010,2010,0
|
|
20230802,154400,1072715275,2010,2010,2010,2010,0
|
|
20230802,154300,1072715275,2010,2010,2010,2010,0
|
|
20230802,154200,1072715275,2010,2010,2010,2010,0
|
|
20230802,154100,1072715275,2010,2010,2010,2010,0
|
|
20230802,154000,1072715275,2010,2010,2010,2010,0
|
|
20230802,153900,1072715275,2010,2010,2010,2010,0
|
|
20230802,153800,1072715275,2010,2010,2010,2010,0
|
|
20230802,153700,1072715275,2010,2010,2010,2010,0
|
|
20230802,153600,1072715275,2010,2010,2010,2010,0
|
|
20230802,153500,1072715275,2010,2010,2010,2010,0
|
|
20230802,153400,1072715275,2010,2010,2010,2010,0
|
|
20230802,153300,1072715275,2010,2010,2010,2010,0
|
|
20230802,153200,1072715275,2010,2010,2010,2010,0
|
|
20230802,153100,1072715275,2010,2010,2010,2010,0
|
|
20230802,153000,1072715275,2010,2010,2010,2010,7552
|
|
20230802,152900,1057535755,2020,2020,2020,2020,0
|
|
20230802,152800,1057535755,2020,2020,2020,2020,0
|
|
20230802,152700,1057535755,2020,2020,2020,2020,0
|
|
20230802,152600,1057535755,2020,2020,2020,2020,0
|
|
20230802,152500,1057535755,2020,2020,2020,2020,0
|
|
20230802,152400,1057535755,2020,2020,2020,2020,0
|
|
20230802,152300,1057535755,2020,2020,2020,2020,0
|
|
20230802,152200,1057535755,2020,2020,2020,2020,0
|
|
20230802,152100,1057535755,2020,2020,2020,2020,0
|
|
20230802,152000,1057535755,2020,2020,2020,2020,0
|
|
20230802,151900,1057535755,2020,2015,2020,2010,1816
|
|
20230802,151800,1053882935,2020,2015,2020,2015,148
|
|
20230802,151700,1053584670,2015,2010,2015,2010,123
|
|
20230802,151600,1053336830,2020,2015,2020,2015,1623
|
|
20230802,151500,1050066410,2015,2015,2015,2010,5204
|
|
20230802,151400,1039595360,2015,2015,2015,2010,64
|
|
20230802,151300,1039466650,2015,2015,2015,2010,2527
|
|
20230802,151200,1034380050,2015,2015,2015,2015,32
|
|
20230802,151100,1034315570,2015,2010,2015,2010,862
|
|
20230802,151000,1032582710,2005,2005,2005,2005,0
|
|
20230802,150900,1032582710,2005,2010,2010,2005,505
|
|
20230802,150800,1031570160,2015,2015,2015,2015,9
|
|
20230802,150700,1031552025,2015,2015,2015,2015,900
|
|
20230802,150600,1029738525,2015,2015,2015,2015,0
|
|
20230802,150500,1029738525,2015,2015,2015,2015,15
|
|
20230802,150400,1029708300,2005,2005,2005,2005,101
|
|
20230802,150300,1029505795,2005,2005,2005,2005,0
|
|
20230802,150200,1029505795,2005,2010,2010,2005,50
|
|
20230802,150100,1029405535,2015,2010,2015,2010,6572
|
|
20230802,150000,1016195800,2005,2005,2005,2005,2197
|
|
20230802,145900,1011790815,2005,2005,2005,2005,50
|
|
20230802,145800,1011690565,2005,2005,2005,2005,1
|
|
20230802,145700,1011688560,2005,2005,2005,2005,51
|
|
20230802,145600,1011586305,2005,2005,2005,2005,922
|
|
20230802,145500,1009737695,2010,2005,2010,2005,6
|
|
20230802,145400,1009725640,2005,2005,2010,2005,1527
|
|
20230802,145300,1006661380,2010,2010,2010,2010,0
|
|
20230802,145200,1006661380,2010,2010,2010,2005,53
|
|
20230802,145100,1006555105,2005,2005,2010,2005,6
|
|
20230802,145000,1006543060,2005,2005,2010,2005,3
|
|
20230802,144900,1006537040,2005,2005,2005,2005,112
|
|
20230802,144800,1006312480,2005,2005,2005,2005,51
|
|
20230802,144700,1006210225,2005,2005,2005,2005,51
|
|
20230802,144600,1006107970,2005,2005,2005,2005,0
|
|
20230802,144500,1006107970,2005,2005,2005,2005,63
|
|
20230802,144400,1005981655,2005,2005,2005,2005,0
|
|
20230802,144300,1005981655,2005,2005,2005,2005,51
|
|
20230802,144200,1005879400,2005,2005,2010,2005,476
|
|
20230802,144100,1004922845,2005,2005,2010,2005,193
|
|
20230802,144000,1004535870,2005,2005,2005,2005,2
|
|
20230802,143900,1004531860,2005,2005,2005,2005,102
|
|
20230802,143800,1004327350,2005,2005,2005,2005,51
|
|
20230802,143700,1004225095,2010,2010,2010,2010,0
|
|
20230802,143600,1004225095,2010,2010,2010,2005,5
|
|
20230802,143500,1004215055,2010,2005,2010,2005,3
|
|
20230802,143400,1004209030,2005,2005,2005,2005,3
|
|
20230802,143300,1004203015,2010,2010,2010,2005,805
|
|
20230802,143200,1002588975,2005,2005,2010,2005,215
|
|
20230802,143100,1002157880,2005,2005,2005,2005,14
|
|
20230802,143000,1002129810,2005,2005,2010,2005,7
|
|
20230802,142900,1002115755,2005,2000,2005,2000,3315
|
|
20230802,142800,995469685,2005,2000,2005,2000,2091
|
|
20230802,142700,991287680,2000,2005,2005,2000,1251
|
|
20230802,142600,988785665,2000,2005,2005,2000,216
|
|
20230802,142500,988352590,2000,2000,2005,2000,41
|
|
20230802,142400,988270395,2005,2000,2005,2000,125
|
|
20230802,142300,988020375,2000,2005,2005,2000,8
|
|
20230802,142200,988004340,2005,2005,2005,2005,0
|
|
20230802,142100,988004340,2005,2005,2005,2000,2097
|
|
20230802,142000,983799865,2010,2005,2010,2005,3
|
|
20230802,141900,983793845,2010,2010,2010,2010,200
|
|
20230802,141800,983391845,2005,2010,2010,2005,27
|
|
20230802,141700,983337685,2010,2010,2010,2010,2
|
|
20230802,141600,983333665,2010,2005,2010,2005,301
|
|
20230802,141500,982728660,2010,2005,2010,2005,173
|
|
20230802,141400,982380945,2005,2005,2005,2000,5567
|
|
20230802,141300,971221795,2005,2005,2005,2005,10
|
|
20230802,141200,971201745,2000,2005,2010,2000,3529
|
|
20230802,141100,964126105,2010,2010,2010,2010,1
|
|
20230802,141000,964124095,2005,2005,2010,2005,3
|
|
20230802,140900,964118075,2005,2005,2010,2005,605
|
|
20230802,140800,962905035,2005,2005,2005,2005,400
|
|
20230802,140700,962103035,2010,2005,2010,2005,253
|
|
20230802,140600,961595510,2005,2010,2010,2005,3
|
|
20230802,140500,961589490,2010,2005,2010,2005,4
|
|
20230802,140400,961581460,2010,2010,2010,2005,206
|
|
20230802,140300,961168400,2005,2010,2010,2005,10
|
|
20230802,140200,961148315,2005,2005,2010,2005,854
|
|
20230802,140100,959434280,2005,2010,2010,2005,104
|
|
20230802,140000,959225750,2005,2005,2010,2005,11
|
|
20230802,135900,959203675,2010,2010,2010,2010,4
|
|
20230802,135800,959195635,2005,2005,2010,2005,592
|
|
20230802,135700,958008650,2010,2010,2010,2005,408
|
|
20230802,135600,957190575,2010,2005,2010,2005,1004
|
|
20230802,135500,955177540,2010,2005,2010,2000,1534
|
|
20230802,135400,952101870,2005,2005,2010,2005,801
|
|
20230802,135300,950495845,2005,2005,2005,2005,3277
|
|
20230802,135200,943925460,2000,2005,2005,2000,1014
|
|
20230802,135100,941892400,2005,2005,2005,2005,1005
|
|
20230802,135000,939877375,2000,2000,2005,2000,105
|
|
20230802,134900,939667360,2000,2000,2005,2000,208
|
|
20230802,134800,939251335,2005,2000,2005,2000,508
|
|
20230802,134700,938235300,2010,2005,2010,2000,9437
|
|
20230802,134600,919313920,2010,2005,2010,2005,651
|
|
20230802,134500,918008645,2010,2005,2010,2005,1053
|
|
20230802,134400,915892125,2005,2005,2005,2005,300
|
|
20230802,134300,915290625,2005,2005,2005,2005,302
|
|
20230802,134200,914685115,2010,2010,2010,2010,100
|
|
20230802,134100,914484115,2010,2010,2010,2005,105
|
|
20230802,134000,914273070,2005,2005,2010,2005,2525
|
|
20230802,133900,909202440,2010,2010,2010,2005,201
|
|
20230802,133800,908798435,2010,2005,2010,2005,3911
|
|
20230802,133700,900956380,2005,2005,2005,2005,85
|
|
20230802,133600,900785955,2010,2005,2015,2005,514
|
|
20230802,133500,899754420,2005,2005,2005,2005,1
|
|
20230802,133400,899752415,2005,2010,2015,2005,115
|
|
20230802,133300,899521770,2015,2010,2015,2010,6
|
|
20230802,133200,899509705,2005,2005,2005,2005,1
|
|
20230802,133100,899507700,2005,2005,2005,2005,141
|
|
20230802,133000,899224995,2005,2005,2010,2005,4804
|
|
20230802,132900,889587975,2005,2005,2005,2005,502
|
|
20230802,132800,888581465,2005,2010,2010,2005,11
|
|
20230802,132700,888559360,2005,2005,2010,2005,561
|
|
20230802,132600,887432255,2010,2010,2010,2010,502
|
|
20230802,132500,886423235,2005,2005,2010,2005,203
|
|
20230802,132400,886015220,2005,2005,2005,2005,101
|
|
20230802,132300,885812715,2010,2010,2010,2005,8685
|
|
20230802,132200,868355870,2010,2010,2010,2010,1
|
|
20230802,132100,868353860,2015,2020,2020,2010,1033
|
|
20230802,132000,866272275,2020,2010,2020,2010,175
|
|
20230802,131900,865918795,2010,2010,2010,2010,12086
|
|
20230802,131800,841625935,2010,2010,2020,2010,564
|
|
20230802,131700,840492260,2015,2015,2015,2015,163
|
|
20230802,131600,840163815,2015,2015,2015,2010,708
|
|
20230802,131500,838737200,2015,2010,2015,2010,11433
|
|
20230802,131400,815756820,2015,2020,2020,2010,28742
|
|
20230802,131300,757809915,2020,2020,2020,2020,18
|
|
20230802,131200,757773555,2020,2025,2025,2020,503
|
|
20230802,131100,756757490,2020,2025,2025,2020,2
|
|
20230802,131000,756753445,2020,2020,2020,2020,549
|
|
20230802,130900,755644465,2020,2020,2020,2020,1
|
|
20230802,130800,755642445,2025,2025,2025,2025,20
|
|
20230802,130700,755601945,2020,2020,2025,2020,3
|
|
20230802,130600,755595880,2025,2025,2025,2025,1058
|
|
20230802,130500,753453430,2025,2025,2025,2025,132
|
|
20230802,130400,753186130,2025,2025,2025,2025,11
|
|
20230802,130300,753163855,2025,2030,2030,2025,104
|
|
20230802,130200,752952745,2030,2025,2030,2025,960
|
|
20230802,130100,751008735,2025,2025,2025,2025,641
|
|
20230802,130000,749710710,2025,2025,2025,2025,1142
|
|
20230802,125900,747398160,2025,2025,2030,2025,3
|
|
20230802,125800,747392080,2025,2025,2025,2025,1
|
|
20230802,125700,747390055,2025,2025,2025,2025,0
|
|
20230802,125600,747390055,2025,2025,2025,2025,2
|
|
20230802,125500,747386005,2035,2025,2035,2025,2
|
|
20230802,125400,747381945,2025,2030,2030,2025,1531
|
|
20230802,125300,744274025,2025,2025,2025,2025,1
|
|
20230802,125200,744272000,2025,2025,2025,2025,1
|
|
20230802,125100,744269975,2025,2025,2025,2025,0
|
|
20230802,125000,744269975,2025,2025,2025,2025,3
|
|
20230802,124900,744263900,2025,2025,2025,2025,21
|
|
20230802,124800,744221375,2030,2030,2030,2030,3
|
|
20230802,124700,744215285,2035,2035,2035,2025,67
|
|
20230802,124600,744078960,2025,2025,2025,2025,1
|
|
20230802,124500,744076935,2030,2030,2035,2030,18
|
|
20230802,124400,744040390,2035,2025,2035,2025,2538
|
|
20230802,124300,738888565,2025,2025,2025,2020,4193
|
|
20230802,124200,730397745,2030,2030,2030,2030,1056
|
|
20230802,124100,728254065,2025,2025,2030,2025,832
|
|
20230802,124000,726569260,2025,2025,2025,2025,2
|
|
20230802,123900,726565210,2030,2030,2030,2030,1
|
|
20230802,123800,726563180,2025,2025,2025,2025,2
|
|
20230802,123700,726559130,2025,2025,2025,2025,0
|
|
20230802,123600,726559130,2025,2030,2030,2025,3
|
|
20230802,123500,726553050,2025,2025,2030,2025,13
|
|
20230802,123400,726526670,2025,2030,2030,2025,4
|
|
20230802,123300,726518565,2025,2025,2025,2025,360
|
|
20230802,123200,725789565,2025,2025,2025,2025,3
|
|
20230802,123100,725783490,2030,2030,2030,2030,1
|
|
20230802,123000,725781460,2025,2020,2025,2020,2
|
|
20230802,122900,725777415,2020,2020,2020,2020,2
|
|
20230802,122800,725773375,2025,2020,2025,2020,1007
|
|
20230802,122700,723739220,2020,2025,2025,2020,14005
|
|
20230802,122600,695445460,2025,2025,2025,2025,1
|
|
20230802,122500,695443435,2025,2025,2025,2025,502
|
|
20230802,122400,694426885,2025,2025,2025,2025,0
|
|
20230802,122300,694426885,2025,2030,2030,2025,7
|
|
20230802,122200,694412685,2025,2025,2025,2025,2003
|
|
20230802,122100,690356610,2025,2030,2030,2025,203
|
|
20230802,122000,689944530,2030,2025,2030,2025,8
|
|
20230802,121900,689928305,2025,2025,2025,2025,0
|
|
20230802,121800,689928305,2025,2025,2030,2025,3
|
|
20230802,121700,689922225,2025,2025,2025,2025,1
|
|
20230802,121600,689920200,2025,2030,2030,2025,7
|
|
20230802,121500,689905995,2025,2025,2025,2025,1
|
|
20230802,121400,689903970,2025,2025,2025,2025,1359
|
|
20230802,121300,687151995,2025,2025,2025,2025,0
|
|
20230802,121200,687151995,2025,2030,2030,2025,2
|
|
20230802,121100,687147940,2030,2030,2035,2030,3
|
|
20230802,121000,687141845,2030,2030,2030,2030,2
|
|
20230802,120900,687137785,2030,2030,2030,2030,3
|
|
20230802,120800,687131695,2030,2030,2030,2030,493
|
|
20230802,120700,686130905,2025,2025,2025,2025,1
|
|
20230802,120600,686128880,2030,2030,2030,2030,1
|
|
20230802,120500,686126850,2025,2025,2030,2025,353
|
|
20230802,120400,685410775,2025,2025,2025,2025,931
|
|
20230802,120300,683525500,2025,2020,2025,2020,23
|
|
20230802,120200,683479030,2020,2025,2025,2020,4
|
|
20230802,120100,683470935,2020,2025,2025,2020,316
|
|
20230802,120000,682831040,2025,2025,2025,2025,120
|
|
20230802,115900,682588040,2025,2025,2025,2025,0
|
|
20230802,115800,682588040,2025,2025,2025,2025,1000
|
|
20230802,115700,680563040,2025,2025,2025,2025,0
|
|
20230802,115600,680563040,2025,2030,2030,2025,41
|
|
20230802,115500,680479965,2025,2025,2025,2025,64
|
|
20230802,115400,680350365,2030,2030,2030,2030,5
|
|
20230802,115300,680340215,2030,2030,2030,2030,49
|
|
20230802,115200,680240745,2030,2030,2030,2030,10
|
|
20230802,115100,680220445,2030,2030,2030,2030,4
|
|
20230802,115000,680212325,2030,2030,2030,2030,2
|
|
20230802,114900,680208265,2020,2025,2025,2020,1416
|
|
20230802,114800,677347335,2030,2030,2030,2030,0
|
|
20230802,114700,677347335,2030,2030,2030,2030,1
|
|
20230802,114600,677345305,2020,2025,2025,2020,100
|
|
20230802,114500,677143245,2030,2030,2030,2030,54
|
|
20230802,114400,677033625,2030,2025,2030,2025,3
|
|
20230802,114300,677027540,2030,2025,2030,2020,7100
|
|
20230802,114200,662684970,2025,2030,2030,2025,10855
|
|
20230802,114100,640699370,2030,2030,2030,2030,0
|
|
20230802,114000,640699370,2030,2030,2030,2030,0
|
|
20230802,113900,640699370,2030,2030,2030,2030,0
|
|
20230802,113800,640699370,2030,2030,2035,2030,2259
|
|
20230802,113700,636113570,2035,2035,2035,2030,116
|
|
20230802,113600,635878010,2030,2030,2030,2030,2197
|
|
20230802,113500,631418100,2035,2035,2035,2035,105
|
|
20230802,113400,631204425,2035,2035,2035,2035,3
|
|
20230802,113300,631198320,2035,2035,2035,2035,33
|
|
20230802,113200,631131165,2035,2035,2035,2035,33
|
|
20230802,113100,631064010,2030,2035,2035,2030,12563
|
|
20230802,113000,605559495,2040,2040,2040,2035,130
|
|
20230802,112900,605294930,2035,2035,2035,2035,443
|
|
20230802,112800,604393425,2035,2035,2035,2035,250
|
|
20230802,112700,603884675,2035,2035,2035,2035,782
|
|
20230802,112600,602293305,2035,2035,2040,2035,2829
|
|
20230802,112500,596526290,2035,2035,2035,2035,402
|
|
20230802,112400,595708220,2030,2040,2040,2030,8638
|
|
20230802,112300,578128290,2040,2040,2040,2040,1250
|
|
20230802,112200,575578290,2045,2045,2045,2045,1
|
|
20230802,112100,575576245,2045,2045,2045,2045,1469
|
|
20230802,112000,572572140,2045,2045,2045,2045,0
|
|
20230802,111900,572572140,2045,2040,2045,2040,25
|
|
20230802,111800,572521020,2045,2045,2045,2045,1001
|
|
20230802,111700,570473975,2040,2045,2045,2040,2
|
|
20230802,111600,570469890,2040,2045,2045,2040,811
|
|
20230802,111500,568815395,2045,2045,2045,2045,14
|
|
20230802,111400,568786765,2045,2045,2045,2045,29
|
|
20230802,111300,568727460,2045,2045,2045,2045,0
|
|
20230802,111200,568727460,2045,2045,2045,2045,0
|
|
20230802,111100,568727460,2045,2040,2045,2040,10
|
|
20230802,111000,568707050,2045,2040,2045,2040,404
|
|
20230802,110900,567882870,2045,2040,2045,2040,207
|
|
20230802,110800,567460585,2045,2040,2045,2040,3665
|
|
20230802,110700,559968160,2045,2045,2045,2045,0
|
|
20230802,110600,559968160,2045,2045,2045,2040,982
|
|
20230802,110500,557959975,2045,2045,2045,2040,54
|
|
20230802,110400,557849795,2045,2045,2045,2045,0
|
|
20230802,110300,557849795,2045,2050,2050,2035,3480
|
|
20230802,110200,550766050,2045,2045,2050,2035,6303
|
|
20230802,110100,537905060,2045,2040,2045,2040,2327
|
|
20230802,110000,533157975,2045,2045,2045,2045,149
|
|
20230802,105900,532853270,2040,2040,2045,2040,722
|
|
20230802,105800,531380280,2045,2045,2045,2040,51
|
|
20230802,105700,531276205,2040,2045,2045,2040,13933
|
|
20230802,105600,502835695,2045,2045,2045,2045,2146
|
|
20230802,105500,498447125,2050,2045,2050,2045,151
|
|
20230802,105400,498138325,2050,2045,2050,2045,4
|
|
20230802,105300,498130130,2050,2050,2050,2045,256
|
|
20230802,105200,497605595,2050,2050,2050,2050,16
|
|
20230802,105100,497572795,2050,2050,2050,2050,3002
|
|
20230802,105000,491418695,2050,2050,2050,2050,0
|
|
20230802,104900,491418695,2050,2050,2055,2050,60
|
|
20230802,104800,491295685,2055,2055,2055,2055,2
|
|
20230802,104700,491291575,2055,2055,2055,2055,58
|
|
20230802,104600,491172385,2050,2050,2050,2050,742
|
|
20230802,104500,489651285,2055,2055,2055,2055,2
|
|
20230802,104400,489647175,2055,2055,2055,2055,0
|
|
20230802,104300,489647175,2055,2055,2055,2055,1000
|
|
20230802,104200,487592175,2055,2055,2055,2055,1239
|
|
20230802,104100,485046030,2055,2050,2055,2050,2000
|
|
20230802,104000,480942225,2050,2055,2055,2050,1765
|
|
20230802,103900,477323955,2050,2050,2050,2050,0
|
|
20230802,103800,477323955,2050,2050,2050,2050,200
|
|
20230802,103700,476913955,2055,2055,2055,2055,3
|
|
20230802,103600,476907790,2055,2055,2055,2055,0
|
|
20230802,103500,476907790,2055,2050,2055,2050,201
|
|
20230802,103400,476495735,2055,2050,2055,2050,51
|
|
20230802,103300,476391180,2050,2055,2055,2050,1944
|
|
20230802,103200,472405905,2055,2055,2055,2055,615
|
|
20230802,103100,471142080,2055,2055,2055,2055,1106
|
|
20230802,103000,468869250,2060,2055,2060,2055,2115
|
|
20230802,102900,464522905,2055,2050,2055,2050,2406
|
|
20230802,102800,459590560,2055,2050,2055,2050,55
|
|
20230802,102700,459477540,2055,2060,2060,2055,2495
|
|
20230802,102600,454350305,2060,2060,2060,2060,0
|
|
20230802,102500,454350305,2060,2060,2065,2060,2045
|
|
20230802,102400,450137585,2060,2065,2065,2055,1093
|
|
20230802,102300,447881120,2065,2065,2065,2065,4
|
|
20230802,102200,447872860,2055,2060,2065,2055,1505
|
|
20230802,102100,444775395,2065,2070,2070,2060,9920
|
|
20230802,102000,424324975,2065,2070,2070,2065,3418
|
|
20230802,101900,417265910,2070,2070,2070,2065,281
|
|
20230802,101800,416685595,2065,2065,2070,2065,811
|
|
20230802,101700,415006845,2070,2070,2070,2065,2616
|
|
20230802,101600,409604740,2065,2065,2070,2065,2830
|
|
20230802,101500,403758055,2065,2065,2065,2065,1543
|
|
20230802,101400,400571760,2065,2065,2065,2065,2810
|
|
20230802,101300,394769110,2065,2065,2065,2065,4
|
|
20230802,101200,394760850,2065,2065,2065,2065,3926
|
|
20230802,101100,386653660,2065,2065,2065,2065,2077
|
|
20230802,101000,382364655,2065,2065,2065,2060,1282
|
|
20230802,100900,379717350,2065,2060,2065,2060,183
|
|
20230802,100800,379340215,2060,2060,2060,2060,3000
|
|
20230802,100700,373160215,2060,2060,2060,2060,11
|
|
20230802,100600,373137555,2060,2055,2060,2055,553
|
|
20230802,100500,372000125,2060,2060,2065,2055,1764
|
|
20230802,100400,368366235,2060,2060,2060,2060,98
|
|
20230802,100300,368164355,2060,2060,2060,2060,2211
|
|
20230802,100200,363609695,2060,2060,2065,2060,10917
|
|
20230802,100100,341117300,2060,2060,2060,2055,1567
|
|
20230802,100000,337889385,2060,2060,2060,2060,918
|
|
20230802,095900,335998305,2065,2060,2065,2060,2054
|
|
20230802,095800,331766065,2065,2060,2065,2060,4515
|
|
20230802,095700,322465120,2060,2055,2060,2055,1004
|
|
20230802,095600,320401880,2060,2060,2060,2055,1022
|
|
20230802,095500,318296635,2060,2060,2060,2060,0
|
|
20230802,095400,318296635,2060,2060,2060,2060,5
|
|
20230802,095300,318286335,2060,2060,2060,2050,2503
|
|
20230802,095200,313141190,2060,2060,2060,2060,0
|
|
20230802,095100,313141190,2060,2060,2060,2060,6
|
|
20230802,095000,313128830,2060,2060,2060,2055,28
|
|
20230802,094900,313071165,2060,2055,2060,2050,1427
|
|
20230802,094800,310139205,2055,2060,2060,2055,429
|
|
20230802,094700,309257560,2060,2060,2065,2055,5111
|
|
20230802,094600,298744455,2065,2060,2065,2060,7808
|
|
20230802,094500,282627900,2060,2050,2060,2050,21965
|
|
20230802,094400,237518875,2050,2045,2050,2045,10
|
|
20230802,094300,237498405,2045,2045,2045,2045,150
|
|
20230802,094200,237191655,2045,2040,2045,2040,295
|
|
20230802,094100,236589750,2045,2050,2050,2045,360
|
|
20230802,094000,235853500,2050,2045,2050,2045,486
|
|
20230802,093900,234859595,2050,2050,2050,2050,0
|
|
20230802,093800,234859595,2050,2045,2050,2045,6221
|
|
20230802,093700,222110820,2045,2045,2045,2045,2930
|
|
20230802,093600,216118970,2045,2045,2045,2040,4308
|
|
20230802,093500,207309120,2050,2050,2050,2040,4167
|
|
20230802,093400,198780980,2045,2045,2045,2045,9601
|
|
20230802,093300,179146935,2050,2040,2050,2040,6206
|
|
20230802,093200,166470200,2045,2045,2045,2045,136
|
|
20230802,093100,166192080,2045,2045,2045,2040,169
|
|
20230802,093000,165846595,2040,2045,2045,2040,22
|
|
20230802,092900,165801660,2045,2045,2045,2045,0
|
|
20230802,092800,165801660,2045,2045,2045,2045,805
|
|
20230802,092700,164155435,2045,2040,2045,2040,6497
|
|
20230802,092600,150886525,2040,2045,2045,2035,14048
|
|
20230802,092500,122238180,2040,2040,2045,2040,5324
|
|
20230802,092400,111377215,2045,2045,2045,2040,167
|
|
20230802,092300,111036505,2045,2045,2045,2045,0
|
|
20230802,092200,111036505,2045,2050,2050,2045,402
|
|
20230802,092100,110214385,2050,2045,2050,2045,3057
|
|
20230802,092000,103962810,2045,2040,2045,2040,1965
|
|
20230802,091900,99953915,2040,2040,2045,2040,132
|
|
20230802,091800,99684630,2045,2050,2050,2045,171
|
|
20230802,091700,99334900,2045,2045,2045,2045,2576
|
|
20230802,091600,94066980,2040,2040,2040,2040,1280
|
|
20230802,091500,91455780,2040,2040,2040,2035,179
|
|
20230802,091400,91090640,2040,2040,2045,2040,2405
|
|
20230802,091300,86184435,2045,2045,2045,2045,1444
|
|
20230802,091200,83231455,2045,2045,2050,2045,3395
|
|
20230802,091100,76288110,2050,2050,2055,2050,561
|
|
20230802,091000,75138020,2050,2055,2055,2050,8386
|
|
20230802,090900,57909300,2050,2050,2055,2050,3760
|
|
20230802,090800,50201230,2050,2045,2050,2040,2929
|
|
20230802,090700,44209040,2045,2040,2045,2035,8685
|
|
20230802,090600,26502620,2040,2030,2040,2030,2309
|
|
20230802,090500,21803235,2030,2035,2035,2030,1951
|
|
20230802,090400,17833950,2040,2035,2040,2035,406
|
|
20230802,090300,17007710,2040,2035,2040,2035,439
|
|
20230802,090200,16112525,2040,2035,2040,2030,1200
|
|
20230802,090100,13670685,2035,2035,2040,2030,1886
|
|
20230802,090000,9828680,2030,2030,2030,2030,3676
|