600 lines
30 KiB
CSV
600 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240625,185700,2628735105,2010,2010,2010,2010,37376
|
|
20240625,185600,2628735105,2010,2010,2010,2010,0
|
|
20240625,185500,2628735105,2010,2010,2010,2010,0
|
|
20240625,185400,2628735105,2010,2010,2010,2010,0
|
|
20240625,185300,2628735105,2010,2010,2010,2010,0
|
|
20240625,185200,2628735105,2010,2010,2010,2010,0
|
|
20240625,185100,2628735105,2010,2010,2010,2010,0
|
|
20240625,185000,2628735105,2010,2010,2010,2010,0
|
|
20240625,184900,2628735105,2010,2010,2010,2010,0
|
|
20240625,184800,2628735105,2010,2010,2010,2010,0
|
|
20240625,184700,2628735105,2010,2010,2010,2010,0
|
|
20240625,184600,2628735105,2010,2010,2010,2010,0
|
|
20240625,184500,2628735105,2010,2010,2010,2010,0
|
|
20240625,184400,2628735105,2010,2010,2010,2010,0
|
|
20240625,184300,2628735105,2010,2010,2010,2010,0
|
|
20240625,184200,2628735105,2010,2010,2010,2010,0
|
|
20240625,184100,2628735105,2010,2010,2010,2010,0
|
|
20240625,184000,2628735105,2010,2010,2010,2010,0
|
|
20240625,183900,2628735105,2010,2010,2010,2010,0
|
|
20240625,183800,2628735105,2010,2010,2010,2010,0
|
|
20240625,183700,2628735105,2010,2010,2010,2010,0
|
|
20240625,183600,2628735105,2010,2010,2010,2010,0
|
|
20240625,183500,2628735105,2010,2010,2010,2010,0
|
|
20240625,183400,2628735105,2010,2010,2010,2010,0
|
|
20240625,183300,2628735105,2010,2010,2010,2010,0
|
|
20240625,183200,2628735105,2010,2010,2010,2010,0
|
|
20240625,183100,2628735105,2010,2010,2010,2010,0
|
|
20240625,183000,2628735105,2010,2010,2010,2010,0
|
|
20240625,182900,2628735105,2010,2010,2010,2010,0
|
|
20240625,182800,2628735105,2010,2010,2010,2010,0
|
|
20240625,182700,2628735105,2010,2010,2010,2010,37376
|
|
20240625,182600,2628735105,2010,2010,2010,2010,0
|
|
20240625,182500,2628735105,2010,2010,2010,2010,0
|
|
20240625,182400,2628735105,2010,2010,2010,2010,0
|
|
20240625,182300,2628735105,2010,2010,2010,2010,0
|
|
20240625,182200,2628735105,2010,2010,2010,2010,0
|
|
20240625,182100,2628735105,2010,2010,2010,2010,0
|
|
20240625,182000,2628735105,2010,2010,2010,2010,0
|
|
20240625,181900,2628735105,2010,2010,2010,2010,0
|
|
20240625,181800,2628735105,2010,2010,2010,2010,0
|
|
20240625,181700,2628735105,2010,2010,2010,2010,0
|
|
20240625,181600,2628735105,2010,2010,2010,2010,0
|
|
20240625,181500,2628735105,2010,2010,2010,2010,0
|
|
20240625,181400,2628735105,2010,2010,2010,2010,0
|
|
20240625,181300,2628735105,2010,2010,2010,2010,0
|
|
20240625,181200,2628735105,2010,2010,2010,2010,0
|
|
20240625,181100,2628735105,2010,2010,2010,2010,0
|
|
20240625,181000,2628735105,2010,2010,2010,2010,0
|
|
20240625,180900,2628735105,2010,2010,2010,2010,0
|
|
20240625,180800,2628735105,2010,2010,2010,2010,0
|
|
20240625,180700,2628735105,2010,2010,2010,2010,0
|
|
20240625,180600,2628735105,2010,2010,2010,2010,0
|
|
20240625,180500,2628735105,2010,2010,2010,2010,0
|
|
20240625,180400,2628735105,2010,2010,2010,2010,0
|
|
20240625,180300,2628735105,2010,2010,2010,2010,0
|
|
20240625,180200,2628735105,2010,2010,2010,2010,0
|
|
20240625,180100,2628735105,2010,2010,2010,2010,0
|
|
20240625,180000,2628735105,2010,2010,2010,2010,0
|
|
20240625,175900,2628735105,2010,2010,2010,2010,0
|
|
20240625,175800,2628735105,2010,2010,2010,2010,0
|
|
20240625,175700,2628735105,2010,2010,2010,2010,37376
|
|
20240625,175600,2628735105,2010,2010,2010,2010,0
|
|
20240625,175500,2628735105,2010,2010,2010,2010,0
|
|
20240625,175400,2628735105,2010,2010,2010,2010,0
|
|
20240625,175300,2628735105,2010,2010,2010,2010,0
|
|
20240625,175200,2628735105,2010,2010,2010,2010,0
|
|
20240625,175100,2628735105,2010,2010,2010,2010,0
|
|
20240625,175000,2628735105,2010,2010,2010,2010,0
|
|
20240625,174900,2628735105,2010,2010,2010,2010,0
|
|
20240625,174800,2628735105,2010,2010,2010,2010,0
|
|
20240625,174700,2628735105,2010,2010,2010,2010,0
|
|
20240625,174600,2628735105,2010,2010,2010,2010,0
|
|
20240625,174500,2628735105,2010,2010,2010,2010,0
|
|
20240625,174400,2628735105,2010,2010,2010,2010,0
|
|
20240625,174300,2628735105,2010,2010,2010,2010,0
|
|
20240625,174200,2628735105,2010,2010,2010,2010,0
|
|
20240625,174100,2628735105,2010,2010,2010,2010,0
|
|
20240625,174000,2628735105,2010,2010,2010,2010,0
|
|
20240625,173900,2628735105,2010,2010,2010,2010,0
|
|
20240625,173800,2628735105,2010,2010,2010,2010,0
|
|
20240625,173700,2628735105,2010,2010,2010,2010,0
|
|
20240625,173600,2628735105,2010,2010,2010,2010,0
|
|
20240625,173500,2628735105,2010,2010,2010,2010,0
|
|
20240625,173400,2628735105,2010,2010,2010,2010,0
|
|
20240625,173300,2628735105,2010,2010,2010,2010,0
|
|
20240625,173200,2628735105,2010,2010,2010,2010,0
|
|
20240625,173100,2628735105,2010,2010,2010,2010,0
|
|
20240625,173000,2628735105,2010,2010,2010,2010,0
|
|
20240625,172900,2628735105,2010,2010,2010,2010,0
|
|
20240625,172800,2628735105,2010,2010,2010,2010,0
|
|
20240625,172700,2628735105,2010,2010,2010,2010,37376
|
|
20240625,172600,2628735105,2010,2010,2010,2010,0
|
|
20240625,172500,2628735105,2010,2010,2010,2010,0
|
|
20240625,172400,2628735105,2010,2010,2010,2010,0
|
|
20240625,172300,2628735105,2010,2010,2010,2010,0
|
|
20240625,172200,2628735105,2010,2010,2010,2010,0
|
|
20240625,172100,2628735105,2010,2010,2010,2010,0
|
|
20240625,172000,2628735105,2010,2010,2010,2010,0
|
|
20240625,171900,2628735105,2010,2010,2010,2010,0
|
|
20240625,171800,2628735105,2010,2010,2010,2010,0
|
|
20240625,171700,2628735105,2010,2010,2010,2010,0
|
|
20240625,171600,2628735105,2010,2010,2010,2010,0
|
|
20240625,171500,2628735105,2010,2010,2010,2010,0
|
|
20240625,171400,2628735105,2010,2010,2010,2010,0
|
|
20240625,171300,2628735105,2010,2010,2010,2010,0
|
|
20240625,171200,2628735105,2010,2010,2010,2010,0
|
|
20240625,171100,2628735105,2010,2010,2010,2010,0
|
|
20240625,171000,2628735105,2010,2010,2010,2010,0
|
|
20240625,170900,2628735105,2010,2010,2010,2010,0
|
|
20240625,170800,2628735105,2010,2010,2010,2010,0
|
|
20240625,170700,2628735105,2010,2010,2010,2010,0
|
|
20240625,170600,2628735105,2010,2010,2010,2010,0
|
|
20240625,170500,2628735105,2010,2010,2010,2010,0
|
|
20240625,170400,2628735105,2010,2010,2010,2010,0
|
|
20240625,170300,2628735105,2010,2010,2010,2010,0
|
|
20240625,170200,2628735105,2010,2010,2010,2010,0
|
|
20240625,170100,2628735105,2010,2010,2010,2010,0
|
|
20240625,170000,2628735105,2010,2010,2010,2010,0
|
|
20240625,165900,2628735105,2010,2010,2010,2010,0
|
|
20240625,165800,2628735105,2010,2010,2010,2010,0
|
|
20240625,165700,2628735105,2010,2010,2010,2010,37376
|
|
20240625,165600,2628735105,2010,2010,2010,2010,0
|
|
20240625,165500,2628735105,2010,2010,2010,2010,0
|
|
20240625,165400,2628735105,2010,2010,2010,2010,0
|
|
20240625,165300,2628735105,2010,2010,2010,2010,0
|
|
20240625,165200,2628735105,2010,2010,2010,2010,0
|
|
20240625,165100,2628735105,2010,2010,2010,2010,0
|
|
20240625,165000,2628735105,2010,2010,2010,2010,0
|
|
20240625,164900,2628735105,2010,2010,2010,2010,0
|
|
20240625,164800,2628735105,2010,2010,2010,2010,0
|
|
20240625,164700,2628735105,2010,2010,2010,2010,0
|
|
20240625,164600,2628735105,2010,2010,2010,2010,0
|
|
20240625,164500,2628735105,2010,2010,2010,2010,0
|
|
20240625,164400,2628735105,2010,2010,2010,2010,0
|
|
20240625,164300,2628735105,2010,2010,2010,2010,0
|
|
20240625,164200,2628735105,2010,2010,2010,2010,0
|
|
20240625,164100,2628735105,2010,2010,2010,2010,0
|
|
20240625,164000,2628735105,2010,2010,2010,2010,0
|
|
20240625,163900,2628735105,2010,2010,2010,2010,0
|
|
20240625,163800,2628735105,2010,2010,2010,2010,0
|
|
20240625,163700,2628735105,2010,2010,2010,2010,0
|
|
20240625,163600,2628735105,2010,2010,2010,2010,0
|
|
20240625,163500,2628735105,2010,2010,2010,2010,0
|
|
20240625,163400,2628735105,2010,2010,2010,2010,0
|
|
20240625,163300,2628735105,2010,2010,2010,2010,0
|
|
20240625,163200,2628735105,2010,2010,2010,2010,0
|
|
20240625,163100,2628735105,2010,2010,2010,2010,0
|
|
20240625,163000,2628735105,2010,2010,2010,2010,0
|
|
20240625,162900,2628735105,2010,2010,2010,2010,0
|
|
20240625,162800,2628735105,2010,2010,2010,2010,0
|
|
20240625,162700,2628735105,2010,2010,2010,2010,37376
|
|
20240625,162600,2628735105,2010,2010,2010,2010,0
|
|
20240625,162500,2628735105,2010,2010,2010,2010,0
|
|
20240625,162400,2628735105,2010,2010,2010,2010,0
|
|
20240625,162300,2628735105,2010,2010,2010,2010,0
|
|
20240625,162200,2628735105,2010,2010,2010,2010,0
|
|
20240625,162100,2628735105,2010,2010,2010,2010,0
|
|
20240625,162000,2628735105,2010,2010,2010,2010,0
|
|
20240625,161900,2628735105,2010,2010,2010,2010,0
|
|
20240625,161800,2628735105,2010,2010,2010,2010,0
|
|
20240625,161700,2628735105,2010,2010,2010,2010,0
|
|
20240625,161600,2628735105,2010,2010,2010,2010,0
|
|
20240625,161500,2628735105,2010,2010,2010,2010,0
|
|
20240625,161400,2628735105,2010,2010,2010,2010,0
|
|
20240625,161300,2628735105,2010,2010,2010,2010,0
|
|
20240625,161200,2628735105,2010,2010,2010,2010,0
|
|
20240625,161100,2628735105,2010,2010,2010,2010,0
|
|
20240625,161000,2628735105,2010,2010,2010,2010,0
|
|
20240625,160900,2628735105,2010,2010,2010,2010,0
|
|
20240625,160800,2628735105,2010,2010,2010,2010,0
|
|
20240625,160700,2628735105,2010,2010,2010,2010,0
|
|
20240625,160600,2628735105,2010,2010,2010,2010,0
|
|
20240625,160500,2628735105,2010,2010,2010,2010,0
|
|
20240625,160400,2628735105,2010,2010,2010,2010,0
|
|
20240625,160300,2628735105,2010,2010,2010,2010,0
|
|
20240625,160200,2628735105,2010,2010,2010,2010,0
|
|
20240625,160100,2628735105,2010,2010,2010,2010,0
|
|
20240625,160000,2628735105,2010,2010,2010,2010,0
|
|
20240625,155900,2628735105,2010,2010,2010,2010,0
|
|
20240625,155800,2628735105,2010,2010,2010,2010,0
|
|
20240625,155700,2628735105,2010,2010,2010,2010,37376
|
|
20240625,155600,2628735105,2010,2010,2010,2010,0
|
|
20240625,155500,2628735105,2010,2010,2010,2010,0
|
|
20240625,155400,2628735105,2010,2010,2010,2010,0
|
|
20240625,155300,2628735105,2010,2010,2010,2010,0
|
|
20240625,155200,2628735105,2010,2010,2010,2010,0
|
|
20240625,155100,2628735105,2010,2010,2010,2010,0
|
|
20240625,155000,2628735105,2010,2010,2010,2010,0
|
|
20240625,154900,2628735105,2010,2010,2010,2010,0
|
|
20240625,154800,2628735105,2010,2010,2010,2010,0
|
|
20240625,154700,2628735105,2010,2010,2010,2010,0
|
|
20240625,154600,2628735105,2010,2010,2010,2010,0
|
|
20240625,154500,2628735105,2010,2010,2010,2010,0
|
|
20240625,154400,2628735105,2010,2010,2010,2010,0
|
|
20240625,154300,2628735105,2010,2010,2010,2010,0
|
|
20240625,154200,2628735105,2010,2010,2010,2010,0
|
|
20240625,154100,2628735105,2010,2010,2010,2010,0
|
|
20240625,154000,2628735105,2010,2010,2010,2010,0
|
|
20240625,153900,2628735105,2010,2010,2010,2010,0
|
|
20240625,153800,2628735105,2010,2010,2010,2010,0
|
|
20240625,153700,2628735105,2010,2010,2010,2010,0
|
|
20240625,153600,2628735105,2010,2010,2010,2010,0
|
|
20240625,153500,2628735105,2010,2010,2010,2010,0
|
|
20240625,153400,2628735105,2010,2010,2010,2010,0
|
|
20240625,153300,2628735105,2010,2010,2010,2010,0
|
|
20240625,153200,2628735105,2010,2010,2010,2010,0
|
|
20240625,153100,2628735105,2010,2010,2010,2010,0
|
|
20240625,153000,2628735105,2010,2010,2010,2010,37376
|
|
20240625,152900,2553609345,2010,2010,2010,2010,0
|
|
20240625,152800,2553609345,2010,2010,2010,2010,0
|
|
20240625,152700,2553609345,2010,2010,2010,2010,0
|
|
20240625,152600,2553609345,2010,2010,2010,2010,0
|
|
20240625,152500,2553609345,2010,2010,2010,2010,0
|
|
20240625,152400,2553609345,2010,2010,2010,2010,0
|
|
20240625,152300,2553609345,2010,2010,2010,2010,0
|
|
20240625,152200,2553609345,2010,2010,2010,2010,0
|
|
20240625,152100,2553609345,2010,2010,2010,2010,0
|
|
20240625,152000,2553609345,2010,2010,2010,2010,0
|
|
20240625,151900,2553609345,2010,2010,2010,2005,3139
|
|
20240625,151800,2547306025,2010,2010,2010,2005,2806
|
|
20240625,151700,2541679085,2005,2005,2010,2005,3261
|
|
20240625,151600,2535129775,2010,2005,2010,2005,7697
|
|
20240625,151500,2519694805,2005,2005,2010,2005,902
|
|
20240625,151400,2517884790,2005,2010,2010,2005,1761
|
|
20240625,151300,2514353920,2005,2010,2010,2005,639
|
|
20240625,151200,2513072720,2010,2005,2010,2005,3138
|
|
20240625,151100,2506780445,2005,2005,2010,2005,2779
|
|
20240625,151000,2501207600,2005,2010,2010,2005,3804
|
|
20240625,150900,2493580540,2010,2005,2010,2005,3405
|
|
20240625,150800,2486752015,2005,2010,2010,2005,36598
|
|
20240625,150700,2413366895,2010,2005,2010,2005,1748
|
|
20240625,150600,2409854665,2005,2010,2010,2005,476
|
|
20240625,150500,2408898555,2010,2010,2010,2010,251
|
|
20240625,150400,2408394045,2010,2010,2010,2005,416
|
|
20240625,150300,2407557890,2010,2010,2010,2005,1487
|
|
20240625,150200,2404571405,2005,2005,2010,2005,14913
|
|
20240625,150100,2374670740,2005,2005,2005,2005,3018
|
|
20240625,150000,2368619650,2005,2005,2005,2005,326
|
|
20240625,145900,2367966020,2005,2005,2005,2005,5986
|
|
20240625,145800,2355964090,2005,2010,2010,2005,412
|
|
20240625,145700,2355137990,2005,2010,2010,2005,703
|
|
20240625,145600,2353725125,2010,2010,2010,2010,1182
|
|
20240625,145500,2351349305,2010,2005,2010,2005,3003
|
|
20240625,145400,2345314550,2005,2005,2005,2005,145
|
|
20240625,145300,2345023825,2005,2010,2010,2005,458
|
|
20240625,145200,2344105020,2010,2010,2010,2005,587
|
|
20240625,145100,2342927150,2010,2010,2010,2010,0
|
|
20240625,145000,2342927150,2010,2010,2010,2005,6
|
|
20240625,144900,2342915095,2005,2005,2005,2005,121
|
|
20240625,144800,2342672490,2010,2010,2010,2010,578
|
|
20240625,144700,2341510710,2010,2010,2010,2010,244
|
|
20240625,144600,2341020270,2010,2010,2010,2010,28
|
|
20240625,144500,2340963990,2010,2010,2010,2010,1464
|
|
20240625,144400,2338021350,2010,2010,2010,2010,9029
|
|
20240625,144300,2319873060,2010,2005,2010,2005,6003
|
|
20240625,144200,2307822035,2005,2005,2005,2005,2980
|
|
20240625,144100,2301847135,2010,2005,2010,2005,1949
|
|
20240625,144000,2297930150,2005,2010,2010,2005,90
|
|
20240625,143900,2297749690,2010,2005,2010,2005,618
|
|
20240625,143800,2296510340,2010,2010,2010,2010,72
|
|
20240625,143700,2296365620,2010,2005,2010,2005,933
|
|
20240625,143600,2294494950,2005,2010,2010,2005,735
|
|
20240625,143500,2293020205,2010,2005,2010,2005,3800
|
|
20240625,143400,2285384705,2010,2005,2010,2005,1211
|
|
20240625,143300,2282956050,2005,2010,2010,2005,555
|
|
20240625,143200,2281843000,2010,2010,2010,2005,13
|
|
20240625,143100,2281816875,2010,2010,2010,2010,80
|
|
20240625,143000,2281656075,2010,2010,2010,2005,1534
|
|
20240625,142900,2278578345,2010,2010,2010,2005,567
|
|
20240625,142800,2277439000,2010,2005,2010,2005,22
|
|
20240625,142700,2277394810,2005,2005,2005,2005,300
|
|
20240625,142600,2276793310,2005,2010,2010,2005,504
|
|
20240625,142500,2275782770,2010,2010,2010,2005,1024
|
|
20240625,142400,2273726885,2010,2010,2015,2010,1522
|
|
20240625,142300,2270667660,2010,2010,2010,2010,996
|
|
20240625,142200,2268665700,2010,2010,2010,2010,1027
|
|
20240625,142100,2266601430,2005,2015,2015,2005,1117
|
|
20240625,142000,2264355820,2015,2015,2015,2015,20
|
|
20240625,141900,2264315520,2015,2015,2015,2015,1183
|
|
20240625,141800,2261931775,2015,2010,2015,2005,4433
|
|
20240625,141700,2253039570,2010,2010,2010,2005,3300
|
|
20240625,141600,2246421570,2010,2010,2010,2010,1490
|
|
20240625,141500,2243426670,2010,2010,2010,2010,600
|
|
20240625,141400,2242220670,2015,2015,2015,2015,0
|
|
20240625,141300,2242220670,2015,2010,2015,2010,4
|
|
20240625,141200,2242212625,2010,2010,2015,2010,4898
|
|
20240625,141100,2232367635,2010,2010,2015,2010,3494
|
|
20240625,141000,2225344670,2010,2010,2015,2010,9800
|
|
20240625,140900,2205646600,2010,2010,2010,2005,1040
|
|
20240625,140800,2203556290,2010,2010,2010,2010,776
|
|
20240625,140700,2201996530,2010,2010,2010,2010,26
|
|
20240625,140600,2201944270,2010,2010,2010,2010,1013
|
|
20240625,140500,2199908140,2010,2010,2010,2005,2013
|
|
20240625,140400,2195866010,2010,2010,2010,2010,118
|
|
20240625,140300,2195628830,2010,2005,2010,2005,9076
|
|
20240625,140200,2177411070,2010,2010,2010,2010,50
|
|
20240625,140100,2177310570,2010,2010,2010,2010,0
|
|
20240625,140000,2177310570,2010,2010,2010,2010,46
|
|
20240625,135900,2177218110,2010,2010,2010,2010,311
|
|
20240625,135800,2176593000,2005,2010,2010,2005,2515
|
|
20240625,135700,2171550095,2010,2010,2010,2010,12
|
|
20240625,135600,2171525975,2005,2010,2010,2005,169
|
|
20240625,135500,2171187070,2005,2010,2010,2005,2035
|
|
20240625,135400,2167106770,2010,2005,2010,2005,152
|
|
20240625,135300,2166801510,2005,2010,2010,2005,103
|
|
20240625,135200,2166594485,2005,2005,2005,2005,13609
|
|
20240625,135100,2139308440,2005,2005,2005,2005,146
|
|
20240625,135000,2139015710,2010,2010,2010,2005,4319
|
|
20240625,134900,2130356085,2010,2010,2010,2005,307
|
|
20240625,134800,2129740015,2010,2010,2010,2010,6
|
|
20240625,134700,2129727955,2010,2010,2010,2005,5576
|
|
20240625,134600,2118548045,2005,2005,2010,2005,23111
|
|
20240625,134500,2072210485,2010,2010,2010,2010,11
|
|
20240625,134400,2072188375,2010,2010,2010,2010,215
|
|
20240625,134300,2071756225,2010,2010,2010,2005,93
|
|
20240625,134200,2071569730,2005,2005,2010,2005,4819
|
|
20240625,134100,2061905140,2010,2010,2010,2005,579
|
|
20240625,134000,2060743320,2010,2005,2010,2005,23521
|
|
20240625,133900,2013582430,2005,2010,2010,2005,272
|
|
20240625,133800,2013035960,2010,2010,2010,2005,604
|
|
20240625,133700,2011821925,2010,2010,2010,2010,6
|
|
20240625,133600,2011809865,2010,2010,2010,2005,40
|
|
20240625,133500,2011729470,2005,2005,2005,2005,2122
|
|
20240625,133400,2007474860,2005,2005,2005,2005,1002
|
|
20240625,133300,2005465850,2005,2010,2010,2005,1229
|
|
20240625,133200,2003000430,2010,2010,2010,2010,95
|
|
20240625,133100,2002809480,2010,2010,2010,2010,1
|
|
20240625,133000,2002807470,2010,2005,2010,2005,7
|
|
20240625,132900,2002793405,2005,2010,2010,2005,2725
|
|
20240625,132800,1997329755,2010,2010,2010,2010,10
|
|
20240625,132700,1997309655,2010,2005,2010,2005,660
|
|
20240625,132600,1995983305,2005,2010,2010,2005,102
|
|
20240625,132500,1995778295,2010,2005,2010,2005,10111
|
|
20240625,132400,1975505690,2005,2010,2010,2005,442
|
|
20240625,132300,1974619475,2010,2010,2010,2005,302
|
|
20240625,132200,1974013455,2010,2010,2010,2010,108
|
|
20240625,132100,1973796375,2010,2010,2010,2010,1
|
|
20240625,132000,1973794365,2010,2010,2010,2010,84
|
|
20240625,131900,1973625525,2010,2005,2010,2005,175
|
|
20240625,131800,1973274520,2010,2010,2010,2010,50
|
|
20240625,131700,1973174020,2010,2005,2010,2005,104
|
|
20240625,131600,1972965445,2010,2005,2010,2005,38668
|
|
20240625,131500,1895436025,2010,2010,2010,2010,15
|
|
20240625,131400,1895405875,2005,2005,2010,2005,449
|
|
20240625,131300,1894505600,2010,2010,2010,2010,55
|
|
20240625,131200,1894395050,2010,2010,2010,2010,32
|
|
20240625,131100,1894330730,2010,2010,2010,2005,184
|
|
20240625,131000,1893960940,2010,2010,2010,2005,121
|
|
20240625,130900,1893718230,2010,2010,2010,2010,27
|
|
20240625,130800,1893663960,2010,2015,2015,2010,3947
|
|
20240625,130700,1885725955,2010,2010,2010,2010,0
|
|
20240625,130600,1885725955,2010,2010,2010,2010,300
|
|
20240625,130500,1885122955,2015,2015,2015,2015,117
|
|
20240625,130400,1884887200,2015,2015,2015,2015,506
|
|
20240625,130300,1883867610,2015,2010,2015,2010,10
|
|
20240625,130200,1883847485,2010,2010,2010,2010,115
|
|
20240625,130100,1883616335,2010,2010,2010,2010,100
|
|
20240625,130000,1883415335,2010,2010,2010,2005,2426
|
|
20240625,125900,1878545285,2010,2005,2010,2005,175
|
|
20240625,125800,1878193905,2010,2010,2010,2010,730
|
|
20240625,125700,1876726605,2010,2005,2010,2005,95
|
|
20240625,125600,1876536025,2010,2010,2010,2010,110
|
|
20240625,125500,1876314925,2010,2005,2010,2005,6108
|
|
20240625,125400,1864068330,2010,2010,2010,2005,139
|
|
20240625,125300,1863789310,2010,2010,2010,2005,16051
|
|
20240625,125200,1831600775,2015,2010,2015,2005,1588
|
|
20240625,125100,1828409210,2015,2010,2015,2010,506
|
|
20240625,125000,1827392125,2015,2015,2015,2010,3055
|
|
20240625,124900,1821251300,2010,2010,2010,2010,74
|
|
20240625,124800,1821102560,2010,2015,2015,2010,28
|
|
20240625,124700,1821046155,2010,2015,2015,2010,10722
|
|
20240625,124600,1799492405,2010,2015,2015,2010,1003
|
|
20240625,124500,1797476350,2015,2015,2015,2015,6
|
|
20240625,124400,1797464260,2010,2010,2010,2010,75
|
|
20240625,124300,1797313510,2010,2010,2010,2010,0
|
|
20240625,124200,1797313510,2010,2010,2010,2010,567
|
|
20240625,124100,1796173840,2010,2015,2015,2010,803
|
|
20240625,124000,1794557295,2015,2010,2015,2010,149
|
|
20240625,123900,1794257430,2010,2010,2015,2010,1301
|
|
20240625,123800,1791642415,2010,2010,2010,2010,0
|
|
20240625,123700,1791642415,2010,2010,2010,2010,74
|
|
20240625,123600,1791493675,2015,2015,2015,2015,140
|
|
20240625,123500,1791211575,2010,2015,2015,2010,106
|
|
20240625,123400,1790998500,2015,2015,2015,2015,0
|
|
20240625,123300,1790998500,2015,2015,2015,2015,7
|
|
20240625,123200,1790984395,2010,2015,2015,2010,495
|
|
20240625,123100,1789989440,2010,2010,2010,2010,13296
|
|
20240625,123000,1763264480,2010,2005,2010,2005,83
|
|
20240625,122900,1763098025,2010,2010,2010,2010,13
|
|
20240625,122800,1763071895,2010,2005,2010,2005,107
|
|
20240625,122700,1762857225,2005,2005,2010,2005,14469
|
|
20240625,122600,1733846725,2010,2010,2010,2010,105
|
|
20240625,122500,1733635675,2010,2010,2010,2005,1198
|
|
20240625,122400,1731228060,2010,2010,2010,2005,32
|
|
20240625,122300,1731163790,2010,2010,2010,2005,680
|
|
20240625,122200,1729797360,2010,2005,2010,2005,5022
|
|
20240625,122100,1719723140,2005,2010,2010,2005,1670
|
|
20240625,122000,1716374235,2010,2005,2010,2005,186
|
|
20240625,121900,1716000750,2005,2010,2010,2005,1367
|
|
20240625,121800,1713259855,2010,2005,2010,2005,614
|
|
20240625,121700,1712028580,2005,2010,2010,2005,889
|
|
20240625,121600,1710245855,2010,2010,2010,2010,1031
|
|
20240625,121500,1708173545,2005,2005,2010,2005,1606
|
|
20240625,121400,1704950920,2005,2010,2010,2005,2047
|
|
20240625,121300,1700836475,2010,2010,2010,2010,6079
|
|
20240625,121200,1688617685,2010,2010,2010,2010,8320
|
|
20240625,121100,1671894485,2015,2010,2015,2010,204
|
|
20240625,121000,1671483795,2010,2010,2010,2010,5401
|
|
20240625,120900,1660627785,2015,2010,2015,2010,42
|
|
20240625,120800,1660543360,2010,2010,2010,2010,73
|
|
20240625,120700,1660396630,2015,2015,2015,2010,1737
|
|
20240625,120600,1656902705,2015,2010,2015,2010,1611
|
|
20240625,120500,1653664545,2010,2010,2010,2010,501
|
|
20240625,120400,1652657535,2010,2010,2010,2010,1001
|
|
20240625,120300,1650645525,2010,2010,2010,2010,74
|
|
20240625,120200,1650496785,2010,2015,2015,2010,560
|
|
20240625,120100,1649371135,2015,2010,2015,2010,77
|
|
20240625,120000,1649216350,2015,2010,2015,2010,359
|
|
20240625,115900,1648494010,2010,2010,2010,2010,83
|
|
20240625,115800,1648327180,2015,2010,2015,2010,435
|
|
20240625,115700,1647450660,2015,2015,2015,2015,336
|
|
20240625,115600,1646773620,2015,2015,2015,2015,1777
|
|
20240625,115500,1643192965,2015,2015,2015,2015,1090
|
|
20240625,115400,1640996615,2010,2015,2015,2010,883
|
|
20240625,115300,1639217785,2015,2015,2015,2015,0
|
|
20240625,115200,1639217785,2015,2010,2015,2010,285
|
|
20240625,115100,1638644885,2010,2015,2015,2010,6452
|
|
20240625,115000,1625644470,2015,2020,2020,2015,2211
|
|
20240625,114900,1621188250,2015,2020,2020,2015,1295
|
|
20240625,114800,1618578820,2020,2015,2020,2015,11
|
|
20240625,114700,1618556605,2015,2015,2015,2015,1084
|
|
20240625,114600,1616372345,2015,2015,2015,2015,745
|
|
20240625,114500,1614871170,2015,2010,2015,2010,6501
|
|
20240625,114400,1601781705,2010,2010,2010,2010,75
|
|
20240625,114300,1601630955,2010,2010,2010,2010,500
|
|
20240625,114200,1600625955,2015,2015,2015,2010,76
|
|
20240625,114100,1600473180,2010,2010,2010,2010,1419
|
|
20240625,114000,1597620990,2010,2010,2010,2005,621
|
|
20240625,113900,1596375780,2010,2010,2010,2010,22054
|
|
20240625,113800,1552047240,2010,2010,2010,2010,1917
|
|
20240625,113700,1548194070,2010,2010,2010,2005,342
|
|
20240625,113600,1547507080,2010,2010,2010,2005,522
|
|
20240625,113500,1546457865,2010,2005,2010,2005,264
|
|
20240625,113400,1545927230,2010,2010,2015,2010,548
|
|
20240625,113300,1544825745,2015,2010,2015,2010,38110
|
|
20240625,113200,1468224600,2010,2015,2015,2010,932
|
|
20240625,113100,1466346990,2015,2015,2015,2015,3175
|
|
20240625,113000,1459949365,2015,2015,2020,2015,258
|
|
20240625,112900,1459428615,2015,2015,2015,2015,330
|
|
20240625,112800,1458763665,2020,2020,2020,2015,93
|
|
20240625,112700,1458575815,2015,2015,2015,2015,597
|
|
20240625,112600,1457372860,2015,2015,2015,2015,760
|
|
20240625,112500,1455841460,2020,2015,2020,2015,385
|
|
20240625,112400,1455065680,2015,2015,2015,2015,262
|
|
20240625,112300,1454537750,2015,2015,2015,2015,160
|
|
20240625,112200,1454215350,2015,2015,2015,2015,9537
|
|
20240625,112100,1434998295,2020,2020,2020,2020,1
|
|
20240625,112000,1434996275,2015,2015,2015,2015,154
|
|
20240625,111900,1434685965,2015,2015,2015,2015,343
|
|
20240625,111800,1433994820,2015,2015,2015,2015,0
|
|
20240625,111700,1433994820,2015,2020,2020,2015,75
|
|
20240625,111600,1433843690,2015,2015,2015,2015,500
|
|
20240625,111500,1432836190,2015,2015,2020,2015,535
|
|
20240625,111400,1431758160,2020,2015,2020,2015,748
|
|
20240625,111300,1430250875,2015,2015,2020,2015,3222
|
|
20240625,111200,1423758540,2015,2015,2020,2015,302
|
|
20240625,111100,1423150005,2015,2015,2020,2015,231
|
|
20240625,111000,1422684535,2015,2015,2015,2015,76
|
|
20240625,110900,1422531395,2020,2020,2020,2020,2
|
|
20240625,110800,1422527355,2020,2015,2020,2015,515
|
|
20240625,110700,1421488645,2020,2015,2020,2015,57
|
|
20240625,110600,1421373785,2015,2015,2015,2015,176
|
|
20240625,110500,1421019145,2015,2015,2020,2015,1675
|
|
20240625,110400,1417644015,2020,2020,2020,2015,1301
|
|
20240625,110300,1415017495,2020,2015,2020,2015,77
|
|
20240625,110200,1414862335,2020,2015,2020,2015,52
|
|
20240625,110100,1414757550,2015,2015,2015,2015,5600
|
|
20240625,110000,1403473550,2015,2020,2020,2015,11271
|
|
20240625,105900,1380759225,2020,2025,2025,2020,6469
|
|
20240625,105800,1367689345,2020,2020,2020,2020,153
|
|
20240625,105700,1367380285,2025,2025,2025,2025,2
|
|
20240625,105600,1367376235,2020,2020,2020,2020,183
|
|
20240625,105500,1367006575,2020,2025,2025,2020,15
|
|
20240625,105400,1366976225,2025,2025,2025,2025,0
|
|
20240625,105300,1366976225,2025,2020,2025,2020,1741
|
|
20240625,105200,1363459325,2025,2020,2025,2020,116
|
|
20240625,105100,1363224990,2020,2020,2020,2015,1278
|
|
20240625,105000,1360646705,2025,2025,2025,2020,667
|
|
20240625,104900,1359297530,2020,2020,2025,2020,4606
|
|
20240625,104800,1349989590,2015,2020,2020,2015,15689
|
|
20240625,104700,1318298190,2015,2015,2020,2015,2704
|
|
20240625,104600,1312849600,2015,2020,2020,2015,456
|
|
20240625,104500,1311929760,2020,2020,2020,2020,0
|
|
20240625,104400,1311929760,2020,2020,2020,2015,103
|
|
20240625,104300,1311722070,2020,2015,2020,2015,204
|
|
20240625,104200,1311311000,2015,2015,2015,2015,385
|
|
20240625,104100,1310535225,2015,2015,2020,2015,6609
|
|
20240625,104000,1297217990,2015,2015,2015,2015,1100
|
|
20240625,103900,1295001490,2015,2015,2015,2010,115
|
|
20240625,103800,1294770140,2015,2010,2015,2010,620
|
|
20240625,103700,1293522675,2010,2015,2015,2010,4588
|
|
20240625,103600,1284287855,2015,2015,2015,2010,8921
|
|
20240625,103500,1266313435,2015,2020,2020,2015,151
|
|
20240625,103400,1266009165,2020,2020,2020,2015,265
|
|
20240625,103300,1265474385,2020,2015,2020,2015,2154
|
|
20240625,103200,1261133180,2020,2015,2020,2015,1574
|
|
20240625,103100,1257961265,2015,2015,2020,2015,5332
|
|
20240625,103000,1247216040,2015,2020,2020,2015,1202
|
|
20240625,102900,1244791260,2015,2015,2020,2015,26780
|
|
20240625,102800,1190823080,2020,2025,2025,2015,24226
|
|
20240625,102700,1141888470,2020,2025,2025,2020,10220
|
|
20240625,102600,1121237495,2025,2025,2025,2020,1573
|
|
20240625,102500,1118052800,2020,2025,2025,2020,626
|
|
20240625,102400,1116785730,2025,2020,2025,2020,3042
|
|
20240625,102300,1110631640,2025,2025,2025,2020,904
|
|
20240625,102200,1108801620,2020,2020,2025,2015,35383
|
|
20240625,102100,1037328130,2020,2015,2020,2015,12522
|
|
20240625,102000,1012096105,2015,2010,2015,2010,3
|
|
20240625,101900,1012090065,2010,2010,2010,2005,13196
|
|
20240625,101800,985575760,2010,2010,2010,2010,211
|
|
20240625,101700,985151650,2005,2010,2010,2005,51565
|
|
20240625,101600,881749845,2010,2010,2010,2010,2540
|
|
20240625,101500,876644445,2010,2010,2015,2010,7355
|
|
20240625,101400,861860710,2015,2015,2015,2010,631
|
|
20240625,101300,860591330,2010,2010,2015,2010,2102
|
|
20240625,101200,856365805,2010,2010,2015,2010,1693
|
|
20240625,101100,852962870,2010,2010,2010,2005,19669
|
|
20240625,101000,813454780,2010,2010,2010,2010,7912
|
|
20240625,100900,797551660,2010,2010,2010,2010,10000
|
|
20240625,100800,777451660,2015,2010,2015,2010,537
|
|
20240625,100700,776372130,2010,2015,2015,2010,464
|
|
20240625,100600,775438180,2015,2015,2015,2010,9267
|
|
20240625,100500,756810175,2015,2015,2015,2010,6808
|
|
20240625,100400,743125740,2010,2015,2015,2010,174
|
|
20240625,100300,742775580,2015,2010,2015,2010,838
|
|
20240625,100200,741091180,2010,2015,2015,2010,11863
|
|
20240625,100100,717246240,2015,2010,2015,2010,6506
|
|
20240625,100000,704167995,2010,2015,2015,2010,694
|
|
20240625,095900,702772785,2015,2010,2015,2010,6444
|
|
20240625,095800,689820340,2010,2010,2010,2010,744
|
|
20240625,095700,688324900,2015,2015,2015,2010,1228
|
|
20240625,095600,685853265,2010,2010,2015,2010,12261
|
|
20240625,095500,661206005,2015,2015,2015,2010,5735
|
|
20240625,095400,649675770,2010,2015,2015,2010,3287
|
|
20240625,095300,643062795,2015,2015,2015,2010,188
|
|
20240625,095200,642684490,2015,2015,2015,2010,1642
|
|
20240625,095100,639378415,2015,2015,2015,2010,3521
|
|
20240625,095000,632283625,2015,2020,2020,2015,11315
|
|
20240625,094900,609481590,2020,2025,2025,2020,5225
|
|
20240625,094800,598927035,2025,2025,2025,2020,1119
|
|
20240625,094700,596666550,2025,2025,2025,2020,69
|
|
20240625,094600,596526830,2020,2015,2020,2015,6333
|
|
20240625,094500,583737370,2015,2015,2020,2015,5562
|
|
20240625,094400,572510255,2015,2020,2020,2015,1091
|
|
20240625,094300,570311820,2020,2020,2020,2015,104
|
|
20240625,094200,570102110,2020,2015,2020,2015,7600
|
|
20240625,094100,554787035,2015,2020,2020,2015,475
|
|
20240625,094000,553829865,2015,2020,2020,2015,510
|
|
20240625,093900,552801975,2015,2020,2020,2015,7037
|
|
20240625,093800,538620830,2020,2020,2020,2015,11670
|
|
20240625,093700,515093285,2015,2020,2020,2015,2286
|
|
20240625,093600,510484580,2020,2020,2020,2015,3915
|
|
20240625,093500,502584300,2020,2020,2020,2020,10812
|
|
20240625,093400,480744060,2025,2020,2025,2020,5011
|
|
20240625,093300,470621785,2020,2020,2020,2020,3624
|
|
20240625,093200,463301305,2020,2020,2020,2020,755
|
|
20240625,093100,461776205,2020,2020,2020,2015,18621
|
|
20240625,093000,424209645,2020,2020,2025,2020,30960
|
|
20240625,092900,361670440,2020,2020,2020,2020,3674
|
|
20240625,092800,354248960,2025,2025,2025,2025,1202
|
|
20240625,092700,351814910,2025,2025,2030,2025,3858
|
|
20240625,092600,344001960,2030,2025,2030,2025,2790
|
|
20240625,092500,338349630,2025,2030,2030,2025,1090
|
|
20240625,092400,336140335,2030,2025,2035,2025,6186
|
|
20240625,092300,323599575,2030,2030,2030,2025,662
|
|
20240625,092200,322257135,2030,2030,2030,2030,3
|
|
20240625,092100,322251045,2030,2035,2035,2025,20935
|
|
20240625,092000,279753345,2030,2035,2035,2030,360
|
|
20240625,091900,279022045,2035,2030,2035,2030,3889
|
|
20240625,091800,271113510,2030,2035,2035,2030,4063
|
|
20240625,091700,262864185,2040,2035,2040,2030,6996
|
|
20240625,091600,248622210,2030,2025,2035,2025,21583
|
|
20240625,091500,204811730,2025,2025,2025,2020,1780
|
|
20240625,091400,201214475,2020,2025,2025,2020,3787
|
|
20240625,091300,193549135,2025,2030,2030,2025,344
|
|
20240625,091200,192852510,2030,2025,2030,2020,5529
|
|
20240625,091100,181655285,2025,2025,2025,2025,1283
|
|
20240625,091000,179057210,2025,2025,2025,2025,3353
|
|
20240625,090900,172267385,2020,2030,2030,2020,11470
|
|
20240625,090800,149062715,2025,2030,2030,2025,3030
|
|
20240625,090700,142913630,2030,2030,2030,2025,6399
|
|
20240625,090600,129925955,2030,2030,2030,2025,821
|
|
20240625,090500,128262685,2030,2025,2030,2025,2381
|
|
20240625,090400,123437915,2025,2025,2030,2025,4075
|
|
20240625,090300,115185690,2025,2025,2025,2025,1643
|
|
20240625,090200,111858615,2025,2025,2030,2020,11412
|
|
20240625,090100,88753440,2025,2025,2025,2020,10015
|
|
20240625,090000,68493080,2025,2015,2025,2015,30975
|