594 lines
30 KiB
CSV
594 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,185100,4567947075,2000,2000,2000,2000,53486
|
|
20231019,185000,4567947075,2000,2000,2000,2000,0
|
|
20231019,184900,4567947075,2000,2000,2000,2000,0
|
|
20231019,184800,4567947075,2000,2000,2000,2000,0
|
|
20231019,184700,4567947075,2000,2000,2000,2000,0
|
|
20231019,184600,4567947075,2000,2000,2000,2000,0
|
|
20231019,184500,4567947075,2000,2000,2000,2000,0
|
|
20231019,184400,4567947075,2000,2000,2000,2000,0
|
|
20231019,184300,4567947075,2000,2000,2000,2000,0
|
|
20231019,184200,4567947075,2000,2000,2000,2000,0
|
|
20231019,184100,4567947075,2000,2000,2000,2000,0
|
|
20231019,184000,4567947075,2000,2000,2000,2000,0
|
|
20231019,183900,4567947075,2000,2000,2000,2000,0
|
|
20231019,183800,4567947075,2000,2000,2000,2000,0
|
|
20231019,183700,4567947075,2000,2000,2000,2000,0
|
|
20231019,183600,4567947075,2000,2000,2000,2000,0
|
|
20231019,183500,4567947075,2000,2000,2000,2000,0
|
|
20231019,183400,4567947075,2000,2000,2000,2000,0
|
|
20231019,183300,4567947075,2000,2000,2000,2000,0
|
|
20231019,183200,4567947075,2000,2000,2000,2000,0
|
|
20231019,183100,4567947075,2000,2000,2000,2000,0
|
|
20231019,183000,4567947075,2000,2000,2000,2000,0
|
|
20231019,182900,4567947075,2000,2000,2000,2000,0
|
|
20231019,182800,4567947075,2000,2000,2000,2000,0
|
|
20231019,182700,4567947075,2000,2000,2000,2000,0
|
|
20231019,182600,4567947075,2000,2000,2000,2000,0
|
|
20231019,182500,4567947075,2000,2000,2000,2000,0
|
|
20231019,182400,4567947075,2000,2000,2000,2000,0
|
|
20231019,182300,4567947075,2000,2000,2000,2000,0
|
|
20231019,182200,4567947075,2000,2000,2000,2000,0
|
|
20231019,182100,4567947075,2000,2000,2000,2000,53486
|
|
20231019,182000,4567947075,2000,2000,2000,2000,0
|
|
20231019,181900,4567947075,2000,2000,2000,2000,0
|
|
20231019,181800,4567947075,2000,2000,2000,2000,0
|
|
20231019,181700,4567947075,2000,2000,2000,2000,0
|
|
20231019,181600,4567947075,2000,2000,2000,2000,0
|
|
20231019,181500,4567947075,2000,2000,2000,2000,0
|
|
20231019,181400,4567947075,2000,2000,2000,2000,0
|
|
20231019,181300,4567947075,2000,2000,2000,2000,0
|
|
20231019,181200,4567947075,2000,2000,2000,2000,0
|
|
20231019,181100,4567947075,2000,2000,2000,2000,0
|
|
20231019,181000,4567947075,2000,2000,2000,2000,0
|
|
20231019,180900,4567947075,2000,2000,2000,2000,0
|
|
20231019,180800,4567947075,2000,2000,2000,2000,0
|
|
20231019,180700,4567947075,2000,2000,2000,2000,0
|
|
20231019,180600,4567947075,2000,2000,2000,2000,0
|
|
20231019,180500,4567947075,2000,2000,2000,2000,0
|
|
20231019,180400,4567947075,2000,2000,2000,2000,0
|
|
20231019,180300,4567947075,2000,2000,2000,2000,0
|
|
20231019,180200,4567947075,2000,2000,2000,2000,0
|
|
20231019,180100,4567947075,2000,2000,2000,2000,0
|
|
20231019,180000,4567947075,2000,2000,2000,2000,0
|
|
20231019,175900,4567947075,2000,2000,2000,2000,0
|
|
20231019,175800,4567947075,2000,2000,2000,2000,0
|
|
20231019,175700,4567947075,2000,2000,2000,2000,0
|
|
20231019,175600,4567947075,2000,2000,2000,2000,0
|
|
20231019,175500,4567947075,2000,2000,2000,2000,0
|
|
20231019,175400,4567947075,2000,2000,2000,2000,0
|
|
20231019,175300,4567947075,2000,2000,2000,2000,0
|
|
20231019,175200,4567947075,2000,2000,2000,2000,0
|
|
20231019,175100,4567947075,2000,2000,2000,2000,53486
|
|
20231019,175000,4567947075,2000,2000,2000,2000,0
|
|
20231019,174900,4567947075,2000,2000,2000,2000,0
|
|
20231019,174800,4567947075,2000,2000,2000,2000,0
|
|
20231019,174700,4567947075,2000,2000,2000,2000,0
|
|
20231019,174600,4567947075,2000,2000,2000,2000,0
|
|
20231019,174500,4567947075,2000,2000,2000,2000,0
|
|
20231019,174400,4567947075,2000,2000,2000,2000,0
|
|
20231019,174300,4567947075,2000,2000,2000,2000,0
|
|
20231019,174200,4567947075,2000,2000,2000,2000,0
|
|
20231019,174100,4567947075,2000,2000,2000,2000,0
|
|
20231019,174000,4567947075,2000,2000,2000,2000,0
|
|
20231019,173900,4567947075,2000,2000,2000,2000,0
|
|
20231019,173800,4567947075,2000,2000,2000,2000,0
|
|
20231019,173700,4567947075,2000,2000,2000,2000,0
|
|
20231019,173600,4567947075,2000,2000,2000,2000,0
|
|
20231019,173500,4567947075,2000,2000,2000,2000,0
|
|
20231019,173400,4567947075,2000,2000,2000,2000,0
|
|
20231019,173300,4567947075,2000,2000,2000,2000,0
|
|
20231019,173200,4567947075,2000,2000,2000,2000,0
|
|
20231019,173100,4567947075,2000,2000,2000,2000,0
|
|
20231019,173000,4567947075,2000,2000,2000,2000,0
|
|
20231019,172900,4567947075,2000,2000,2000,2000,0
|
|
20231019,172800,4567947075,2000,2000,2000,2000,0
|
|
20231019,172700,4567947075,2000,2000,2000,2000,0
|
|
20231019,172600,4567947075,2000,2000,2000,2000,0
|
|
20231019,172500,4567947075,2000,2000,2000,2000,0
|
|
20231019,172400,4567947075,2000,2000,2000,2000,0
|
|
20231019,172300,4567947075,2000,2000,2000,2000,0
|
|
20231019,172200,4567947075,2000,2000,2000,2000,0
|
|
20231019,172100,4567947075,2000,2000,2000,2000,53486
|
|
20231019,172000,4567947075,2000,2000,2000,2000,0
|
|
20231019,171900,4567947075,2000,2000,2000,2000,0
|
|
20231019,171800,4567947075,2000,2000,2000,2000,0
|
|
20231019,171700,4567947075,2000,2000,2000,2000,0
|
|
20231019,171600,4567947075,2000,2000,2000,2000,0
|
|
20231019,171500,4567947075,2000,2000,2000,2000,0
|
|
20231019,171400,4567947075,2000,2000,2000,2000,0
|
|
20231019,171300,4567947075,2000,2000,2000,2000,0
|
|
20231019,171200,4567947075,2000,2000,2000,2000,0
|
|
20231019,171100,4567947075,2000,2000,2000,2000,0
|
|
20231019,171000,4567947075,2000,2000,2000,2000,0
|
|
20231019,170900,4567947075,2000,2000,2000,2000,0
|
|
20231019,170800,4567947075,2000,2000,2000,2000,0
|
|
20231019,170700,4567947075,2000,2000,2000,2000,0
|
|
20231019,170600,4567947075,2000,2000,2000,2000,0
|
|
20231019,170500,4567947075,2000,2000,2000,2000,0
|
|
20231019,170400,4567947075,2000,2000,2000,2000,0
|
|
20231019,170300,4567947075,2000,2000,2000,2000,0
|
|
20231019,170200,4567947075,2000,2000,2000,2000,0
|
|
20231019,170100,4567947075,2000,2000,2000,2000,0
|
|
20231019,170000,4567947075,2000,2000,2000,2000,0
|
|
20231019,165900,4567947075,2000,2000,2000,2000,0
|
|
20231019,165800,4567947075,2000,2000,2000,2000,0
|
|
20231019,165700,4567947075,2000,2000,2000,2000,0
|
|
20231019,165600,4567947075,2000,2000,2000,2000,0
|
|
20231019,165500,4567947075,2000,2000,2000,2000,0
|
|
20231019,165400,4567947075,2000,2000,2000,2000,0
|
|
20231019,165300,4567947075,2000,2000,2000,2000,0
|
|
20231019,165200,4567947075,2000,2000,2000,2000,0
|
|
20231019,165100,4567947075,2000,2000,2000,2000,53486
|
|
20231019,165000,4567947075,2000,2000,2000,2000,0
|
|
20231019,164900,4567947075,2000,2000,2000,2000,0
|
|
20231019,164800,4567947075,2000,2000,2000,2000,0
|
|
20231019,164700,4567947075,2000,2000,2000,2000,0
|
|
20231019,164600,4567947075,2000,2000,2000,2000,0
|
|
20231019,164500,4567947075,2000,2000,2000,2000,0
|
|
20231019,164400,4567947075,2000,2000,2000,2000,0
|
|
20231019,164300,4567947075,2000,2000,2000,2000,0
|
|
20231019,164200,4567947075,2000,2000,2000,2000,0
|
|
20231019,164100,4567947075,2000,2000,2000,2000,0
|
|
20231019,164000,4567947075,2000,2000,2000,2000,0
|
|
20231019,163900,4567947075,2000,2000,2000,2000,0
|
|
20231019,163800,4567947075,2000,2000,2000,2000,0
|
|
20231019,163700,4567947075,2000,2000,2000,2000,0
|
|
20231019,163600,4567947075,2000,2000,2000,2000,0
|
|
20231019,163500,4567947075,2000,2000,2000,2000,0
|
|
20231019,163400,4567947075,2000,2000,2000,2000,0
|
|
20231019,163300,4567947075,2000,2000,2000,2000,0
|
|
20231019,163200,4567947075,2000,2000,2000,2000,0
|
|
20231019,163100,4567947075,2000,2000,2000,2000,0
|
|
20231019,163000,4567947075,2000,2000,2000,2000,0
|
|
20231019,162900,4567947075,2000,2000,2000,2000,0
|
|
20231019,162800,4567947075,2000,2000,2000,2000,0
|
|
20231019,162700,4567947075,2000,2000,2000,2000,0
|
|
20231019,162600,4567947075,2000,2000,2000,2000,0
|
|
20231019,162500,4567947075,2000,2000,2000,2000,0
|
|
20231019,162400,4567947075,2000,2000,2000,2000,0
|
|
20231019,162300,4567947075,2000,2000,2000,2000,0
|
|
20231019,162200,4567947075,2000,2000,2000,2000,0
|
|
20231019,162100,4567947075,2000,2000,2000,2000,53486
|
|
20231019,162000,4567947075,2000,2000,2000,2000,0
|
|
20231019,161900,4567947075,2000,2000,2000,2000,0
|
|
20231019,161800,4567947075,2000,2000,2000,2000,0
|
|
20231019,161700,4567947075,2000,2000,2000,2000,0
|
|
20231019,161600,4567947075,2000,2000,2000,2000,0
|
|
20231019,161500,4567947075,2000,2000,2000,2000,0
|
|
20231019,161400,4567947075,2000,2000,2000,2000,0
|
|
20231019,161300,4567947075,2000,2000,2000,2000,0
|
|
20231019,161200,4567947075,2000,2000,2000,2000,0
|
|
20231019,161100,4567947075,2000,2000,2000,2000,0
|
|
20231019,161000,4567947075,2000,2000,2000,2000,0
|
|
20231019,160900,4567947075,2000,2000,2000,2000,0
|
|
20231019,160800,4567947075,2000,2000,2000,2000,0
|
|
20231019,160700,4567947075,2000,2000,2000,2000,0
|
|
20231019,160600,4567947075,2000,2000,2000,2000,0
|
|
20231019,160500,4567947075,2000,2000,2000,2000,0
|
|
20231019,160400,4567947075,2000,2000,2000,2000,0
|
|
20231019,160300,4567947075,2000,2000,2000,2000,0
|
|
20231019,160200,4567947075,2000,2000,2000,2000,0
|
|
20231019,160100,4567947075,2000,2000,2000,2000,0
|
|
20231019,160000,4567947075,2000,2000,2000,2000,0
|
|
20231019,155900,4567947075,2000,2000,2000,2000,0
|
|
20231019,155800,4567947075,2000,2000,2000,2000,0
|
|
20231019,155700,4567947075,2000,2000,2000,2000,0
|
|
20231019,155600,4567947075,2000,2000,2000,2000,0
|
|
20231019,155500,4567947075,2000,2000,2000,2000,0
|
|
20231019,155400,4567947075,2000,2000,2000,2000,0
|
|
20231019,155300,4567947075,2000,2000,2000,2000,0
|
|
20231019,155200,4567947075,2000,2000,2000,2000,0
|
|
20231019,155100,4567947075,2000,2000,2000,2000,53486
|
|
20231019,155000,4567947075,2000,2000,2000,2000,0
|
|
20231019,154900,4567947075,2000,2000,2000,2000,0
|
|
20231019,154800,4567947075,2000,2000,2000,2000,0
|
|
20231019,154700,4567947075,2000,2000,2000,2000,0
|
|
20231019,154600,4567947075,2000,2000,2000,2000,0
|
|
20231019,154500,4567947075,2000,2000,2000,2000,0
|
|
20231019,154400,4567947075,2000,2000,2000,2000,0
|
|
20231019,154300,4567947075,2000,2000,2000,2000,0
|
|
20231019,154200,4567947075,2000,2000,2000,2000,0
|
|
20231019,154100,4567947075,2000,2000,2000,2000,0
|
|
20231019,154000,4567947075,2000,2000,2000,2000,0
|
|
20231019,153900,4567947075,2000,2000,2000,2000,0
|
|
20231019,153800,4567947075,2000,2000,2000,2000,0
|
|
20231019,153700,4567947075,2000,2000,2000,2000,0
|
|
20231019,153600,4567947075,2000,2000,2000,2000,0
|
|
20231019,153500,4567947075,2000,2000,2000,2000,0
|
|
20231019,153400,4567947075,2000,2000,2000,2000,0
|
|
20231019,153300,4567947075,2000,2000,2000,2000,0
|
|
20231019,153200,4567947075,2000,2000,2000,2000,0
|
|
20231019,153100,4567947075,2000,2000,2000,2000,0
|
|
20231019,153000,4567947075,2000,2000,2000,2000,53486
|
|
20231019,152900,4460975075,2010,2010,2010,2010,0
|
|
20231019,152800,4460975075,2010,2010,2010,2010,0
|
|
20231019,152700,4460975075,2010,2010,2010,2010,0
|
|
20231019,152600,4460975075,2010,2010,2010,2010,0
|
|
20231019,152500,4460975075,2010,2010,2010,2010,0
|
|
20231019,152400,4460975075,2010,2010,2010,2010,0
|
|
20231019,152300,4460975075,2010,2010,2010,2010,0
|
|
20231019,152200,4460975075,2010,2010,2010,2010,0
|
|
20231019,152100,4460975075,2010,2010,2010,2010,0
|
|
20231019,152000,4460975075,2010,2010,2010,2010,0
|
|
20231019,151900,4460975075,2010,2010,2010,2005,941
|
|
20231019,151800,4459087300,2010,2005,2010,2005,13690
|
|
20231019,151700,4431627075,2005,2010,2010,2005,6499
|
|
20231019,151600,4418593670,2010,2005,2010,2005,3402
|
|
20231019,151500,4411768795,2010,2005,2010,2005,7782
|
|
20231019,151400,4396127055,2010,2010,2010,2005,119
|
|
20231019,151300,4395887950,2010,2005,2010,2005,460
|
|
20231019,151200,4394963440,2005,2005,2005,2005,545
|
|
20231019,151100,4393870715,2005,2005,2010,2000,13455
|
|
20231019,151000,4366893475,2010,2005,2010,2005,381
|
|
20231019,150900,4366128990,2010,2005,2010,2005,947
|
|
20231019,150800,4364229940,2010,2005,2010,2000,14802
|
|
20231019,150700,4334604435,2010,2010,2010,2005,1908
|
|
20231019,150600,4330774245,2010,2005,2010,2005,3343
|
|
20231019,150500,4324071420,2005,2005,2010,2005,53561
|
|
20231019,150400,4216681450,2005,2000,2010,2000,24177
|
|
20231019,150300,4168101815,2000,2005,2010,2000,18779
|
|
20231019,150200,4130490835,2010,2010,2010,2005,10373
|
|
20231019,150100,4109689830,2010,2010,2010,2005,951
|
|
20231019,150000,4107781575,2010,2010,2010,2005,1094
|
|
20231019,145900,4105587050,2010,2010,2010,2005,5021
|
|
20231019,145800,4095499845,2010,2010,2010,2005,6753
|
|
20231019,145700,4081932490,2010,2005,2010,2005,16141
|
|
20231019,145600,4049523265,2010,2010,2010,2000,1118
|
|
20231019,145500,4047281170,2005,2005,2010,2000,10347
|
|
20231019,145400,4026535435,2010,2005,2010,2005,1285
|
|
20231019,145300,4023959005,2005,2005,2010,2005,3453
|
|
20231019,145200,4017035655,2005,2010,2010,2005,2075
|
|
20231019,145100,4012874735,2005,2010,2010,2005,2003
|
|
20231019,145000,4008858705,2005,2005,2010,2005,1663
|
|
20231019,144900,4005524385,2005,2005,2010,2005,5152
|
|
20231019,144800,3995194620,2010,2010,2010,2005,5212
|
|
20231019,144700,3984719965,2005,2010,2010,2005,294
|
|
20231019,144600,3984130490,2005,2005,2010,2005,1660
|
|
20231019,144500,3980799690,2010,2010,2010,2005,1221
|
|
20231019,144400,3978346480,2010,2010,2010,2005,6095
|
|
20231019,144300,3966125530,2005,2010,2010,2005,6346
|
|
20231019,144200,3953399250,2005,2005,2005,2005,3020
|
|
20231019,144100,3947344150,2005,2005,2010,2005,3064
|
|
20231019,144000,3941200825,2010,2005,2010,2005,11512
|
|
20231019,143900,3918116710,2010,2010,2010,2005,2208
|
|
20231019,143800,3913681175,2005,2005,2010,2005,764
|
|
20231019,143700,3912145880,2005,2010,2015,2005,1269
|
|
20231019,143600,3909599995,2010,2005,2010,2005,13
|
|
20231019,143500,3909573885,2010,2015,2015,2005,2710
|
|
20231019,143400,3904130570,2010,2015,2015,2005,24163
|
|
20231019,143300,3855661640,2015,2010,2020,2005,38334
|
|
20231019,143200,3778429275,2010,2010,2010,2005,11971
|
|
20231019,143100,3754367585,2010,2010,2015,2010,559
|
|
20231019,143000,3753243710,2010,2010,2015,2010,4461
|
|
20231019,142900,3744277040,2015,2010,2015,2010,597
|
|
20231019,142800,3743075615,2015,2015,2015,2010,5007
|
|
20231019,142700,3733004520,2010,2010,2015,2010,8905
|
|
20231019,142600,3715105465,2010,2010,2010,2010,127
|
|
20231019,142500,3714850195,2010,2015,2015,2010,2517
|
|
20231019,142400,3709778460,2010,2010,2015,2010,229
|
|
20231019,142300,3709317930,2010,2010,2010,2010,990
|
|
20231019,142200,3707328030,2010,2010,2015,2010,492
|
|
20231019,142100,3706338970,2015,2010,2015,2010,961
|
|
20231019,142000,3704407100,2015,2010,2015,2010,353
|
|
20231019,141900,3703697530,2010,2010,2015,2005,13723
|
|
20231019,141800,3676114040,2005,2010,2015,2005,15362
|
|
20231019,141700,3645236415,2015,2010,2015,2010,1583
|
|
20231019,141600,3642054555,2010,2015,2015,2010,3001
|
|
20231019,141500,3636021810,2015,2010,2015,2010,1638
|
|
20231019,141400,3632728525,2015,2015,2015,2010,606
|
|
20231019,141300,3631507440,2015,2010,2015,2010,2138
|
|
20231019,141200,3627209985,2015,2010,2015,2010,142
|
|
20231019,141100,3626924505,2015,2015,2015,2010,34
|
|
20231019,141000,3626856005,2010,2010,2015,2010,7468
|
|
20231019,140900,3611840290,2010,2015,2015,2010,560
|
|
20231019,140800,3610712255,2010,2015,2015,2010,2603
|
|
20231019,140700,3605477220,2015,2010,2015,2010,1602
|
|
20231019,140600,3602255615,2010,2015,2015,2010,3003
|
|
20231019,140500,3596219575,2010,2005,2010,2005,2226
|
|
20231019,140400,3591746370,2005,2015,2015,2005,2046
|
|
20231019,140300,3587624235,2010,2010,2015,2005,1480
|
|
20231019,140200,3584649385,2015,2015,2015,2015,161
|
|
20231019,140100,3584324970,2015,2010,2015,2010,3933
|
|
20231019,140000,3576419535,2010,2015,2015,2010,2423
|
|
20231019,135900,3571548190,2015,2015,2015,2015,10
|
|
20231019,135800,3571528040,2015,2010,2015,2010,2396
|
|
20231019,135700,3566712010,2010,2010,2010,2010,1349
|
|
20231019,135600,3564000520,2010,2010,2010,2010,39
|
|
20231019,135500,3563922130,2010,2010,2015,2010,3034
|
|
20231019,135400,3557823785,2010,2010,2010,2010,2300
|
|
20231019,135300,3553200785,2010,2010,2010,2010,1415
|
|
20231019,135200,3550356635,2010,2010,2010,2005,289
|
|
20231019,135100,3549775790,2015,2010,2015,2010,134
|
|
20231019,135000,3549506445,2010,2010,2015,2010,3881
|
|
20231019,134900,3541705630,2005,2010,2010,2005,943
|
|
20231019,134800,3539811330,2010,2010,2010,2010,1291
|
|
20231019,134700,3537216420,2005,2010,2010,2005,15875
|
|
20231019,134600,3505387040,2010,2010,2010,2005,312
|
|
20231019,134500,3504760420,2010,2010,2010,2005,582
|
|
20231019,134400,3503591100,2010,2015,2015,2010,5305
|
|
20231019,134300,3492927945,2015,2005,2015,2005,16131
|
|
20231019,134200,3460507630,2010,2010,2010,2005,515
|
|
20231019,134100,3459472530,2010,2010,2010,2005,1011
|
|
20231019,134000,3457445420,2010,2010,2010,2010,130
|
|
20231019,133900,3457184120,2010,2010,2010,2005,3056
|
|
20231019,133800,3451051560,2010,2010,2010,2010,200
|
|
20231019,133700,3450649560,2010,2010,2010,2010,102
|
|
20231019,133600,3450444540,2010,2010,2010,2010,50
|
|
20231019,133500,3450344040,2010,2005,2010,2005,779
|
|
20231019,133400,3448782045,2010,2010,2010,2010,158
|
|
20231019,133300,3448464465,2010,2005,2010,2005,2135
|
|
20231019,133200,3444183615,2010,2010,2010,2005,704
|
|
20231019,133100,3442771250,2010,2010,2010,2005,468
|
|
20231019,133000,3441831070,2010,2005,2010,2005,288
|
|
20231019,132900,3441253455,2010,2010,2010,2010,2
|
|
20231019,132800,3441249435,2010,2010,2010,2005,313
|
|
20231019,132700,3440621805,2010,2005,2010,2005,3309
|
|
20231019,132600,3433987255,2010,2010,2010,2010,15402
|
|
20231019,132500,3403029235,2005,2005,2005,2005,4788
|
|
20231019,132400,3393429295,2010,2010,2010,2005,69
|
|
20231019,132300,3393290855,2005,2005,2005,2005,7884
|
|
20231019,132200,3377483435,2005,2010,2010,2005,3063
|
|
20231019,132100,3371341555,2005,2005,2010,2005,121
|
|
20231019,132000,3371098850,2010,2005,2010,2005,226
|
|
20231019,131900,3370645215,2010,2005,2010,2005,177
|
|
20231019,131800,3370290320,2005,2010,2010,2005,5645
|
|
20231019,131700,3358971840,2005,2010,2010,2000,122830
|
|
20231019,131600,3113276985,2005,2015,2015,2005,765
|
|
20231019,131500,3111742045,2010,2015,2015,2005,170
|
|
20231019,131400,3111400340,2010,2010,2010,2010,281
|
|
20231019,131300,3110835530,2010,2010,2010,2010,303
|
|
20231019,131200,3110226500,2015,2015,2015,2005,17114
|
|
20231019,131100,3075907505,2015,2015,2015,2010,319
|
|
20231019,131000,3075265175,2015,2015,2015,2015,1270
|
|
20231019,130900,3072706125,2015,2015,2015,2015,12
|
|
20231019,130800,3072681945,2015,2015,2015,2015,0
|
|
20231019,130700,3072681945,2015,2015,2015,2010,436
|
|
20231019,130600,3071805405,2015,2015,2020,2015,1796
|
|
20231019,130500,3068186460,2015,2020,2020,2015,2908
|
|
20231019,130400,3062323610,2020,2020,2020,2015,749
|
|
20231019,130300,3060810730,2020,2020,2020,2015,2750
|
|
20231019,130200,3055257370,2015,2015,2015,2015,1769
|
|
20231019,130100,3051692835,2010,2015,2015,2010,105
|
|
20231019,130000,3051481280,2015,2015,2015,2010,557
|
|
20231019,125900,3050361675,2015,2015,2015,2015,450
|
|
20231019,125800,3049454925,2015,2015,2015,2010,433
|
|
20231019,125700,3048584555,2015,2015,2015,2015,14
|
|
20231019,125600,3048556345,2015,2010,2015,2010,89
|
|
20231019,125500,3048377155,2010,2010,2015,2010,539
|
|
20231019,125400,3047291100,2015,2010,2015,2010,4435
|
|
20231019,125300,3038376745,2015,2015,2015,2015,190
|
|
20231019,125200,3037993895,2015,2015,2015,2015,26
|
|
20231019,125100,3037941505,2015,2015,2015,2010,81
|
|
20231019,125000,3037778305,2015,2015,2015,2015,30
|
|
20231019,124900,3037717855,2015,2015,2015,2010,2858
|
|
20231019,124800,3031959985,2015,2015,2015,2015,22
|
|
20231019,124700,3031915655,2015,2015,2015,2010,1157
|
|
20231019,124600,3029584305,2015,2015,2015,2010,1046
|
|
20231019,124500,3027481690,2010,2020,2020,2010,3426
|
|
20231019,124400,3020578095,2020,2015,2020,2015,5687
|
|
20231019,124300,3009091825,2015,2015,2015,2015,2
|
|
20231019,124200,3009087795,2015,2015,2020,2010,578
|
|
20231019,124100,3007924510,2015,2010,2015,2010,4457
|
|
20231019,124000,2998952500,2010,2015,2015,2010,4741
|
|
20231019,123900,2989422890,2015,2015,2015,2010,2811
|
|
20231019,123800,2983766230,2010,2010,2010,2010,51
|
|
20231019,123700,2983663720,2015,2015,2015,2010,137
|
|
20231019,123600,2983387945,2010,2010,2010,2005,52
|
|
20231019,123500,2983283430,2010,2005,2010,2005,385
|
|
20231019,123400,2982510605,2005,2010,2010,2005,3694
|
|
20231019,123300,2975085760,2010,2010,2010,2010,1746
|
|
20231019,123200,2971576300,2010,2010,2010,2005,13597
|
|
20231019,123100,2944281955,2005,2010,2010,2005,83
|
|
20231019,123000,2944115135,2010,2005,2015,2005,627
|
|
20231019,122900,2942857750,2005,2010,2015,2005,64899
|
|
20231019,122800,2812450615,2010,2005,2010,2005,23954
|
|
20231019,122700,2764367965,2005,2005,2005,2000,13460
|
|
20231019,122600,2737380675,2005,2010,2010,2005,119
|
|
20231019,122500,2737141890,2005,2005,2005,2005,100
|
|
20231019,122400,2736941390,2005,2005,2010,2005,11370
|
|
20231019,122300,2714143965,2010,2010,2010,2005,440
|
|
20231019,122200,2713260945,2010,2010,2010,2010,1425
|
|
20231019,122100,2710396695,2015,2005,2015,2005,3709
|
|
20231019,122000,2702944355,2005,2005,2010,2005,1301
|
|
20231019,121900,2700335600,2005,2010,2010,2005,170
|
|
20231019,121800,2699994500,2005,2005,2010,2005,7528
|
|
20231019,121700,2684899535,2005,2005,2005,2005,1705
|
|
20231019,121600,2681481010,2005,2010,2010,2005,2315
|
|
20231019,121500,2676837860,2010,2010,2010,2010,124
|
|
20231019,121400,2676588620,2010,2010,2010,2010,550
|
|
20231019,121300,2675483120,2010,2010,2015,2005,2455
|
|
20231019,121200,2670553265,2010,2010,2010,2005,4562
|
|
20231019,121100,2661400645,2010,2010,2010,2010,166
|
|
20231019,121000,2661066985,2010,2010,2010,2010,105
|
|
20231019,120900,2660855935,2010,2005,2010,2000,38782
|
|
20231019,120800,2583180555,2010,2010,2010,2005,208
|
|
20231019,120700,2582762875,2005,2010,2010,2005,7502
|
|
20231019,120600,2567706025,2010,2010,2010,2010,4332
|
|
20231019,120500,2558998705,2015,2015,2015,2010,1441
|
|
20231019,120400,2556101560,2015,2015,2015,2015,515
|
|
20231019,120300,2555063835,2010,2010,2010,2005,1753
|
|
20231019,120200,2551543280,2010,2015,2015,2010,1210
|
|
20231019,120100,2549111170,2005,2010,2015,2005,6255
|
|
20231019,120000,2536538105,2010,2015,2015,2010,6001
|
|
20231019,115900,2524476090,2015,2015,2015,2010,265
|
|
20231019,115800,2523942400,2015,2015,2015,2010,1136
|
|
20231019,115700,2521657035,2015,2015,2015,2015,5
|
|
20231019,115600,2521646960,2015,2015,2015,2010,2321
|
|
20231019,115500,2516980145,2015,2015,2015,2015,935
|
|
20231019,115400,2515096120,2015,2015,2015,2015,68
|
|
20231019,115300,2514959100,2010,2010,2010,2010,700
|
|
20231019,115200,2513552100,2010,2015,2015,2010,1280
|
|
20231019,115100,2510978950,2015,2015,2015,2015,5
|
|
20231019,115000,2510968875,2010,2010,2015,2010,1180
|
|
20231019,114900,2508596825,2010,2015,2015,2010,3114
|
|
20231019,114800,2502334370,2015,2015,2015,2015,414
|
|
20231019,114700,2501500160,2015,2010,2015,2010,2576
|
|
20231019,114600,2496309560,2010,2015,2015,2010,3220
|
|
20231019,114500,2489836260,2015,2005,2015,2005,21980
|
|
20231019,114400,2445657930,2010,2005,2010,2005,1532
|
|
20231019,114300,2442585765,2005,2010,2010,2005,5883
|
|
20231019,114200,2430782195,2010,2010,2010,2010,1835
|
|
20231019,114100,2427093845,2015,2015,2015,2005,30303
|
|
20231019,114000,2366278555,2015,2015,2015,2010,263
|
|
20231019,113900,2365748660,2015,2015,2015,2010,4711
|
|
20231019,113800,2356268000,2015,2015,2015,2015,1199
|
|
20231019,113700,2353852015,2015,2015,2015,2010,2312
|
|
20231019,113600,2349193385,2015,2015,2015,2005,55160
|
|
20231019,113500,2238419890,2015,2015,2015,2010,2724
|
|
20231019,113400,2232939575,2015,2010,2015,2010,858
|
|
20231019,113300,2231213730,2015,2015,2015,2010,9710
|
|
20231019,113200,2211682530,2015,2015,2015,2015,1282
|
|
20231019,113100,2209099300,2015,2015,2015,2015,434
|
|
20231019,113000,2208224790,2015,2020,2020,2015,14091
|
|
20231019,112900,2179811760,2020,2020,2025,2020,533
|
|
20231019,112800,2178735025,2020,2020,2025,2015,1194
|
|
20231019,112700,2176323135,2020,2020,2020,2015,6605
|
|
20231019,112600,2163000815,2015,2015,2020,2015,5949
|
|
20231019,112500,2150993295,2015,2015,2020,2015,2989
|
|
20231019,112400,2144960180,2020,2015,2020,2015,845
|
|
20231019,112300,2143253530,2015,2020,2020,2015,19469
|
|
20231019,112200,2104021010,2020,2020,2025,2015,28304
|
|
20231019,112100,2046865750,2025,2025,2025,2020,2690
|
|
20231019,112000,2041421500,2025,2025,2030,2020,1507
|
|
20231019,111900,2038374270,2025,2025,2025,2025,2099
|
|
20231019,111800,2034123795,2025,2025,2025,2020,1719
|
|
20231019,111700,2030644370,2025,2020,2025,2020,2500
|
|
20231019,111600,2025591840,2020,2025,2025,2020,2904
|
|
20231019,111500,2019720240,2025,2025,2025,2025,1293
|
|
20231019,111400,2017101915,2025,2025,2025,2025,6610
|
|
20231019,111300,2003716665,2025,2025,2025,2025,5475
|
|
20231019,111200,1992629790,2025,2025,2025,2025,917
|
|
20231019,111100,1990772865,2025,2030,2030,2025,2312
|
|
20231019,111000,1986090505,2025,2025,2030,2025,3327
|
|
20231019,110900,1979352665,2030,2025,2030,2025,3195
|
|
20231019,110800,1972882780,2025,2030,2030,2020,11436
|
|
20231019,110700,1949731765,2025,2025,2025,2025,26232
|
|
20231019,110600,1896611965,2025,2025,2030,2025,138
|
|
20231019,110500,1896332510,2030,2030,2035,2025,2210
|
|
20231019,110400,1891846265,2030,2025,2030,2025,2129
|
|
20231019,110300,1887524690,2030,2025,2030,2025,721
|
|
20231019,110200,1886064660,2030,2025,2030,2025,422
|
|
20231019,110100,1885209655,2025,2030,2030,2025,3786
|
|
20231019,110000,1877529075,2030,2030,2035,2025,35051
|
|
20231019,105900,1806435265,2030,2030,2035,2030,4105
|
|
20231019,105800,1798091610,2035,2030,2035,2030,20402
|
|
20231019,105700,1756675545,2035,2035,2035,2030,372
|
|
20231019,105600,1755919055,2035,2030,2035,2030,17836
|
|
20231019,105500,1719697720,2030,2035,2035,2030,372
|
|
20231019,105400,1718941150,2035,2035,2035,2035,1221
|
|
20231019,105300,1716456415,2035,2035,2035,2035,2336
|
|
20231019,105200,1711702655,2035,2035,2035,2035,2631
|
|
20231019,105100,1706348570,2035,2035,2040,2030,3245
|
|
20231019,105000,1699744215,2035,2035,2035,2030,69
|
|
20231019,104900,1699603805,2035,2035,2035,2030,6851
|
|
20231019,104800,1685664520,2035,2035,2035,2030,458
|
|
20231019,104700,1684734025,2035,2035,2040,2030,1337
|
|
20231019,104600,1682013615,2035,2035,2035,2030,369
|
|
20231019,104500,1681263450,2035,2035,2035,2030,3951
|
|
20231019,104400,1673224670,2035,2040,2040,2030,37791
|
|
20231019,104300,1596306265,2040,2040,2040,2040,301
|
|
20231019,104200,1595692225,2040,2040,2040,2035,5495
|
|
20231019,104100,1584482650,2040,2040,2040,2040,27108
|
|
20231019,104000,1529182330,2045,2040,2045,2040,1153
|
|
20231019,103900,1526829655,2045,2050,2050,2040,3334
|
|
20231019,103800,1520013930,2050,2050,2050,2045,972
|
|
20231019,103700,1518026095,2050,2050,2050,2045,3064
|
|
20231019,103600,1511754905,2050,2050,2050,2045,10138
|
|
20231019,103500,1490992050,2050,2045,2050,2045,1372
|
|
20231019,103400,1488185245,2050,2045,2050,2045,478
|
|
20231019,103300,1487206685,2045,2045,2050,2045,4621
|
|
20231019,103200,1477755345,2050,2050,2050,2045,2541
|
|
20231019,103100,1472553695,2045,2050,2050,2040,4005
|
|
20231019,103000,1464364375,2050,2045,2050,2045,7452
|
|
20231019,102900,1449124305,2050,2050,2050,2045,1196
|
|
20231019,102800,1446677705,2050,2050,2050,2050,326
|
|
20231019,102700,1446009405,2050,2050,2050,2050,665
|
|
20231019,102600,1444646155,2050,2050,2050,2045,78
|
|
20231019,102500,1444486475,2045,2050,2050,2045,1660
|
|
20231019,102400,1441091175,2050,2050,2050,2050,2056
|
|
20231019,102300,1436876375,2050,2050,2050,2045,36
|
|
20231019,102200,1436802600,2050,2050,2050,2045,1118
|
|
20231019,102100,1434515900,2045,2050,2050,2045,33
|
|
20231019,102000,1434448265,2050,2050,2050,2045,955
|
|
20231019,101900,1432495015,2050,2045,2050,2045,2625
|
|
20231019,101800,1427126865,2045,2045,2045,2040,1802
|
|
20231019,101700,1423447125,2045,2045,2045,2040,350
|
|
20231019,101600,1422731775,2045,2050,2050,2045,1140
|
|
20231019,101500,1420400075,2050,2045,2050,2040,9389
|
|
20231019,101400,1401206515,2045,2045,2045,2045,925
|
|
20231019,101300,1399314890,2045,2045,2045,2045,33
|
|
20231019,101200,1399247405,2045,2045,2045,2040,2012
|
|
20231019,101100,1395140620,2045,2045,2045,2040,2168
|
|
20231019,101000,1390713425,2045,2045,2045,2040,127
|
|
20231019,100900,1390453735,2040,2045,2045,2040,3745
|
|
20231019,100800,1382812710,2045,2050,2050,2040,1260
|
|
20231019,100700,1380240165,2050,2045,2050,2040,1846
|
|
20231019,100600,1376467040,2050,2055,2055,2045,535
|
|
20231019,100500,1375372835,2050,2050,2050,2040,24721
|
|
20231019,100400,1324868350,2045,2055,2055,2045,16081
|
|
20231019,100300,1291913580,2055,2060,2060,2055,3683
|
|
20231019,100200,1284344410,2055,2060,2060,2055,12508
|
|
20231019,100100,1258636145,2060,2055,2060,2055,8372
|
|
20231019,100000,1241430540,2060,2060,2060,2055,608
|
|
20231019,095900,1240180485,2060,2060,2060,2055,2215
|
|
20231019,095800,1235625085,2060,2060,2060,2055,1447
|
|
20231019,095700,1232649265,2060,2060,2060,2055,1349
|
|
20231019,095600,1229875720,2060,2060,2060,2060,154
|
|
20231019,095500,1229558480,2060,2055,2060,2055,5032
|
|
20231019,095400,1219217570,2055,2055,2055,2050,6810
|
|
20231019,095300,1205229720,2055,2055,2055,2055,823
|
|
20231019,095200,1203538455,2055,2050,2055,2045,6813
|
|
20231019,095100,1189572015,2050,2050,2050,2050,155
|
|
20231019,095000,1189254265,2050,2050,2050,2045,2215
|
|
20231019,094900,1184723915,2050,2050,2050,2045,2083
|
|
20231019,094800,1180453960,2055,2050,2055,2045,1383
|
|
20231019,094700,1177618995,2050,2050,2050,2045,1203
|
|
20231019,094600,1175152850,2055,2050,2055,2045,2136
|
|
20231019,094500,1170771650,2050,2050,2050,2050,5049
|
|
20231019,094400,1160421200,2050,2050,2050,2045,837
|
|
20231019,094300,1158707355,2050,2050,2050,2045,2299
|
|
20231019,094200,1154000605,2050,2050,2050,2045,1120
|
|
20231019,094100,1151706480,2050,2050,2050,2045,5777
|
|
20231019,094000,1139890225,2045,2040,2045,2040,21771
|
|
20231019,093900,1095373730,2045,2045,2045,2040,494
|
|
20231019,093800,1094364785,2045,2045,2045,2040,970
|
|
20231019,093700,1092384680,2045,2045,2045,2040,1597
|
|
20231019,093600,1089120130,2045,2045,2045,2040,1791
|
|
20231019,093500,1085462745,2045,2040,2050,2040,1760
|
|
20231019,093400,1081868570,2045,2050,2050,2040,6121
|
|
20231019,093300,1069351885,2050,2045,2050,2040,3129
|
|
20231019,093200,1062953170,2045,2045,2050,2040,11295
|
|
20231019,093100,1039864275,2045,2040,2045,2040,4261
|
|
20231019,093000,1031170885,2040,2040,2045,2040,11404
|
|
20231019,092900,1007905010,2040,2045,2045,2040,7930
|
|
20231019,092800,991725670,2045,2045,2045,2040,5281
|
|
20231019,092700,980947275,2045,2050,2050,2040,20340
|
|
20231019,092600,939367760,2050,2050,2055,2045,1428
|
|
20231019,092500,936441415,2050,2050,2055,2045,17404
|
|
20231019,092400,900837005,2050,2070,2070,2045,16510
|
|
20231019,092300,866990310,2070,2050,2070,2045,26833
|
|
20231019,092200,811694655,2050,2050,2050,2045,8109
|
|
20231019,092100,795079125,2055,2055,2060,2050,5147
|
|
20231019,092000,784506710,2050,2050,2050,2045,16497
|
|
20231019,091900,750691160,2050,2050,2050,2045,591
|
|
20231019,091800,749480365,2050,2050,2050,2045,3319
|
|
20231019,091700,742684620,2050,2050,2050,2045,1261
|
|
20231019,091600,740100365,2045,2045,2050,2045,3249
|
|
20231019,091500,733450955,2045,2040,2045,2040,648
|
|
20231019,091400,732126045,2045,2045,2045,2040,10128
|
|
20231019,091300,711435595,2045,2040,2045,2040,7697
|
|
20231019,091200,695727235,2040,2035,2045,2030,10576
|
|
20231019,091100,674169585,2035,2035,2040,2030,15858
|
|
20231019,091000,641920740,2035,2045,2045,2030,35814
|
|
20231019,090900,568975990,2045,2050,2050,2045,21445
|
|
20231019,090800,525116630,2050,2050,2050,2045,8274
|
|
20231019,090700,508181545,2050,2055,2055,2050,10206
|
|
20231019,090600,487259230,2050,2050,2050,2045,12333
|
|
20231019,090500,461983085,2050,2050,2060,2045,20886
|
|
20231019,090400,419148280,2050,2065,2065,2050,40903
|
|
20231019,090300,335095290,2065,2065,2070,2055,16525
|
|
20231019,090200,301055475,2060,2070,2075,2060,9325
|
|
20231019,090100,281804440,2070,2075,2090,2055,63264
|
|
20231019,090000,150939580,2080,2090,2095,2080,71859
|