601 lines
30 KiB
CSV
601 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,185800,1812250530,2015,2015,2015,2015,34638
|
|
20240705,185700,1812250530,2015,2015,2015,2015,0
|
|
20240705,185600,1812250530,2015,2015,2015,2015,0
|
|
20240705,185500,1812250530,2015,2015,2015,2015,0
|
|
20240705,185400,1812250530,2015,2015,2015,2015,0
|
|
20240705,185300,1812250530,2015,2015,2015,2015,0
|
|
20240705,185200,1812250530,2015,2015,2015,2015,0
|
|
20240705,185100,1812250530,2015,2015,2015,2015,0
|
|
20240705,185000,1812250530,2015,2015,2015,2015,0
|
|
20240705,184900,1812250530,2015,2015,2015,2015,0
|
|
20240705,184800,1812250530,2015,2015,2015,2015,0
|
|
20240705,184700,1812250530,2015,2015,2015,2015,0
|
|
20240705,184600,1812250530,2015,2015,2015,2015,0
|
|
20240705,184500,1812250530,2015,2015,2015,2015,0
|
|
20240705,184400,1812250530,2015,2015,2015,2015,0
|
|
20240705,184300,1812250530,2015,2015,2015,2015,0
|
|
20240705,184200,1812250530,2015,2015,2015,2015,0
|
|
20240705,184100,1812250530,2015,2015,2015,2015,0
|
|
20240705,184000,1812250530,2015,2015,2015,2015,0
|
|
20240705,183900,1812250530,2015,2015,2015,2015,0
|
|
20240705,183800,1812250530,2015,2015,2015,2015,0
|
|
20240705,183700,1812250530,2015,2015,2015,2015,0
|
|
20240705,183600,1812250530,2015,2015,2015,2015,0
|
|
20240705,183500,1812250530,2015,2015,2015,2015,0
|
|
20240705,183400,1812250530,2015,2015,2015,2015,0
|
|
20240705,183300,1812250530,2015,2015,2015,2015,0
|
|
20240705,183200,1812250530,2015,2015,2015,2015,0
|
|
20240705,183100,1812250530,2015,2015,2015,2015,0
|
|
20240705,183000,1812250530,2015,2015,2015,2015,0
|
|
20240705,182900,1812250530,2015,2015,2015,2015,0
|
|
20240705,182800,1812250530,2015,2015,2015,2015,34638
|
|
20240705,182700,1812250530,2015,2015,2015,2015,0
|
|
20240705,182600,1812250530,2015,2015,2015,2015,0
|
|
20240705,182500,1812250530,2015,2015,2015,2015,0
|
|
20240705,182400,1812250530,2015,2015,2015,2015,0
|
|
20240705,182300,1812250530,2015,2015,2015,2015,0
|
|
20240705,182200,1812250530,2015,2015,2015,2015,0
|
|
20240705,182100,1812250530,2015,2015,2015,2015,0
|
|
20240705,182000,1812250530,2015,2015,2015,2015,0
|
|
20240705,181900,1812250530,2015,2015,2015,2015,0
|
|
20240705,181800,1812250530,2015,2015,2015,2015,0
|
|
20240705,181700,1812250530,2015,2015,2015,2015,0
|
|
20240705,181600,1812250530,2015,2015,2015,2015,0
|
|
20240705,181500,1812250530,2015,2015,2015,2015,0
|
|
20240705,181400,1812250530,2015,2015,2015,2015,0
|
|
20240705,181300,1812250530,2015,2015,2015,2015,0
|
|
20240705,181200,1812250530,2015,2015,2015,2015,0
|
|
20240705,181100,1812250530,2015,2015,2015,2015,0
|
|
20240705,181000,1812250530,2015,2015,2015,2015,0
|
|
20240705,180900,1812250530,2015,2015,2015,2015,0
|
|
20240705,180800,1812250530,2015,2015,2015,2015,0
|
|
20240705,180700,1812250530,2015,2015,2015,2015,0
|
|
20240705,180600,1812250530,2015,2015,2015,2015,0
|
|
20240705,180500,1812250530,2015,2015,2015,2015,0
|
|
20240705,180400,1812250530,2015,2015,2015,2015,0
|
|
20240705,180300,1812250530,2015,2015,2015,2015,0
|
|
20240705,180200,1812250530,2015,2015,2015,2015,0
|
|
20240705,180100,1812250530,2015,2015,2015,2015,0
|
|
20240705,180000,1812250530,2015,2015,2015,2015,0
|
|
20240705,175900,1812250530,2015,2015,2015,2015,0
|
|
20240705,175800,1812250530,2015,2015,2015,2015,34638
|
|
20240705,175700,1812250530,2015,2015,2015,2015,0
|
|
20240705,175600,1812250530,2015,2015,2015,2015,0
|
|
20240705,175500,1812250530,2015,2015,2015,2015,0
|
|
20240705,175400,1812250530,2015,2015,2015,2015,0
|
|
20240705,175300,1812250530,2015,2015,2015,2015,0
|
|
20240705,175200,1812250530,2015,2015,2015,2015,0
|
|
20240705,175100,1812250530,2015,2015,2015,2015,0
|
|
20240705,175000,1812250530,2015,2015,2015,2015,0
|
|
20240705,174900,1812250530,2015,2015,2015,2015,0
|
|
20240705,174800,1812250530,2015,2015,2015,2015,0
|
|
20240705,174700,1812250530,2015,2015,2015,2015,0
|
|
20240705,174600,1812250530,2015,2015,2015,2015,0
|
|
20240705,174500,1812250530,2015,2015,2015,2015,0
|
|
20240705,174400,1812250530,2015,2015,2015,2015,0
|
|
20240705,174300,1812250530,2015,2015,2015,2015,0
|
|
20240705,174200,1812250530,2015,2015,2015,2015,0
|
|
20240705,174100,1812250530,2015,2015,2015,2015,0
|
|
20240705,174000,1812250530,2015,2015,2015,2015,0
|
|
20240705,173900,1812250530,2015,2015,2015,2015,0
|
|
20240705,173800,1812250530,2015,2015,2015,2015,0
|
|
20240705,173700,1812250530,2015,2015,2015,2015,0
|
|
20240705,173600,1812250530,2015,2015,2015,2015,0
|
|
20240705,173500,1812250530,2015,2015,2015,2015,0
|
|
20240705,173400,1812250530,2015,2015,2015,2015,0
|
|
20240705,173300,1812250530,2015,2015,2015,2015,0
|
|
20240705,173200,1812250530,2015,2015,2015,2015,0
|
|
20240705,173100,1812250530,2015,2015,2015,2015,0
|
|
20240705,173000,1812250530,2015,2015,2015,2015,0
|
|
20240705,172900,1812250530,2015,2015,2015,2015,0
|
|
20240705,172800,1812250530,2015,2015,2015,2015,34638
|
|
20240705,172700,1812250530,2015,2015,2015,2015,0
|
|
20240705,172600,1812250530,2015,2015,2015,2015,0
|
|
20240705,172500,1812250530,2015,2015,2015,2015,0
|
|
20240705,172400,1812250530,2015,2015,2015,2015,0
|
|
20240705,172300,1812250530,2015,2015,2015,2015,0
|
|
20240705,172200,1812250530,2015,2015,2015,2015,0
|
|
20240705,172100,1812250530,2015,2015,2015,2015,0
|
|
20240705,172000,1812250530,2015,2015,2015,2015,0
|
|
20240705,171900,1812250530,2015,2015,2015,2015,0
|
|
20240705,171800,1812250530,2015,2015,2015,2015,0
|
|
20240705,171700,1812250530,2015,2015,2015,2015,0
|
|
20240705,171600,1812250530,2015,2015,2015,2015,0
|
|
20240705,171500,1812250530,2015,2015,2015,2015,0
|
|
20240705,171400,1812250530,2015,2015,2015,2015,0
|
|
20240705,171300,1812250530,2015,2015,2015,2015,0
|
|
20240705,171200,1812250530,2015,2015,2015,2015,0
|
|
20240705,171100,1812250530,2015,2015,2015,2015,0
|
|
20240705,171000,1812250530,2015,2015,2015,2015,0
|
|
20240705,170900,1812250530,2015,2015,2015,2015,0
|
|
20240705,170800,1812250530,2015,2015,2015,2015,0
|
|
20240705,170700,1812250530,2015,2015,2015,2015,0
|
|
20240705,170600,1812250530,2015,2015,2015,2015,0
|
|
20240705,170500,1812250530,2015,2015,2015,2015,0
|
|
20240705,170400,1812250530,2015,2015,2015,2015,0
|
|
20240705,170300,1812250530,2015,2015,2015,2015,0
|
|
20240705,170200,1812250530,2015,2015,2015,2015,0
|
|
20240705,170100,1812250530,2015,2015,2015,2015,0
|
|
20240705,170000,1812250530,2015,2015,2015,2015,0
|
|
20240705,165900,1812250530,2015,2015,2015,2015,0
|
|
20240705,165800,1812250530,2015,2015,2015,2015,34638
|
|
20240705,165700,1812250530,2015,2015,2015,2015,0
|
|
20240705,165600,1812250530,2015,2015,2015,2015,0
|
|
20240705,165500,1812250530,2015,2015,2015,2015,0
|
|
20240705,165400,1812250530,2015,2015,2015,2015,0
|
|
20240705,165300,1812250530,2015,2015,2015,2015,0
|
|
20240705,165200,1812250530,2015,2015,2015,2015,0
|
|
20240705,165100,1812250530,2015,2015,2015,2015,0
|
|
20240705,165000,1812250530,2015,2015,2015,2015,0
|
|
20240705,164900,1812250530,2015,2015,2015,2015,0
|
|
20240705,164800,1812250530,2015,2015,2015,2015,0
|
|
20240705,164700,1812250530,2015,2015,2015,2015,0
|
|
20240705,164600,1812250530,2015,2015,2015,2015,0
|
|
20240705,164500,1812250530,2015,2015,2015,2015,0
|
|
20240705,164400,1812250530,2015,2015,2015,2015,0
|
|
20240705,164300,1812250530,2015,2015,2015,2015,0
|
|
20240705,164200,1812250530,2015,2015,2015,2015,0
|
|
20240705,164100,1812250530,2015,2015,2015,2015,0
|
|
20240705,164000,1812250530,2015,2015,2015,2015,0
|
|
20240705,163900,1812250530,2015,2015,2015,2015,0
|
|
20240705,163800,1812250530,2015,2015,2015,2015,0
|
|
20240705,163700,1812250530,2015,2015,2015,2015,0
|
|
20240705,163600,1812250530,2015,2015,2015,2015,0
|
|
20240705,163500,1812250530,2015,2015,2015,2015,0
|
|
20240705,163400,1812250530,2015,2015,2015,2015,0
|
|
20240705,163300,1812250530,2015,2015,2015,2015,0
|
|
20240705,163200,1812250530,2015,2015,2015,2015,0
|
|
20240705,163100,1812250530,2015,2015,2015,2015,0
|
|
20240705,163000,1812250530,2015,2015,2015,2015,0
|
|
20240705,162900,1812250530,2015,2015,2015,2015,0
|
|
20240705,162800,1812250530,2015,2015,2015,2015,34638
|
|
20240705,162700,1812250530,2015,2015,2015,2015,0
|
|
20240705,162600,1812250530,2015,2015,2015,2015,0
|
|
20240705,162500,1812250530,2015,2015,2015,2015,0
|
|
20240705,162400,1812250530,2015,2015,2015,2015,0
|
|
20240705,162300,1812250530,2015,2015,2015,2015,0
|
|
20240705,162200,1812250530,2015,2015,2015,2015,0
|
|
20240705,162100,1812250530,2015,2015,2015,2015,0
|
|
20240705,162000,1812250530,2015,2015,2015,2015,0
|
|
20240705,161900,1812250530,2015,2015,2015,2015,0
|
|
20240705,161800,1812250530,2015,2015,2015,2015,0
|
|
20240705,161700,1812250530,2015,2015,2015,2015,0
|
|
20240705,161600,1812250530,2015,2015,2015,2015,0
|
|
20240705,161500,1812250530,2015,2015,2015,2015,0
|
|
20240705,161400,1812250530,2015,2015,2015,2015,0
|
|
20240705,161300,1812250530,2015,2015,2015,2015,0
|
|
20240705,161200,1812250530,2015,2015,2015,2015,0
|
|
20240705,161100,1812250530,2015,2015,2015,2015,0
|
|
20240705,161000,1812250530,2015,2015,2015,2015,0
|
|
20240705,160900,1812250530,2015,2015,2015,2015,0
|
|
20240705,160800,1812250530,2015,2015,2015,2015,0
|
|
20240705,160700,1812250530,2015,2015,2015,2015,0
|
|
20240705,160600,1812250530,2015,2015,2015,2015,0
|
|
20240705,160500,1812250530,2015,2015,2015,2015,0
|
|
20240705,160400,1812250530,2015,2015,2015,2015,0
|
|
20240705,160300,1812250530,2015,2015,2015,2015,0
|
|
20240705,160200,1812250530,2015,2015,2015,2015,0
|
|
20240705,160100,1812250530,2015,2015,2015,2015,0
|
|
20240705,160000,1812250530,2015,2015,2015,2015,0
|
|
20240705,155900,1812250530,2015,2015,2015,2015,0
|
|
20240705,155800,1812250530,2015,2015,2015,2015,34638
|
|
20240705,155700,1812250530,2015,2015,2015,2015,0
|
|
20240705,155600,1812250530,2015,2015,2015,2015,0
|
|
20240705,155500,1812250530,2015,2015,2015,2015,0
|
|
20240705,155400,1812250530,2015,2015,2015,2015,0
|
|
20240705,155300,1812250530,2015,2015,2015,2015,0
|
|
20240705,155200,1812250530,2015,2015,2015,2015,0
|
|
20240705,155100,1812250530,2015,2015,2015,2015,0
|
|
20240705,155000,1812250530,2015,2015,2015,2015,0
|
|
20240705,154900,1812250530,2015,2015,2015,2015,0
|
|
20240705,154800,1812250530,2015,2015,2015,2015,0
|
|
20240705,154700,1812250530,2015,2015,2015,2015,0
|
|
20240705,154600,1812250530,2015,2015,2015,2015,0
|
|
20240705,154500,1812250530,2015,2015,2015,2015,0
|
|
20240705,154400,1812250530,2015,2015,2015,2015,0
|
|
20240705,154300,1812250530,2015,2015,2015,2015,0
|
|
20240705,154200,1812250530,2015,2015,2015,2015,0
|
|
20240705,154100,1812250530,2015,2015,2015,2015,0
|
|
20240705,154000,1812250530,2015,2015,2015,2015,0
|
|
20240705,153900,1812250530,2015,2015,2015,2015,0
|
|
20240705,153800,1812250530,2015,2015,2015,2015,0
|
|
20240705,153700,1812250530,2015,2015,2015,2015,0
|
|
20240705,153600,1812250530,2015,2015,2015,2015,0
|
|
20240705,153500,1812250530,2015,2015,2015,2015,0
|
|
20240705,153400,1812250530,2015,2015,2015,2015,0
|
|
20240705,153300,1812250530,2015,2015,2015,2015,0
|
|
20240705,153200,1812250530,2015,2015,2015,2015,0
|
|
20240705,153100,1812250530,2015,2015,2015,2015,0
|
|
20240705,153000,1812250530,2015,2015,2015,2015,34638
|
|
20240705,152900,1742454960,2020,2020,2020,2020,0
|
|
20240705,152800,1742454960,2020,2020,2020,2020,0
|
|
20240705,152700,1742454960,2020,2020,2020,2020,0
|
|
20240705,152600,1742454960,2020,2020,2020,2020,0
|
|
20240705,152500,1742454960,2020,2020,2020,2020,0
|
|
20240705,152400,1742454960,2020,2020,2020,2020,0
|
|
20240705,152300,1742454960,2020,2020,2020,2020,0
|
|
20240705,152200,1742454960,2020,2020,2020,2020,0
|
|
20240705,152100,1742454960,2020,2020,2020,2020,0
|
|
20240705,152000,1742454960,2020,2020,2020,2020,0
|
|
20240705,151900,1742454960,2020,2015,2020,2015,11417
|
|
20240705,151800,1719448330,2015,2015,2015,2015,3006
|
|
20240705,151700,1713391240,2020,2015,2020,2015,722
|
|
20240705,151600,1711934350,2020,2020,2020,2020,401
|
|
20240705,151500,1711124330,2020,2020,2020,2015,2343
|
|
20240705,151400,1706391520,2015,2020,2020,2015,1347
|
|
20240705,151300,1703671095,2015,2020,2020,2015,1445
|
|
20240705,151200,1700756195,2015,2015,2015,2015,2003
|
|
20240705,151100,1696720150,2015,2020,2020,2015,1762
|
|
20240705,151000,1693169370,2020,2020,2020,2020,201
|
|
20240705,150900,1692763350,2020,2020,2020,2020,505
|
|
20240705,150800,1691743250,2020,2020,2020,2015,1214
|
|
20240705,150700,1689293885,2020,2015,2020,2015,1239
|
|
20240705,150600,1686795720,2015,2020,2020,2015,159
|
|
20240705,150500,1686474590,2020,2020,2020,2020,2553
|
|
20240705,150400,1681317530,2020,2015,2020,2015,1136
|
|
20240705,150300,1679028480,2015,2015,2015,2015,1469
|
|
20240705,150200,1676068445,2015,2015,2015,2015,62
|
|
20240705,150100,1675943515,2020,2015,2020,2015,19999
|
|
20240705,150000,1635645030,2020,2015,2020,2015,83
|
|
20240705,145900,1635477780,2020,2015,2020,2015,541
|
|
20240705,145800,1634385045,2020,2020,2020,2015,2999
|
|
20240705,145700,1628327395,2020,2015,2020,2015,17202
|
|
20240705,145600,1593656865,2015,2015,2015,2010,10873
|
|
20240705,145500,1571748900,2010,2010,2015,2010,50
|
|
20240705,145400,1571648305,2010,2015,2015,2010,192
|
|
20240705,145300,1571261845,2015,2015,2015,2010,3252
|
|
20240705,145200,1564710200,2015,2015,2015,2015,21
|
|
20240705,145100,1564667885,2015,2015,2020,2015,568
|
|
20240705,145000,1563523205,2015,2015,2020,2015,297
|
|
20240705,144900,1562924745,2020,2015,2020,2015,94
|
|
20240705,144800,1562735210,2015,2015,2015,2010,1820
|
|
20240705,144700,1559069230,2015,2015,2015,2010,460
|
|
20240705,144600,1558143505,2015,2015,2015,2015,500
|
|
20240705,144500,1557136005,2015,2020,2020,2010,2309
|
|
20240705,144400,1552486445,2015,2015,2015,2015,673
|
|
20240705,144300,1551130350,2015,2015,2015,2010,478
|
|
20240705,144200,1550167945,2015,2015,2015,2015,20011
|
|
20240705,144100,1509845780,2015,2015,2015,2010,60
|
|
20240705,144000,1509725030,2015,2015,2015,2015,100
|
|
20240705,143900,1509523530,2015,2015,2015,2015,20
|
|
20240705,143800,1509483230,2010,2015,2015,2010,102
|
|
20240705,143700,1509277710,2015,2015,2015,2010,2026
|
|
20240705,143600,1505205320,2010,2010,2010,2010,347
|
|
20240705,143500,1504507850,2010,2015,2015,2010,2036
|
|
20240705,143400,1500415310,2010,2010,2010,2010,3300
|
|
20240705,143300,1493782310,2015,2015,2015,2010,1203
|
|
20240705,143200,1491358765,2015,2015,2015,2015,48
|
|
20240705,143100,1491262045,2015,2015,2015,2015,36
|
|
20240705,143000,1491189505,2015,2015,2015,2015,60
|
|
20240705,142900,1491068605,2015,2015,2015,2015,26
|
|
20240705,142800,1491016215,2015,2015,2015,2015,1
|
|
20240705,142700,1491014200,2015,2010,2015,2010,40
|
|
20240705,142600,1490933700,2015,2015,2015,2015,1243
|
|
20240705,142500,1488429055,2015,2010,2015,2010,131
|
|
20240705,142400,1488165490,2010,2015,2015,2010,211
|
|
20240705,142300,1487740375,2010,2010,2015,2010,198
|
|
20240705,142200,1487342305,2015,2015,2015,2015,411
|
|
20240705,142100,1486514140,2015,2015,2015,2015,3128
|
|
20240705,142000,1480211220,2015,2015,2015,2015,154
|
|
20240705,141900,1479900910,2015,2015,2015,2010,362
|
|
20240705,141800,1479171510,2015,2015,2015,2015,600
|
|
20240705,141700,1477962510,2015,2015,2015,2015,67
|
|
20240705,141600,1477827505,2015,2015,2015,2015,1
|
|
20240705,141500,1477825490,2015,2015,2015,2015,4715
|
|
20240705,141400,1468324765,2015,2015,2015,2015,2041
|
|
20240705,141300,1464212150,2010,2015,2015,2010,1644
|
|
20240705,141200,1460907335,2010,2010,2010,2010,0
|
|
20240705,141100,1460907335,2010,2015,2015,2010,5664
|
|
20240705,141000,1449522595,2010,2010,2010,2010,48
|
|
20240705,140900,1449426115,2015,2015,2015,2015,2027
|
|
20240705,140800,1445341710,2010,2010,2010,2010,133
|
|
20240705,140700,1445074380,2015,2015,2015,2015,402
|
|
20240705,140600,1444264350,2015,2015,2015,2015,506
|
|
20240705,140500,1443244760,2015,2015,2015,2015,24
|
|
20240705,140400,1443196400,2015,2015,2015,2015,548
|
|
20240705,140300,1442092180,2015,2015,2015,2015,2273
|
|
20240705,140200,1437512085,2015,2015,2015,2015,19
|
|
20240705,140100,1437473800,2015,2015,2015,2010,1393
|
|
20240705,140000,1434667655,2015,2015,2015,2015,123
|
|
20240705,135900,1434419810,2015,2015,2015,2015,1878
|
|
20240705,135800,1430635640,2015,2015,2015,2015,887
|
|
20240705,135700,1428848335,2015,2020,2020,2015,153
|
|
20240705,135600,1428540025,2015,2015,2020,2015,5616
|
|
20240705,135500,1417223655,2015,2020,2020,2015,7756
|
|
20240705,135400,1401595305,2020,2020,2020,2020,18
|
|
20240705,135300,1401558945,2015,2020,2020,2015,486
|
|
20240705,135200,1400577230,2020,2020,2020,2020,192
|
|
20240705,135100,1400189390,2020,2020,2020,2020,0
|
|
20240705,135000,1400189390,2020,2015,2020,2015,72
|
|
20240705,134900,1400044200,2015,2020,2020,2015,206
|
|
20240705,134800,1399629080,2020,2020,2020,2015,78
|
|
20240705,134700,1399471770,2020,2020,2020,2020,0
|
|
20240705,134600,1399471770,2020,2015,2020,2015,28710
|
|
20240705,134500,1341621030,2015,2020,2020,2015,550
|
|
20240705,134400,1340511530,2020,2020,2020,2020,29
|
|
20240705,134300,1340452950,2015,2020,2020,2015,21
|
|
20240705,134200,1340410535,2020,2015,2020,2015,219
|
|
20240705,134100,1339969155,2015,2015,2015,2015,1
|
|
20240705,134000,1339967140,2020,2015,2020,2015,820
|
|
20240705,133900,1338314695,2015,2015,2015,2015,7101
|
|
20240705,133800,1324006180,2020,2015,2020,2015,6388
|
|
20240705,133700,1311134280,2020,2020,2020,2020,1704
|
|
20240705,133600,1307692200,2020,2020,2020,2020,26
|
|
20240705,133500,1307639680,2020,2020,2020,2020,3
|
|
20240705,133400,1307633620,2020,2015,2020,2015,1802
|
|
20240705,133300,1303998715,2015,2015,2015,2015,100
|
|
20240705,133200,1303797215,2015,2015,2020,2015,1488
|
|
20240705,133100,1300798770,2020,2020,2020,2020,5
|
|
20240705,133000,1300788670,2020,2020,2020,2020,22
|
|
20240705,132900,1300744230,2020,2020,2020,2020,58
|
|
20240705,132800,1300627070,2020,2020,2020,2020,27
|
|
20240705,132700,1300572530,2020,2020,2020,2015,910
|
|
20240705,132600,1298737830,2020,2020,2020,2020,22
|
|
20240705,132500,1298693390,2020,2020,2020,2020,0
|
|
20240705,132400,1298693390,2020,2015,2020,2015,25
|
|
20240705,132300,1298642895,2015,2020,2020,2015,101
|
|
20240705,132200,1298439375,2020,2020,2020,2020,522
|
|
20240705,132100,1297384935,2015,2015,2015,2015,4
|
|
20240705,132000,1297376875,2015,2020,2020,2015,1122
|
|
20240705,131900,1295112375,2020,2020,2020,2020,204
|
|
20240705,131800,1294700295,2020,2025,2025,2020,240
|
|
20240705,131700,1294214395,2020,2020,2020,2020,1556
|
|
20240705,131600,1291071275,2020,2020,2020,2020,6426
|
|
20240705,131500,1278090755,2020,2015,2025,2015,1159
|
|
20240705,131400,1275748385,2020,2015,2020,2015,1531
|
|
20240705,131300,1272660810,2015,2015,2015,2015,1506
|
|
20240705,131200,1269626220,2020,2020,2020,2020,65
|
|
20240705,131100,1269494920,2020,2020,2020,2020,500
|
|
20240705,131000,1268484920,2020,2020,2020,2020,89
|
|
20240705,130900,1268305140,2020,2020,2020,2020,373
|
|
20240705,130800,1267551680,2020,2025,2025,2020,135
|
|
20240705,130700,1267278845,2020,2020,2020,2020,3110
|
|
20240705,130600,1260996645,2025,2025,2025,2025,99
|
|
20240705,130500,1260796170,2025,2020,2025,2020,1009
|
|
20240705,130400,1258757950,2020,2020,2020,2020,22
|
|
20240705,130300,1258713510,2015,2020,2020,2015,2622
|
|
20240705,130200,1253427575,2015,2020,2020,2015,173
|
|
20240705,130100,1253078865,2020,2020,2020,2015,3836
|
|
20240705,130000,1245332495,2020,2020,2020,2015,2068
|
|
20240705,125900,1241155145,2015,2020,2020,2015,5402
|
|
20240705,125800,1230254940,2015,2020,2020,2015,475
|
|
20240705,125700,1229297440,2020,2020,2020,2020,25
|
|
20240705,125600,1229246940,2020,2015,2020,2015,1459
|
|
20240705,125500,1226299930,2015,2020,2020,2015,4641
|
|
20240705,125400,1216928050,2020,2025,2025,2020,443
|
|
20240705,125300,1216033060,2020,2020,2025,2020,563
|
|
20240705,125200,1214895670,2025,2020,2025,2020,607
|
|
20240705,125100,1213669205,2020,2025,2025,2020,3062
|
|
20240705,125000,1207483205,2020,2020,2025,2020,1863
|
|
20240705,124900,1203719820,2020,2020,2025,2020,3687
|
|
20240705,124800,1196259635,2025,2020,2025,2020,1056
|
|
20240705,124700,1194126385,2025,2025,2025,2020,2720
|
|
20240705,124600,1188631435,2025,2020,2025,2020,5812
|
|
20240705,124500,1176866665,2020,2020,2025,2020,3691
|
|
20240705,124400,1169410720,2025,2020,2025,2020,938
|
|
20240705,124300,1167515770,2025,2025,2025,2025,130
|
|
20240705,124200,1167252520,2025,2025,2025,2025,825
|
|
20240705,124100,1165581895,2025,2025,2025,2025,896
|
|
20240705,124000,1163767495,2025,2025,2025,2025,1797
|
|
20240705,123900,1160128570,2025,2025,2025,2025,105
|
|
20240705,123800,1159915945,2020,2025,2025,2020,1030
|
|
20240705,123700,1157835220,2025,2025,2025,2025,2027
|
|
20240705,123600,1153730545,2025,2020,2025,2020,31
|
|
20240705,123500,1153667795,2025,2020,2025,2020,746
|
|
20240705,123400,1152158125,2020,2025,2025,2020,239
|
|
20240705,123300,1151674900,2025,2025,2025,2025,25
|
|
20240705,123200,1151624275,2025,2025,2025,2025,25
|
|
20240705,123100,1151573650,2025,2025,2025,2020,10924
|
|
20240705,123000,1129506915,2025,2025,2025,2020,277
|
|
20240705,122900,1128946845,2025,2020,2025,2020,155
|
|
20240705,122800,1128633190,2020,2025,2025,2020,58
|
|
20240705,122700,1128515905,2025,2025,2025,2020,151
|
|
20240705,122600,1128210630,2020,2025,2025,2020,1173
|
|
20240705,122500,1125840885,2025,2025,2025,2025,126
|
|
20240705,122400,1125585735,2025,2025,2025,2025,27
|
|
20240705,122300,1125531060,2025,2025,2025,2020,4530
|
|
20240705,122200,1116358310,2020,2025,2025,2020,40
|
|
20240705,122100,1116277380,2025,2025,2025,2025,126
|
|
20240705,122000,1116022230,2020,2025,2025,2020,920
|
|
20240705,121900,1114160780,2025,2025,2025,2020,579
|
|
20240705,121800,1112990805,2020,2025,2025,2020,1127
|
|
20240705,121700,1110713630,2020,2025,2025,2020,1254
|
|
20240705,121600,1108179915,2025,2025,2025,2025,45
|
|
20240705,121500,1108088790,2025,2025,2025,2025,102
|
|
20240705,121400,1107882240,2025,2025,2025,2025,25
|
|
20240705,121300,1107831615,2020,2020,2025,2020,2130
|
|
20240705,121200,1103528890,2025,2025,2025,2025,31
|
|
20240705,121100,1103466115,2025,2025,2025,2025,90
|
|
20240705,121000,1103283865,2025,2025,2025,2025,170
|
|
20240705,120900,1102939615,2025,2020,2025,2020,29
|
|
20240705,120800,1102880910,2025,2020,2025,2020,341
|
|
20240705,120700,1102191005,2025,2025,2025,2025,51
|
|
20240705,120600,1102087730,2020,2025,2025,2020,1676
|
|
20240705,120500,1098701410,2025,2020,2025,2020,141
|
|
20240705,120400,1098416160,2020,2020,2025,2020,676
|
|
20240705,120300,1097050510,2025,2025,2025,2025,381
|
|
20240705,120200,1096278985,2025,2025,2025,2025,25
|
|
20240705,120100,1096228360,2025,2025,2025,2025,31
|
|
20240705,120000,1096165585,2025,2025,2025,2025,588
|
|
20240705,115900,1094974885,2020,2025,2025,2020,1070
|
|
20240705,115800,1092810645,2020,2025,2025,2020,3178
|
|
20240705,115700,1086390320,2025,2020,2025,2020,1136
|
|
20240705,115600,1084095370,2020,2025,2025,2020,192
|
|
20240705,115500,1083707075,2025,2025,2025,2020,487
|
|
20240705,115400,1082721890,2025,2025,2025,2025,67
|
|
20240705,115300,1082586215,2020,2025,2025,2020,2161
|
|
20240705,115200,1078220830,2025,2020,2025,2020,2333
|
|
20240705,115100,1073505310,2020,2025,2025,2020,520
|
|
20240705,115000,1072453310,2025,2030,2030,2025,9765
|
|
20240705,114900,1052677770,2030,2025,2030,2025,3040
|
|
20240705,114800,1046521570,2030,2030,2030,2030,40
|
|
20240705,114700,1046440370,2030,2030,2030,2030,37
|
|
20240705,114600,1046365260,2030,2030,2030,2025,98
|
|
20240705,114500,1046166470,2030,2025,2030,2025,1580
|
|
20240705,114400,1042966745,2025,2030,2030,2025,1139
|
|
20240705,114300,1040659590,2030,2030,2030,2025,3055
|
|
20240705,114200,1034472940,2030,2030,2030,2025,3087
|
|
20240705,114100,1028221260,2025,2030,2030,2025,637
|
|
20240705,114000,1026930600,2025,2025,2030,2025,2610
|
|
20240705,113900,1021632310,2025,2030,2030,2025,3042
|
|
20240705,113800,1015469550,2030,2030,2030,2030,1153
|
|
20240705,113700,1013128960,2030,2030,2030,2030,281
|
|
20240705,113600,1012558530,2025,2030,2030,2025,107
|
|
20240705,113500,1012341325,2030,2030,2030,2025,987
|
|
20240705,113400,1010339090,2030,2025,2030,2025,3915
|
|
20240705,113300,1002405840,2030,2030,2030,2025,571
|
|
20240705,113200,1001249325,2030,2030,2030,2025,47
|
|
20240705,113100,1001153920,2030,2025,2030,2020,5874
|
|
20240705,113000,989266820,2030,2030,2030,2025,1486
|
|
20240705,112900,986257135,2030,2025,2030,2025,363
|
|
20240705,112800,985521900,2030,2025,2030,2025,15126
|
|
20240705,112700,954891690,2030,2030,2030,2030,52
|
|
20240705,112600,954786130,2030,2030,2030,2025,5775
|
|
20240705,112500,943082675,2030,2030,2030,2025,4815
|
|
20240705,112400,933308295,2030,2030,2030,2030,1792
|
|
20240705,112300,929670535,2030,2030,2030,2030,1139
|
|
20240705,112200,927358365,2030,2030,2030,2030,1861
|
|
20240705,112100,923580535,2030,2030,2030,2025,54
|
|
20240705,112000,923471000,2030,2030,2030,2030,53
|
|
20240705,111900,923363410,2025,2030,2030,2025,4972
|
|
20240705,111800,913276835,2025,2030,2030,2025,2001
|
|
20240705,111700,909214840,2030,2030,2030,2030,6283
|
|
20240705,111600,896460350,2030,2030,2030,2025,4118
|
|
20240705,111500,888119635,2030,2025,2030,2025,5388
|
|
20240705,111400,877205455,2025,2030,2030,2025,582
|
|
20240705,111300,876024845,2025,2025,2030,2025,20531
|
|
20240705,111200,834449450,2025,2025,2025,2025,142
|
|
20240705,111100,834161900,2025,2025,2025,2020,412
|
|
20240705,111000,833328600,2025,2025,2025,2020,90
|
|
20240705,110900,833146355,2025,2020,2025,2020,42
|
|
20240705,110800,833061340,2020,2025,2025,2020,795
|
|
20240705,110700,831454675,2020,2025,2025,2020,3473
|
|
20240705,110600,824433305,2025,2025,2025,2025,413
|
|
20240705,110500,823596980,2025,2025,2025,2020,3597
|
|
20240705,110400,816320370,2025,2020,2025,2020,1595
|
|
20240705,110300,813090665,2025,2020,2025,2020,2366
|
|
20240705,110200,808299920,2025,2025,2025,2025,5275
|
|
20240705,110100,797618045,2025,2025,2025,2025,147
|
|
20240705,110000,797320370,2025,2025,2025,2020,332
|
|
20240705,105900,796648820,2025,2025,2025,2025,99
|
|
20240705,105800,796448345,2025,2025,2025,2020,351
|
|
20240705,105700,795737670,2025,2025,2025,2025,3897
|
|
20240705,105600,787846245,2025,2025,2025,2020,589
|
|
20240705,105500,786656020,2025,2025,2025,2025,2396
|
|
20240705,105400,781804120,2025,2025,2025,2025,150
|
|
20240705,105300,781500370,2025,2025,2025,2020,5279
|
|
20240705,105200,770835895,2020,2020,2025,2020,2417
|
|
20240705,105100,765952880,2025,2025,2025,2020,2063
|
|
20240705,105000,761783355,2025,2025,2025,2020,4474
|
|
20240705,104900,752742580,2025,2025,2025,2020,70
|
|
20240705,104800,752600880,2025,2025,2025,2025,598
|
|
20240705,104700,751389930,2025,2025,2025,2025,62
|
|
20240705,104600,751264380,2025,2025,2025,2020,619
|
|
20240705,104500,750010910,2025,2025,2025,2025,116
|
|
20240705,104400,749776010,2025,2025,2025,2020,1591
|
|
20240705,104300,746561735,2025,2025,2025,2025,3376
|
|
20240705,104200,739725335,2025,2025,2025,2025,5812
|
|
20240705,104100,727956035,2025,2020,2025,2020,5801
|
|
20240705,104000,716222655,2020,2025,2025,2020,3902
|
|
20240705,103900,708340255,2025,2020,2025,2020,216
|
|
20240705,103800,707903555,2020,2025,2025,2020,110
|
|
20240705,103700,707681055,2025,2025,2025,2020,126
|
|
20240705,103600,707426155,2020,2025,2025,2020,3042
|
|
20240705,103500,701278435,2020,2025,2025,2020,4771
|
|
20240705,103400,691640710,2025,2025,2025,2025,162
|
|
20240705,103300,691312660,2025,2025,2025,2020,1166
|
|
20240705,103200,688956510,2025,2025,2025,2020,20987
|
|
20240705,103100,646458335,2025,2025,2025,2025,1413
|
|
20240705,103000,643597010,2025,2025,2025,2020,389
|
|
20240705,102900,642810555,2025,2025,2025,2020,2827
|
|
20240705,102800,637090880,2025,2020,2025,2020,1759
|
|
20240705,102700,633536520,2025,2025,2025,2020,267
|
|
20240705,102600,632996230,2025,2020,2025,2020,3095
|
|
20240705,102500,626734065,2025,2025,2025,2025,503
|
|
20240705,102400,625715490,2020,2025,2025,2020,1213
|
|
20240705,102300,623259350,2020,2025,2025,2020,1031
|
|
20240705,102200,621176075,2025,2025,2025,2020,3571
|
|
20240705,102100,613959800,2025,2020,2025,2020,1055
|
|
20240705,102000,611827725,2020,2025,2025,2020,2742
|
|
20240705,101900,606278915,2020,2020,2025,2020,225
|
|
20240705,101800,605824145,2025,2020,2025,2020,1571
|
|
20240705,101700,602646770,2025,2025,2025,2020,1501
|
|
20240705,101600,599612545,2025,2025,2025,2025,4820
|
|
20240705,101500,589852045,2025,2025,2025,2025,50
|
|
20240705,101400,589750795,2025,2025,2025,2020,1090
|
|
20240705,101300,587543720,2025,2020,2025,2020,44860
|
|
20240705,101200,496907175,2020,2020,2020,2020,6652
|
|
20240705,101100,483470135,2015,2020,2020,2015,9654
|
|
20240705,101000,464006185,2020,2020,2020,2020,646
|
|
20240705,100900,462701265,2020,2020,2020,2015,717
|
|
20240705,100800,461255675,2015,2015,2020,2015,2917
|
|
20240705,100700,455377390,2015,2020,2020,2015,598
|
|
20240705,100600,454170180,2020,2020,2020,2020,1078
|
|
20240705,100500,451992620,2020,2020,2020,2015,1064
|
|
20240705,100400,449844375,2015,2020,2020,2015,780
|
|
20240705,100300,448269275,2020,2020,2020,2015,648
|
|
20240705,100200,446961815,2020,2020,2020,2015,2877
|
|
20240705,100100,441151355,2020,2020,2020,2015,116
|
|
20240705,100000,440917040,2015,2020,2020,2015,1027
|
|
20240705,095900,438847350,2015,2020,2020,2015,425
|
|
20240705,095800,437990850,2020,2020,2020,2020,846
|
|
20240705,095700,436281930,2020,2015,2020,2015,528
|
|
20240705,095600,435217880,2020,2020,2020,2015,145
|
|
20240705,095500,434925375,2015,2020,2020,2015,1017
|
|
20240705,095400,432874535,2020,2020,2020,2020,41
|
|
20240705,095300,432791715,2020,2020,2020,2015,34
|
|
20240705,095200,432723040,2020,2020,2020,2015,132
|
|
20240705,095100,432456770,2015,2015,2020,2015,5000
|
|
20240705,095000,422381145,2015,2020,2020,2015,3985
|
|
20240705,094900,414349975,2020,2015,2020,2015,1363
|
|
20240705,094800,411602165,2015,2020,2020,2015,5249
|
|
20240705,094700,401025155,2020,2020,2020,2020,1209
|
|
20240705,094600,398582975,2020,2020,2020,2015,346
|
|
20240705,094500,397885050,2020,2020,2020,2015,2979
|
|
20240705,094400,391869235,2020,2015,2020,2015,940
|
|
20240705,094300,389970690,2020,2020,2020,2020,114
|
|
20240705,094200,389740410,2020,2015,2020,2015,137
|
|
20240705,094100,389463680,2020,2020,2020,2015,6490
|
|
20240705,094000,376360450,2020,2015,2020,2015,24625
|
|
20240705,093900,326729470,2010,2010,2015,2010,1244
|
|
20240705,093800,324228565,2010,2010,2015,2010,15696
|
|
20240705,093700,292672910,2010,2010,2015,2010,731
|
|
20240705,093600,291202450,2010,2015,2015,2010,1082
|
|
20240705,093500,289027220,2015,2010,2015,2010,10175
|
|
20240705,093400,268574845,2010,2015,2015,2010,1185
|
|
20240705,093300,266187370,2015,2015,2015,2010,760
|
|
20240705,093200,264658630,2015,2015,2015,2015,1862
|
|
20240705,093100,260906700,2015,2015,2015,2015,2968
|
|
20240705,093000,254926180,2010,2015,2015,2010,2034
|
|
20240705,092900,250837170,2015,2015,2015,2015,133
|
|
20240705,092800,250569175,2015,2015,2020,2010,4702
|
|
20240705,092700,241095900,2015,2020,2020,2015,13692
|
|
20240705,092600,213501920,2020,2015,2020,2015,1542
|
|
20240705,092500,210394580,2020,2015,2020,2015,4108
|
|
20240705,092400,202103155,2020,2020,2020,2015,1733
|
|
20240705,092300,198610890,2020,2020,2020,2015,45
|
|
20240705,092200,198520005,2020,2015,2020,2015,3169
|
|
20240705,092100,192133665,2015,2015,2015,2015,13074
|
|
20240705,092000,165789555,2015,2015,2015,2015,420
|
|
20240705,091900,164943255,2015,2015,2015,2010,10258
|
|
20240705,091800,144323385,2010,2010,2015,2010,1347
|
|
20240705,091700,141615785,2015,2015,2015,2010,435
|
|
20240705,091600,140739265,2015,2015,2015,2010,1158
|
|
20240705,091500,138411400,2015,2010,2015,2010,1760
|
|
20240705,091400,134869575,2010,2010,2015,2010,3275
|
|
20240705,091300,128274425,2010,2015,2015,2010,8498
|
|
20240705,091200,111192815,2015,2015,2015,2015,1487
|
|
20240705,091100,108196510,2015,2015,2015,2015,2027
|
|
20240705,091000,104112105,2015,2010,2015,2010,1584
|
|
20240705,090900,100920355,2015,2010,2015,2010,4347
|
|
20240705,090800,92163235,2015,2015,2015,2010,4084
|
|
20240705,090700,83940785,2010,2010,2015,2010,3278
|
|
20240705,090600,77351370,2010,2005,2010,2005,288
|
|
20240705,090500,76773750,2005,2010,2010,2005,3002
|
|
20240705,090400,70750115,2010,2010,2010,2005,4496
|
|
20240705,090300,61733580,2005,2015,2015,2005,751
|
|
20240705,090200,60223955,2010,2010,2015,2005,1814
|
|
20240705,090100,56576305,2010,2000,2010,2000,2492
|
|
20240705,090000,51576775,2000,2005,2005,2000,25753
|