601 lines
30 KiB
CSV
601 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240712,185800,1800625948,2005,2005,2005,2005,17827
|
|
20240712,185700,1800625948,2005,2005,2005,2005,0
|
|
20240712,185600,1800625948,2005,2005,2005,2005,0
|
|
20240712,185500,1800625948,2005,2005,2005,2005,0
|
|
20240712,185400,1800625948,2005,2005,2005,2005,0
|
|
20240712,185300,1800625948,2005,2005,2005,2005,0
|
|
20240712,185200,1800625948,2005,2005,2005,2005,0
|
|
20240712,185100,1800625948,2005,2005,2005,2005,0
|
|
20240712,185000,1800625948,2005,2005,2005,2005,0
|
|
20240712,184900,1800625948,2005,2005,2005,2005,0
|
|
20240712,184800,1800625948,2005,2005,2005,2005,0
|
|
20240712,184700,1800625948,2005,2005,2005,2005,0
|
|
20240712,184600,1800625948,2005,2005,2005,2005,0
|
|
20240712,184500,1800625948,2005,2005,2005,2005,0
|
|
20240712,184400,1800625948,2005,2005,2005,2005,0
|
|
20240712,184300,1800625948,2005,2005,2005,2005,0
|
|
20240712,184200,1800625948,2005,2005,2005,2005,0
|
|
20240712,184100,1800625948,2005,2005,2005,2005,0
|
|
20240712,184000,1800625948,2005,2005,2005,2005,0
|
|
20240712,183900,1800625948,2005,2005,2005,2005,0
|
|
20240712,183800,1800625948,2005,2005,2005,2005,0
|
|
20240712,183700,1800625948,2005,2005,2005,2005,0
|
|
20240712,183600,1800625948,2005,2005,2005,2005,0
|
|
20240712,183500,1800625948,2005,2005,2005,2005,0
|
|
20240712,183400,1800625948,2005,2005,2005,2005,0
|
|
20240712,183300,1800625948,2005,2005,2005,2005,0
|
|
20240712,183200,1800625948,2005,2005,2005,2005,0
|
|
20240712,183100,1800625948,2005,2005,2005,2005,0
|
|
20240712,183000,1800625948,2005,2005,2005,2005,0
|
|
20240712,182900,1800625948,2005,2005,2005,2005,0
|
|
20240712,182800,1800625948,2005,2005,2005,2005,17827
|
|
20240712,182700,1800625948,2005,2005,2005,2005,0
|
|
20240712,182600,1800625948,2005,2005,2005,2005,0
|
|
20240712,182500,1800625948,2005,2005,2005,2005,0
|
|
20240712,182400,1800625948,2005,2005,2005,2005,0
|
|
20240712,182300,1800625948,2005,2005,2005,2005,0
|
|
20240712,182200,1800625948,2005,2005,2005,2005,0
|
|
20240712,182100,1800625948,2005,2005,2005,2005,0
|
|
20240712,182000,1800625948,2005,2005,2005,2005,0
|
|
20240712,181900,1800625948,2005,2005,2005,2005,0
|
|
20240712,181800,1800625948,2005,2005,2005,2005,0
|
|
20240712,181700,1800625948,2005,2005,2005,2005,0
|
|
20240712,181600,1800625948,2005,2005,2005,2005,0
|
|
20240712,181500,1800625948,2005,2005,2005,2005,0
|
|
20240712,181400,1800625948,2005,2005,2005,2005,0
|
|
20240712,181300,1800625948,2005,2005,2005,2005,0
|
|
20240712,181200,1800625948,2005,2005,2005,2005,0
|
|
20240712,181100,1800625948,2005,2005,2005,2005,0
|
|
20240712,181000,1800625948,2005,2005,2005,2005,0
|
|
20240712,180900,1800625948,2005,2005,2005,2005,0
|
|
20240712,180800,1800625948,2005,2005,2005,2005,0
|
|
20240712,180700,1800625948,2005,2005,2005,2005,0
|
|
20240712,180600,1800625948,2005,2005,2005,2005,0
|
|
20240712,180500,1800625948,2005,2005,2005,2005,0
|
|
20240712,180400,1800625948,2005,2005,2005,2005,0
|
|
20240712,180300,1800625948,2005,2005,2005,2005,0
|
|
20240712,180200,1800625948,2005,2005,2005,2005,0
|
|
20240712,180100,1800625948,2005,2005,2005,2005,0
|
|
20240712,180000,1800625948,2005,2005,2005,2005,0
|
|
20240712,175900,1800625948,2005,2005,2005,2005,0
|
|
20240712,175800,1800625948,2005,2005,2005,2005,17827
|
|
20240712,175700,1800625948,2005,2005,2005,2005,0
|
|
20240712,175600,1800625948,2005,2005,2005,2005,0
|
|
20240712,175500,1800625948,2005,2005,2005,2005,0
|
|
20240712,175400,1800625948,2005,2005,2005,2005,0
|
|
20240712,175300,1800625948,2005,2005,2005,2005,0
|
|
20240712,175200,1800625948,2005,2005,2005,2005,0
|
|
20240712,175100,1800625948,2005,2005,2005,2005,0
|
|
20240712,175000,1800625948,2005,2005,2005,2005,0
|
|
20240712,174900,1800625948,2005,2005,2005,2005,0
|
|
20240712,174800,1800625948,2005,2005,2005,2005,0
|
|
20240712,174700,1800625948,2005,2005,2005,2005,0
|
|
20240712,174600,1800625948,2005,2005,2005,2005,0
|
|
20240712,174500,1800625948,2005,2005,2005,2005,0
|
|
20240712,174400,1800625948,2005,2005,2005,2005,0
|
|
20240712,174300,1800625948,2005,2005,2005,2005,0
|
|
20240712,174200,1800625948,2005,2005,2005,2005,0
|
|
20240712,174100,1800625948,2005,2005,2005,2005,0
|
|
20240712,174000,1800625948,2005,2005,2005,2005,0
|
|
20240712,173900,1800625948,2005,2005,2005,2005,0
|
|
20240712,173800,1800625948,2005,2005,2005,2005,0
|
|
20240712,173700,1800625948,2005,2005,2005,2005,0
|
|
20240712,173600,1800625948,2005,2005,2005,2005,0
|
|
20240712,173500,1800625948,2005,2005,2005,2005,0
|
|
20240712,173400,1800625948,2005,2005,2005,2005,0
|
|
20240712,173300,1800625948,2005,2005,2005,2005,0
|
|
20240712,173200,1800625948,2005,2005,2005,2005,0
|
|
20240712,173100,1800625948,2005,2005,2005,2005,0
|
|
20240712,173000,1800625948,2005,2005,2005,2005,0
|
|
20240712,172900,1800625948,2005,2005,2005,2005,0
|
|
20240712,172800,1800625948,2005,2005,2005,2005,17827
|
|
20240712,172700,1800625948,2005,2005,2005,2005,0
|
|
20240712,172600,1800625948,2005,2005,2005,2005,0
|
|
20240712,172500,1800625948,2005,2005,2005,2005,0
|
|
20240712,172400,1800625948,2005,2005,2005,2005,0
|
|
20240712,172300,1800625948,2005,2005,2005,2005,0
|
|
20240712,172200,1800625948,2005,2005,2005,2005,0
|
|
20240712,172100,1800625948,2005,2005,2005,2005,0
|
|
20240712,172000,1800625948,2005,2005,2005,2005,0
|
|
20240712,171900,1800625948,2005,2005,2005,2005,0
|
|
20240712,171800,1800625948,2005,2005,2005,2005,0
|
|
20240712,171700,1800625948,2005,2005,2005,2005,0
|
|
20240712,171600,1800625948,2005,2005,2005,2005,0
|
|
20240712,171500,1800625948,2005,2005,2005,2005,0
|
|
20240712,171400,1800625948,2005,2005,2005,2005,0
|
|
20240712,171300,1800625948,2005,2005,2005,2005,0
|
|
20240712,171200,1800625948,2005,2005,2005,2005,0
|
|
20240712,171100,1800625948,2005,2005,2005,2005,0
|
|
20240712,171000,1800625948,2005,2005,2005,2005,0
|
|
20240712,170900,1800625948,2005,2005,2005,2005,0
|
|
20240712,170800,1800625948,2005,2005,2005,2005,0
|
|
20240712,170700,1800625948,2005,2005,2005,2005,0
|
|
20240712,170600,1800625948,2005,2005,2005,2005,0
|
|
20240712,170500,1800625948,2005,2005,2005,2005,0
|
|
20240712,170400,1800625948,2005,2005,2005,2005,0
|
|
20240712,170300,1800625948,2005,2005,2005,2005,0
|
|
20240712,170200,1800625948,2005,2005,2005,2005,0
|
|
20240712,170100,1800625948,2005,2005,2005,2005,0
|
|
20240712,170000,1800625948,2005,2005,2005,2005,0
|
|
20240712,165900,1800625948,2005,2005,2005,2005,0
|
|
20240712,165800,1800625948,2005,2005,2005,2005,17827
|
|
20240712,165700,1800625948,2005,2005,2005,2005,0
|
|
20240712,165600,1800625948,2005,2005,2005,2005,0
|
|
20240712,165500,1800625948,2005,2005,2005,2005,0
|
|
20240712,165400,1800625948,2005,2005,2005,2005,0
|
|
20240712,165300,1800625948,2005,2005,2005,2005,0
|
|
20240712,165200,1800625948,2005,2005,2005,2005,0
|
|
20240712,165100,1800625948,2005,2005,2005,2005,0
|
|
20240712,165000,1800625948,2005,2005,2005,2005,0
|
|
20240712,164900,1800625948,2005,2005,2005,2005,0
|
|
20240712,164800,1800625948,2005,2005,2005,2005,0
|
|
20240712,164700,1800625948,2005,2005,2005,2005,0
|
|
20240712,164600,1800625948,2005,2005,2005,2005,0
|
|
20240712,164500,1800625948,2005,2005,2005,2005,0
|
|
20240712,164400,1800625948,2005,2005,2005,2005,0
|
|
20240712,164300,1800625948,2005,2005,2005,2005,0
|
|
20240712,164200,1800625948,2005,2005,2005,2005,0
|
|
20240712,164100,1800625948,2005,2005,2005,2005,0
|
|
20240712,164000,1800625948,2005,2005,2005,2005,0
|
|
20240712,163900,1800625948,2005,2005,2005,2005,0
|
|
20240712,163800,1800625948,2005,2005,2005,2005,0
|
|
20240712,163700,1800625948,2005,2005,2005,2005,0
|
|
20240712,163600,1800625948,2005,2005,2005,2005,0
|
|
20240712,163500,1800625948,2005,2005,2005,2005,0
|
|
20240712,163400,1800625948,2005,2005,2005,2005,0
|
|
20240712,163300,1800625948,2005,2005,2005,2005,0
|
|
20240712,163200,1800625948,2005,2005,2005,2005,0
|
|
20240712,163100,1800625948,2005,2005,2005,2005,0
|
|
20240712,163000,1800625948,2005,2005,2005,2005,0
|
|
20240712,162900,1800625948,2005,2005,2005,2005,0
|
|
20240712,162800,1800625948,2005,2005,2005,2005,17827
|
|
20240712,162700,1800625948,2005,2005,2005,2005,0
|
|
20240712,162600,1800625948,2005,2005,2005,2005,0
|
|
20240712,162500,1800625948,2005,2005,2005,2005,0
|
|
20240712,162400,1800625948,2005,2005,2005,2005,0
|
|
20240712,162300,1800625948,2005,2005,2005,2005,0
|
|
20240712,162200,1800625948,2005,2005,2005,2005,0
|
|
20240712,162100,1800625948,2005,2005,2005,2005,0
|
|
20240712,162000,1800625948,2005,2005,2005,2005,0
|
|
20240712,161900,1800625948,2005,2005,2005,2005,0
|
|
20240712,161800,1800625948,2005,2005,2005,2005,0
|
|
20240712,161700,1800625948,2005,2005,2005,2005,0
|
|
20240712,161600,1800625948,2005,2005,2005,2005,0
|
|
20240712,161500,1800625948,2005,2005,2005,2005,0
|
|
20240712,161400,1800625948,2005,2005,2005,2005,0
|
|
20240712,161300,1800625948,2005,2005,2005,2005,0
|
|
20240712,161200,1800625948,2005,2005,2005,2005,0
|
|
20240712,161100,1800625948,2005,2005,2005,2005,0
|
|
20240712,161000,1800625948,2005,2005,2005,2005,0
|
|
20240712,160900,1800625948,2005,2005,2005,2005,0
|
|
20240712,160800,1800625948,2005,2005,2005,2005,0
|
|
20240712,160700,1800625948,2005,2005,2005,2005,0
|
|
20240712,160600,1800625948,2005,2005,2005,2005,0
|
|
20240712,160500,1800625948,2005,2005,2005,2005,0
|
|
20240712,160400,1800625948,2005,2005,2005,2005,0
|
|
20240712,160300,1800625948,2005,2005,2005,2005,0
|
|
20240712,160200,1800625948,2005,2005,2005,2005,0
|
|
20240712,160100,1800625948,2005,2005,2005,2005,0
|
|
20240712,160000,1800625948,2005,2005,2005,2005,0
|
|
20240712,155900,1800625948,2005,2005,2005,2005,0
|
|
20240712,155800,1800625948,2005,2005,2005,2005,17827
|
|
20240712,155700,1800625948,2005,2005,2005,2005,0
|
|
20240712,155600,1800625948,2005,2005,2005,2005,0
|
|
20240712,155500,1800625948,2005,2005,2005,2005,0
|
|
20240712,155400,1800625948,2005,2005,2005,2005,0
|
|
20240712,155300,1800625948,2005,2005,2005,2005,0
|
|
20240712,155200,1800625948,2005,2005,2005,2005,0
|
|
20240712,155100,1800625948,2005,2005,2005,2005,0
|
|
20240712,155000,1800625948,2005,2005,2005,2005,0
|
|
20240712,154900,1800625948,2005,2005,2005,2005,0
|
|
20240712,154800,1800625948,2005,2005,2005,2005,0
|
|
20240712,154700,1800625948,2005,2005,2005,2005,0
|
|
20240712,154600,1800625948,2005,2005,2005,2005,0
|
|
20240712,154500,1800625948,2005,2005,2005,2005,0
|
|
20240712,154400,1800625948,2005,2005,2005,2005,0
|
|
20240712,154300,1800625948,2005,2005,2005,2005,0
|
|
20240712,154200,1800625948,2005,2005,2005,2005,0
|
|
20240712,154100,1800625948,2005,2005,2005,2005,0
|
|
20240712,154000,1800625948,2005,2005,2005,2005,0
|
|
20240712,153900,1800625948,2005,2005,2005,2005,0
|
|
20240712,153800,1800625948,2005,2005,2005,2005,0
|
|
20240712,153700,1800625948,2005,2005,2005,2005,0
|
|
20240712,153600,1800625948,2005,2005,2005,2005,0
|
|
20240712,153500,1800625948,2005,2005,2005,2005,0
|
|
20240712,153400,1800625948,2005,2005,2005,2005,0
|
|
20240712,153300,1800625948,2005,2005,2005,2005,0
|
|
20240712,153200,1800625948,2005,2005,2005,2005,0
|
|
20240712,153100,1800625948,2005,2005,2005,2005,0
|
|
20240712,153000,1800625948,2005,2005,2005,2005,17827
|
|
20240712,152900,1764882813,2005,2005,2005,2005,0
|
|
20240712,152800,1764882813,2005,2005,2005,2005,0
|
|
20240712,152700,1764882813,2005,2005,2005,2005,0
|
|
20240712,152600,1764882813,2005,2005,2005,2005,0
|
|
20240712,152500,1764882813,2005,2005,2005,2005,0
|
|
20240712,152400,1764882813,2005,2005,2005,2005,0
|
|
20240712,152300,1764882813,2005,2005,2005,2005,0
|
|
20240712,152200,1764882813,2005,2005,2005,2005,0
|
|
20240712,152100,1764882813,2005,2005,2005,2005,0
|
|
20240712,152000,1764882813,2005,2005,2005,2005,0
|
|
20240712,151900,1764882813,2005,2005,2010,2005,296
|
|
20240712,151800,1764289308,2010,2005,2010,2005,364
|
|
20240712,151700,1763559113,2010,2010,2010,2000,10042
|
|
20240712,151600,1743467868,2010,2010,2010,2010,600
|
|
20240712,151500,1742261868,2010,2005,2010,2005,483
|
|
20240712,151400,1741293443,2005,2005,2005,2005,509
|
|
20240712,151300,1740272898,2005,2005,2005,2005,9375
|
|
20240712,151200,1721476023,2005,2005,2005,2005,274
|
|
20240712,151100,1720926653,2000,2005,2005,2000,617
|
|
20240712,151000,1719690363,2005,2005,2005,2005,2989
|
|
20240712,150900,1713697418,2010,2010,2010,2005,2684
|
|
20240712,150800,1708315078,2010,2005,2010,2005,1102
|
|
20240712,150700,1706105558,2005,2010,2010,2005,2745
|
|
20240712,150600,1700589308,2010,2010,2010,2010,0
|
|
20240712,150500,1700589308,2010,2010,2010,2010,24
|
|
20240712,150400,1700541068,2005,2005,2005,2005,300
|
|
20240712,150300,1699939568,2005,2005,2010,2005,10680
|
|
20240712,150200,1678518868,2005,2005,2005,2000,348
|
|
20240712,150100,1677822318,2005,2005,2005,2000,45
|
|
20240712,150000,1677732283,2005,2000,2005,2000,6765
|
|
20240712,145900,1664169458,2000,2000,2000,2000,800
|
|
20240712,145800,1662569458,2005,2000,2005,2000,516
|
|
20240712,145700,1661537388,2000,2005,2005,2000,866
|
|
20240712,145600,1659805273,2000,2005,2005,2000,1856
|
|
20240712,145500,1656085198,2005,2005,2005,2005,1929
|
|
20240712,145400,1652217553,2005,2005,2005,2005,55
|
|
20240712,145300,1652107278,2005,2000,2010,2000,487
|
|
20240712,145200,1651130888,2000,2005,2005,2000,1667
|
|
20240712,145100,1647789203,2005,2005,2005,2005,4209
|
|
20240712,145000,1639350158,2005,2005,2005,2005,3582
|
|
20240712,144900,1632168248,2005,2005,2005,2005,4223
|
|
20240712,144800,1623701133,2005,2000,2005,2000,1512
|
|
20240712,144700,1620677083,2000,2000,2000,2000,402
|
|
20240712,144600,1619873083,2000,2005,2005,2000,157
|
|
20240712,144500,1619558913,2005,2005,2005,2005,265
|
|
20240712,144400,1619027588,2005,2005,2005,2005,642
|
|
20240712,144300,1617740378,2005,2005,2005,2005,2200
|
|
20240712,144200,1613329378,2005,2000,2005,2000,599
|
|
20240712,144100,1612131278,2005,2005,2005,2005,7
|
|
20240712,144000,1612117243,2000,2005,2005,2000,207
|
|
20240712,143900,1611703213,2005,2005,2005,2005,65
|
|
20240712,143800,1611572888,2005,2000,2005,2000,7788
|
|
20240712,143700,1595996878,2000,2000,2000,2000,500
|
|
20240712,143600,1594996878,2000,2000,2000,2000,49
|
|
20240712,143500,1594898878,2005,2005,2005,2005,577
|
|
20240712,143400,1593741993,2005,2005,2005,2000,657
|
|
20240712,143300,1592425208,2005,2000,2005,2000,3219
|
|
20240712,143200,1585987118,2005,2005,2005,2005,1025
|
|
20240712,143100,1583931993,2005,2005,2005,2005,1013
|
|
20240712,143000,1581900928,2005,2005,2005,2005,109
|
|
20240712,142900,1581682383,2005,2005,2005,2005,1732
|
|
20240712,142800,1578209723,2005,2000,2005,2000,504
|
|
20240712,142700,1577201703,2005,2005,2005,2005,22
|
|
20240712,142600,1577157593,2000,2000,2000,2000,250
|
|
20240712,142500,1576657593,2005,2005,2005,2005,1668
|
|
20240712,142400,1573313253,2005,2005,2005,2005,1638
|
|
20240712,142300,1570029063,2005,2005,2005,2005,261
|
|
20240712,142200,1569505758,2005,2005,2005,2005,10
|
|
20240712,142100,1569485708,2005,2005,2005,2005,20142
|
|
20240712,142000,1529100998,2010,2010,2010,2010,10
|
|
20240712,141900,1529080898,2010,2005,2010,2005,2
|
|
20240712,141800,1529076883,2010,2010,2010,2010,2
|
|
20240712,141700,1529072863,2005,2005,2005,2005,650
|
|
20240712,141600,1527769613,2005,2005,2010,2005,1502
|
|
20240712,141500,1524750603,2005,2005,2010,2005,1817
|
|
20240712,141400,1521105653,2010,2010,2010,2005,23426
|
|
20240712,141300,1474136478,2010,2005,2010,2005,616
|
|
20240712,141200,1472900823,2005,2005,2005,2005,276
|
|
20240712,141100,1472347443,2005,2005,2005,2005,1018
|
|
20240712,141000,1470306353,2005,2005,2005,2005,1350
|
|
20240712,140900,1467599603,2005,2005,2005,2005,150
|
|
20240712,140800,1467298853,2010,2010,2010,2005,107
|
|
20240712,140700,1467084033,2010,2010,2010,2010,0
|
|
20240712,140600,1467084033,2010,2010,2010,2010,1
|
|
20240712,140500,1467082023,2005,2005,2005,2005,0
|
|
20240712,140400,1467082023,2005,2005,2005,2005,508
|
|
20240712,140300,1466063483,2010,2005,2010,2005,545
|
|
20240712,140200,1464970748,2010,2010,2010,2010,110
|
|
20240712,140100,1464749648,2010,2010,2010,2010,10
|
|
20240712,140000,1464729548,2010,2005,2010,2005,868
|
|
20240712,135900,1462985173,2010,2005,2010,2005,148
|
|
20240712,135800,1462687933,2010,2010,2010,2010,0
|
|
20240712,135700,1462687933,2010,2010,2010,2010,32
|
|
20240712,135600,1462623613,2005,2005,2005,2005,4000
|
|
20240712,135500,1454603613,2005,2005,2005,2005,792
|
|
20240712,135400,1453015653,2010,2005,2010,2005,26
|
|
20240712,135300,1452963513,2005,2010,2010,2005,990
|
|
20240712,135200,1450978553,2005,2010,2010,2005,2005
|
|
20240712,135100,1446958503,2010,2010,2010,2010,50
|
|
20240712,135000,1446858003,2010,2005,2010,2005,4
|
|
20240712,134900,1446849973,2005,2010,2010,2005,537
|
|
20240712,134800,1445773188,2010,2010,2010,2010,11
|
|
20240712,134700,1445751078,2005,2005,2005,2005,0
|
|
20240712,134600,1445751078,2005,2005,2005,2005,0
|
|
20240712,134500,1445751078,2005,2005,2005,2005,245
|
|
20240712,134400,1445259853,2005,2010,2010,2005,439
|
|
20240712,134300,1444379248,2010,2010,2010,2010,101
|
|
20240712,134200,1444176238,2010,2010,2010,2010,553
|
|
20240712,134100,1443064708,2005,2005,2010,2005,105
|
|
20240712,134000,1442854063,2010,2010,2010,2005,286
|
|
20240712,133900,1442280253,2010,2010,2010,2010,200
|
|
20240712,133800,1441878253,2005,2005,2005,2005,3071
|
|
20240712,133700,1435720898,2005,2005,2005,2005,191
|
|
20240712,133600,1435337943,2005,2005,2005,2005,41
|
|
20240712,133500,1435255738,2005,2000,2005,2000,269
|
|
20240712,133400,1434716493,2000,2000,2000,2000,506
|
|
20240712,133300,1433704493,2005,2000,2005,2000,134
|
|
20240712,133200,1433435943,2005,2005,2005,2005,103
|
|
20240712,133100,1433229428,2005,2005,2005,2005,1
|
|
20240712,133000,1433227423,2005,2005,2005,2005,1270
|
|
20240712,132900,1430681073,2005,2005,2005,2005,115
|
|
20240712,132800,1430450498,2005,2005,2005,2005,0
|
|
20240712,132700,1430450498,2005,2005,2005,2005,321
|
|
20240712,132600,1429806893,2005,2005,2005,2005,25
|
|
20240712,132500,1429756768,2005,2005,2005,2005,1
|
|
20240712,132400,1429754763,2000,2005,2005,2000,400
|
|
20240712,132300,1428953263,2000,2005,2005,2000,1298
|
|
20240712,132200,1426351773,2005,2005,2005,2005,12
|
|
20240712,132100,1426327713,2005,2005,2005,2005,1721
|
|
20240712,132000,1422877108,2005,2005,2005,2005,1505
|
|
20240712,131900,1419859583,2005,2005,2005,2005,183
|
|
20240712,131800,1419492668,2005,2005,2005,2005,65
|
|
20240712,131700,1419362343,2005,2005,2005,2005,100
|
|
20240712,131600,1419161843,2005,2005,2005,2005,270
|
|
20240712,131500,1418620493,2005,2005,2005,2005,1661
|
|
20240712,131400,1415290188,2005,2005,2005,2005,2026
|
|
20240712,131300,1411228058,2005,2005,2005,2005,25
|
|
20240712,131200,1411177933,2005,2005,2005,2005,22
|
|
20240712,131100,1411133823,2005,2005,2005,2005,54
|
|
20240712,131000,1411025553,2000,2005,2005,2000,2048
|
|
20240712,130900,1406922383,2005,2005,2005,2005,1056
|
|
20240712,130800,1404805103,2005,2000,2005,2000,263
|
|
20240712,130700,1404278938,2005,2005,2005,2005,1
|
|
20240712,130600,1404276933,2005,2005,2005,2005,56
|
|
20240712,130500,1404164653,2000,2005,2005,2000,3908
|
|
20240712,130400,1396348643,2005,2005,2005,2005,25
|
|
20240712,130300,1396298518,2005,2005,2005,2005,13
|
|
20240712,130200,1396272453,2005,2005,2005,2000,443
|
|
20240712,130100,1395384338,2005,2005,2005,2005,202
|
|
20240712,130000,1394979328,2005,2005,2005,2005,3
|
|
20240712,125900,1394973313,2005,2005,2005,2005,40
|
|
20240712,125800,1394893113,2000,2005,2005,2000,7
|
|
20240712,125700,1394879083,2005,2005,2005,2005,30
|
|
20240712,125600,1394818933,2005,2005,2005,2005,1000
|
|
20240712,125500,1392813933,2005,2005,2005,2005,1
|
|
20240712,125400,1392811928,2005,2005,2005,2005,260
|
|
20240712,125300,1392290628,2005,2005,2010,2005,5212
|
|
20240712,125200,1381840458,2010,2010,2010,2005,32
|
|
20240712,125100,1381776238,2000,2005,2005,2000,350
|
|
20240712,125000,1381075938,2010,2010,2010,2010,2012
|
|
20240712,124900,1377031818,2000,2005,2005,2000,3839
|
|
20240712,124800,1369344203,2010,2010,2010,2010,501
|
|
20240712,124700,1368337193,2010,2010,2010,2010,250
|
|
20240712,124600,1367834693,2010,2010,2010,2010,1
|
|
20240712,124500,1367832683,2005,2005,2005,2005,0
|
|
20240712,124400,1367832683,2005,2005,2005,2005,0
|
|
20240712,124300,1367832683,2005,2005,2005,2005,0
|
|
20240712,124200,1367832683,2005,2010,2010,2005,2049
|
|
20240712,124100,1363716693,2010,2005,2010,2005,401
|
|
20240712,124000,1362912683,2010,2005,2010,2005,601
|
|
20240712,123900,1361707673,2010,2010,2010,2010,3
|
|
20240712,123800,1361701643,2005,2010,2010,2005,62
|
|
20240712,123700,1361577083,2010,2010,2010,2010,1
|
|
20240712,123600,1361575073,2010,2010,2010,2010,1
|
|
20240712,123500,1361573063,2005,2010,2010,2005,62
|
|
20240712,123400,1361448748,2005,2005,2005,2005,135
|
|
20240712,123300,1361178073,2005,2010,2010,2005,242
|
|
20240712,123200,1360692538,2010,2005,2010,2005,74
|
|
20240712,123100,1360543808,2010,2005,2010,2005,3155
|
|
20240712,123000,1354218023,2005,2005,2005,2000,226
|
|
20240712,122900,1353765143,2005,2005,2005,2005,100
|
|
20240712,122800,1353564643,2005,2005,2005,2005,143
|
|
20240712,122700,1353277928,2005,2005,2005,2005,170
|
|
20240712,122600,1352937078,2005,2005,2005,2005,242
|
|
20240712,122500,1352451868,2005,2005,2005,2005,11
|
|
20240712,122400,1352429813,2000,2000,2000,2000,0
|
|
20240712,122300,1352429813,2000,2005,2005,2000,302
|
|
20240712,122200,1351825803,2005,2010,2010,2005,208
|
|
20240712,122100,1351408263,2010,2005,2010,2000,2241
|
|
20240712,122000,1346917008,2010,2010,2010,2010,0
|
|
20240712,121900,1346917008,2010,2005,2010,2005,202
|
|
20240712,121800,1346511988,2005,2005,2005,2005,987
|
|
20240712,121700,1344533053,2005,2010,2010,2005,801
|
|
20240712,121600,1342927023,2010,2010,2010,2010,2
|
|
20240712,121500,1342923003,2005,2010,2010,2005,2371
|
|
20240712,121400,1338169068,2005,2005,2005,2005,1569
|
|
20240712,121300,1335023223,2010,2010,2010,2010,0
|
|
20240712,121200,1335023223,2010,2010,2010,2010,2
|
|
20240712,121100,1335019203,2010,2010,2010,2010,41
|
|
20240712,121000,1334936793,2005,2005,2005,2005,50
|
|
20240712,120900,1334836543,2010,2010,2010,2010,5
|
|
20240712,120800,1334826493,2010,2005,2010,2005,129
|
|
20240712,120700,1334567828,2005,2005,2005,2005,51
|
|
20240712,120600,1334465573,2005,2005,2005,2005,1737
|
|
20240712,120500,1330982888,2005,2005,2005,2005,0
|
|
20240712,120400,1330982888,2005,2005,2010,2005,1480
|
|
20240712,120300,1328015478,2005,2005,2005,2005,93
|
|
20240712,120200,1327829013,2005,2000,2005,2000,51
|
|
20240712,120100,1327727008,2005,2005,2005,2005,10
|
|
20240712,120000,1327706958,2005,2000,2005,2000,1641
|
|
20240712,115900,1324417403,2005,2000,2005,2000,751
|
|
20240712,115800,1322914393,2000,2005,2005,2000,530
|
|
20240712,115700,1321854373,2000,2000,2000,2000,482
|
|
20240712,115600,1320890373,2005,2000,2005,2000,4645
|
|
20240712,115500,1311595323,2000,2005,2005,2000,1448
|
|
20240712,115400,1308693748,2005,2000,2005,2000,869
|
|
20240712,115300,1306953638,2000,2000,2000,2000,359
|
|
20240712,115200,1306235638,2005,2000,2005,2000,605
|
|
20240712,115100,1305025628,2005,2000,2005,2000,321
|
|
20240712,115000,1304383033,2000,2005,2005,2000,1461
|
|
20240712,114900,1301460513,2000,2000,2005,2000,496
|
|
20240712,114800,1300468313,2000,2000,2005,2000,976
|
|
20240712,114700,1298514093,2000,2005,2005,2000,322
|
|
20240712,114600,1297869788,2000,2000,2000,2000,540
|
|
20240712,114500,1296789788,2000,2005,2005,2000,924
|
|
20240712,114400,1294938483,2000,2000,2005,2000,989
|
|
20240712,114300,1292959783,2000,2005,2005,2000,2078
|
|
20240712,114200,1288800618,2000,2005,2005,2000,713
|
|
20240712,114100,1287374563,2000,2000,2005,2000,812
|
|
20240712,114000,1285749668,2005,2005,2005,2000,640
|
|
20240712,113900,1284468653,2005,2005,2005,2000,241
|
|
20240712,113800,1283986148,2010,2005,2010,2000,889
|
|
20240712,113700,1282201508,2005,2010,2010,2005,257
|
|
20240712,113600,1281686198,2005,2005,2010,2005,1904
|
|
20240712,113500,1277863393,2005,2005,2005,2005,910
|
|
20240712,113400,1276038843,2005,2005,2005,2005,1012
|
|
20240712,113300,1274009783,2005,2005,2010,2005,1849
|
|
20240712,113200,1270302038,2010,2005,2010,2000,1865
|
|
20240712,113100,1266564663,2000,2005,2005,2000,234
|
|
20240712,113000,1266096163,2010,2000,2010,2000,743
|
|
20240712,112900,1264610123,2005,2000,2005,2000,292
|
|
20240712,112800,1264025623,2005,2010,2010,2005,663
|
|
20240712,112700,1262695783,2010,2000,2010,2000,17922
|
|
20240712,112600,1226842653,2005,2005,2005,2005,708
|
|
20240712,112500,1225423113,2005,2010,2010,2005,351
|
|
20240712,112400,1224719183,2010,2005,2010,2000,984
|
|
20240712,112300,1222746518,2005,2000,2005,2000,570
|
|
20240712,112200,1221605518,2005,2000,2010,2000,908
|
|
20240712,112100,1219787953,2000,2000,2005,2000,403
|
|
20240712,112000,1218980878,2005,2000,2005,2000,660
|
|
20240712,111900,1217660623,2000,2005,2005,2000,5472
|
|
20240712,111800,1206693638,2005,2005,2010,2005,592
|
|
20240712,111700,1205506603,2005,2010,2010,2005,665
|
|
20240712,111600,1204173023,2005,2005,2010,2005,458
|
|
20240712,111500,1203254723,2005,2005,2005,2005,3847
|
|
20240712,111400,1195541488,2000,2005,2010,2000,8695
|
|
20240712,111300,1178108443,2005,2010,2010,2005,213
|
|
20240712,111200,1177681303,2010,2005,2010,2005,666
|
|
20240712,111100,1176345963,2005,2005,2010,2005,384
|
|
20240712,111000,1175576018,2005,2005,2005,2005,468
|
|
20240712,110900,1174637678,2010,2010,2010,2005,209
|
|
20240712,110800,1174218538,2010,2005,2010,2000,3507
|
|
20240712,110700,1167188663,2000,2000,2005,2000,704
|
|
20240712,110600,1165779663,2000,1999,2000,1999,1808
|
|
20240712,110500,1162164121,1999,2000,2000,1999,420
|
|
20240712,110400,1161324238,1999,2000,2005,1999,3070
|
|
20240712,110300,1155185988,2000,2000,2000,1999,3215
|
|
20240712,110200,1148756133,1999,1999,2000,1999,561
|
|
20240712,110100,1147634639,2000,2000,2000,1999,2468
|
|
20240712,110000,1142700812,1999,2000,2000,1999,18000
|
|
20240712,105900,1106700910,2000,2000,2000,2000,6036
|
|
20240712,105800,1094628910,2000,2005,2005,2000,554
|
|
20240712,105700,1093520855,2000,2005,2005,2000,261
|
|
20240712,105600,1092998500,2000,2005,2005,2000,1904
|
|
20240712,105500,1089184875,2000,2000,2005,2000,1569
|
|
20240712,105400,1086041830,2000,2005,2005,2000,6483
|
|
20240712,105300,1073068960,2005,2000,2010,2000,6056
|
|
20240712,105200,1060956880,2000,2005,2005,2000,984
|
|
20240712,105100,1058984425,2010,2005,2010,2000,4964
|
|
20240712,105000,1049032135,2005,2000,2005,2000,2126
|
|
20240712,104900,1044776195,2000,2005,2005,2000,13747
|
|
20240712,104800,1017281980,2005,2000,2005,2000,6023
|
|
20240712,104700,1005232860,2005,2005,2005,2000,2774
|
|
20240712,104600,999677215,2000,2000,2005,2000,3097
|
|
20240712,104500,993480710,2005,2005,2010,2005,2657
|
|
20240712,104400,988152925,2005,2005,2005,2000,10131
|
|
20240712,104300,967846025,2000,2000,2000,2000,205
|
|
20240712,104200,967436025,2000,2000,2005,2000,482
|
|
20240712,104100,966472020,2000,2000,2005,2000,359
|
|
20240712,104000,965753910,2005,2005,2005,2000,665
|
|
20240712,103900,964422655,2005,2000,2005,2000,1353
|
|
20240712,103800,961711100,2000,2000,2005,2000,529
|
|
20240712,103700,960652755,2005,2000,2005,2000,7245
|
|
20240712,103600,946160240,2000,2000,2005,2000,2562
|
|
20240712,103500,941035735,2000,2005,2005,2000,7865
|
|
20240712,103400,925267475,2000,2000,2000,2000,1343
|
|
20240712,103300,922581475,2005,2000,2005,2000,5239
|
|
20240712,103200,912098435,2000,2000,2005,2000,449
|
|
20240712,103100,911200340,2005,2005,2005,2000,263
|
|
20240712,103000,910674295,2000,2005,2005,2000,11573
|
|
20240712,102900,887505555,2005,2005,2010,2005,2461
|
|
20240712,102800,882571245,2005,2005,2010,2005,416
|
|
20240712,102700,881737155,2005,2005,2005,2000,643
|
|
20240712,102600,880449000,2000,2005,2005,2000,16003
|
|
20240712,102500,848424780,2005,2005,2010,2005,1427
|
|
20240712,102400,845563635,2005,2005,2005,2005,1011
|
|
20240712,102300,843536580,2005,2000,2005,2000,23208
|
|
20240712,102200,797087870,2000,2000,2005,2000,2863
|
|
20240712,102100,791356080,2005,2005,2005,2000,723
|
|
20240712,102000,789909270,2005,2005,2005,2000,2560
|
|
20240712,101900,784785785,2000,2000,2005,2000,1463
|
|
20240712,101800,781854755,2005,2005,2005,2000,10728
|
|
20240712,101700,760396575,2005,2000,2005,2000,577
|
|
20240712,101600,759241825,2000,2000,2005,2000,1769
|
|
20240712,101500,755700790,2000,2005,2005,2000,1422
|
|
20240712,101400,752854810,2005,2000,2005,2000,785
|
|
20240712,101300,751284050,2000,2000,2005,2000,1080
|
|
20240712,101200,749120850,2000,2005,2005,2000,1575
|
|
20240712,101100,745964805,2000,2005,2005,2000,2386
|
|
20240712,101000,741184895,2005,2005,2005,2005,10645
|
|
20240712,100900,719841670,2005,2005,2010,2005,1121
|
|
20240712,100800,717593555,2005,2005,2005,2005,4037
|
|
20240712,100700,709499370,2005,2005,2010,2005,1076
|
|
20240712,100600,707341975,2005,2010,2010,2005,242
|
|
20240712,100500,706856650,2005,2010,2010,2005,1469
|
|
20240712,100400,703906185,2010,2005,2010,2005,1609
|
|
20240712,100300,700679825,2010,2010,2010,2005,2140
|
|
20240712,100200,696383825,2010,2010,2010,2005,831
|
|
20240712,100100,694714515,2010,2005,2010,2005,19885
|
|
20240712,100000,654844575,2005,2005,2010,2005,4263
|
|
20240712,095900,646296305,2010,2005,2010,2005,756
|
|
20240712,095800,644780295,2005,2005,2010,2005,413
|
|
20240712,095700,643951930,2010,2010,2010,2005,2214
|
|
20240712,095600,639505700,2010,2015,2015,2005,3002
|
|
20240712,095500,633472815,2015,2010,2015,2010,720
|
|
20240712,095400,632025105,2010,2010,2015,2010,5184
|
|
20240712,095300,621605160,2010,2010,2015,2005,5215
|
|
20240712,095200,611126960,2015,2015,2015,2005,669
|
|
20240712,095100,609781755,2010,2015,2015,2010,42439
|
|
20240712,095000,524476835,2015,2015,2015,2010,4354
|
|
20240712,094900,515704495,2010,2015,2015,2010,2467
|
|
20240712,094800,510738155,2010,2015,2015,2010,6617
|
|
20240712,094700,497405720,2015,2015,2015,2015,566
|
|
20240712,094600,496265230,2015,2020,2020,2015,5241
|
|
20240712,094500,485704500,2020,2020,2020,2015,686
|
|
20240712,094400,484321720,2020,2020,2020,2015,2277
|
|
20240712,094300,479733325,2020,2020,2020,2015,5963
|
|
20240712,094200,467716800,2020,2015,2020,2015,3594
|
|
20240712,094100,460474740,2015,2015,2015,2015,814
|
|
20240712,094000,458834530,2015,2020,2020,2015,6209
|
|
20240712,093900,446323305,2020,2020,2020,2015,11652
|
|
20240712,093800,422844395,2015,2020,2020,2015,1221
|
|
20240712,093700,420383890,2020,2015,2020,2010,10970
|
|
20240712,093600,398283095,2020,2015,2020,2015,2065
|
|
20240712,093500,394122060,2015,2020,2020,2015,3005
|
|
20240712,093400,388066960,2015,2015,2015,2010,8207
|
|
20240712,093300,371531060,2015,2015,2015,2015,16191
|
|
20240712,093200,338906195,2015,2020,2020,2015,6168
|
|
20240712,093100,326449725,2020,2020,2020,2020,18869
|
|
20240712,093000,288334345,2025,2025,2030,2025,2691
|
|
20240712,092900,282885065,2025,2030,2030,2025,4149
|
|
20240712,092800,274483335,2025,2025,2030,2020,2756
|
|
20240712,092700,268901240,2025,2025,2030,2020,681
|
|
20240712,092600,267523255,2030,2025,2030,2020,1444
|
|
20240712,092500,264602590,2020,2025,2030,2020,7116
|
|
20240712,092400,250166610,2020,2025,2025,2020,709
|
|
20240712,092300,248731875,2025,2025,2030,2020,9325
|
|
20240712,092200,229874410,2025,2025,2030,2025,4220
|
|
20240712,092100,221328905,2025,2025,2025,2025,2807
|
|
20240712,092000,215644730,2025,2030,2030,2025,8280
|
|
20240712,091900,198876975,2030,2025,2030,2025,2872
|
|
20240712,091800,193060575,2030,2030,2030,2030,449
|
|
20240712,091700,192149105,2030,2025,2030,2025,2428
|
|
20240712,091600,187223380,2030,2030,2030,2030,810
|
|
20240712,091500,185579080,2030,2035,2035,2025,5065
|
|
20240712,091400,175303965,2030,2025,2030,2025,4484
|
|
20240712,091300,166204270,2030,2025,2030,2025,1910
|
|
20240712,091200,162335520,2025,2025,2030,2025,11235
|
|
20240712,091100,139584335,2025,2030,2030,2025,20087
|
|
20240712,091000,98905205,2030,2030,2035,2030,3319
|
|
20240712,090900,92167630,2030,2035,2035,2030,5903
|
|
20240712,090800,80184535,2035,2035,2035,2030,896
|
|
20240712,090700,78363250,2035,2035,2035,2030,2022
|
|
20240712,090600,74248580,2035,2035,2040,2035,6293
|
|
20240712,090500,61442320,2040,2035,2040,2035,1146
|
|
20240712,090400,59109480,2035,2035,2040,2035,1158
|
|
20240712,090300,56751480,2035,2040,2040,2035,2505
|
|
20240712,090200,51653785,2040,2040,2040,2040,411
|
|
20240712,090100,50815345,2045,2040,2045,2040,3591
|
|
20240712,090000,43489200,2040,2050,2050,2040,21122
|