598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,185500,1363511624,1991,1991,1991,1991,12260
|
|
20230707,185400,1363511624,1991,1991,1991,1991,0
|
|
20230707,185300,1363511624,1991,1991,1991,1991,0
|
|
20230707,185200,1363511624,1991,1991,1991,1991,0
|
|
20230707,185100,1363511624,1991,1991,1991,1991,0
|
|
20230707,185000,1363511624,1991,1991,1991,1991,0
|
|
20230707,184900,1363511624,1991,1991,1991,1991,0
|
|
20230707,184800,1363511624,1991,1991,1991,1991,0
|
|
20230707,184700,1363511624,1991,1991,1991,1991,0
|
|
20230707,184600,1363511624,1991,1991,1991,1991,0
|
|
20230707,184500,1363511624,1991,1991,1991,1991,0
|
|
20230707,184400,1363511624,1991,1991,1991,1991,0
|
|
20230707,184300,1363511624,1991,1991,1991,1991,0
|
|
20230707,184200,1363511624,1991,1991,1991,1991,0
|
|
20230707,184100,1363511624,1991,1991,1991,1991,0
|
|
20230707,184000,1363511624,1991,1991,1991,1991,0
|
|
20230707,183900,1363511624,1991,1991,1991,1991,0
|
|
20230707,183800,1363511624,1991,1991,1991,1991,0
|
|
20230707,183700,1363511624,1991,1991,1991,1991,0
|
|
20230707,183600,1363511624,1991,1991,1991,1991,0
|
|
20230707,183500,1363511624,1991,1991,1991,1991,0
|
|
20230707,183400,1363511624,1991,1991,1991,1991,0
|
|
20230707,183300,1363511624,1991,1991,1991,1991,0
|
|
20230707,183200,1363511624,1991,1991,1991,1991,0
|
|
20230707,183100,1363511624,1991,1991,1991,1991,0
|
|
20230707,183000,1363511624,1991,1991,1991,1991,0
|
|
20230707,182900,1363511624,1991,1991,1991,1991,0
|
|
20230707,182800,1363511624,1991,1991,1991,1991,0
|
|
20230707,182700,1363511624,1991,1991,1991,1991,0
|
|
20230707,182600,1363511624,1991,1991,1991,1991,0
|
|
20230707,182500,1363511624,1991,1991,1991,1991,12260
|
|
20230707,182400,1363511624,1991,1991,1991,1991,0
|
|
20230707,182300,1363511624,1991,1991,1991,1991,0
|
|
20230707,182200,1363511624,1991,1991,1991,1991,0
|
|
20230707,182100,1363511624,1991,1991,1991,1991,0
|
|
20230707,182000,1363511624,1991,1991,1991,1991,0
|
|
20230707,181900,1363511624,1991,1991,1991,1991,0
|
|
20230707,181800,1363511624,1991,1991,1991,1991,0
|
|
20230707,181700,1363511624,1991,1991,1991,1991,0
|
|
20230707,181600,1363511624,1991,1991,1991,1991,0
|
|
20230707,181500,1363511624,1991,1991,1991,1991,0
|
|
20230707,181400,1363511624,1991,1991,1991,1991,0
|
|
20230707,181300,1363511624,1991,1991,1991,1991,0
|
|
20230707,181200,1363511624,1991,1991,1991,1991,0
|
|
20230707,181100,1363511624,1991,1991,1991,1991,0
|
|
20230707,181000,1363511624,1991,1991,1991,1991,0
|
|
20230707,180900,1363511624,1991,1991,1991,1991,0
|
|
20230707,180800,1363511624,1991,1991,1991,1991,0
|
|
20230707,180700,1363511624,1991,1991,1991,1991,0
|
|
20230707,180600,1363511624,1991,1991,1991,1991,0
|
|
20230707,180500,1363511624,1991,1991,1991,1991,0
|
|
20230707,180400,1363511624,1991,1991,1991,1991,0
|
|
20230707,180300,1363511624,1991,1991,1991,1991,0
|
|
20230707,180200,1363511624,1991,1991,1991,1991,0
|
|
20230707,180100,1363511624,1991,1991,1991,1991,0
|
|
20230707,180000,1363511624,1991,1991,1991,1991,0
|
|
20230707,175900,1363511624,1991,1991,1991,1991,0
|
|
20230707,175800,1363511624,1991,1991,1991,1991,0
|
|
20230707,175700,1363511624,1991,1991,1991,1991,0
|
|
20230707,175600,1363511624,1991,1991,1991,1991,0
|
|
20230707,175500,1363511624,1991,1991,1991,1991,12260
|
|
20230707,175400,1363511624,1991,1991,1991,1991,0
|
|
20230707,175300,1363511624,1991,1991,1991,1991,0
|
|
20230707,175200,1363511624,1991,1991,1991,1991,0
|
|
20230707,175100,1363511624,1991,1991,1991,1991,0
|
|
20230707,175000,1363511624,1991,1991,1991,1991,0
|
|
20230707,174900,1363511624,1991,1991,1991,1991,0
|
|
20230707,174800,1363511624,1991,1991,1991,1991,0
|
|
20230707,174700,1363511624,1991,1991,1991,1991,0
|
|
20230707,174600,1363511624,1991,1991,1991,1991,0
|
|
20230707,174500,1363511624,1991,1991,1991,1991,0
|
|
20230707,174400,1363511624,1991,1991,1991,1991,0
|
|
20230707,174300,1363511624,1991,1991,1991,1991,0
|
|
20230707,174200,1363511624,1991,1991,1991,1991,0
|
|
20230707,174100,1363511624,1991,1991,1991,1991,0
|
|
20230707,174000,1363511624,1991,1991,1991,1991,0
|
|
20230707,173900,1363511624,1991,1991,1991,1991,0
|
|
20230707,173800,1363511624,1991,1991,1991,1991,0
|
|
20230707,173700,1363511624,1991,1991,1991,1991,0
|
|
20230707,173600,1363511624,1991,1991,1991,1991,0
|
|
20230707,173500,1363511624,1991,1991,1991,1991,0
|
|
20230707,173400,1363511624,1991,1991,1991,1991,0
|
|
20230707,173300,1363511624,1991,1991,1991,1991,0
|
|
20230707,173200,1363511624,1991,1991,1991,1991,0
|
|
20230707,173100,1363511624,1991,1991,1991,1991,0
|
|
20230707,173000,1363511624,1991,1991,1991,1991,0
|
|
20230707,172900,1363511624,1991,1991,1991,1991,0
|
|
20230707,172800,1363511624,1991,1991,1991,1991,0
|
|
20230707,172700,1363511624,1991,1991,1991,1991,0
|
|
20230707,172600,1363511624,1991,1991,1991,1991,0
|
|
20230707,172500,1363511624,1991,1991,1991,1991,12260
|
|
20230707,172400,1363511624,1991,1991,1991,1991,0
|
|
20230707,172300,1363511624,1991,1991,1991,1991,0
|
|
20230707,172200,1363511624,1991,1991,1991,1991,0
|
|
20230707,172100,1363511624,1991,1991,1991,1991,0
|
|
20230707,172000,1363511624,1991,1991,1991,1991,0
|
|
20230707,171900,1363511624,1991,1991,1991,1991,0
|
|
20230707,171800,1363511624,1991,1991,1991,1991,0
|
|
20230707,171700,1363511624,1991,1991,1991,1991,0
|
|
20230707,171600,1363511624,1991,1991,1991,1991,0
|
|
20230707,171500,1363511624,1991,1991,1991,1991,0
|
|
20230707,171400,1363511624,1991,1991,1991,1991,0
|
|
20230707,171300,1363511624,1991,1991,1991,1991,0
|
|
20230707,171200,1363511624,1991,1991,1991,1991,0
|
|
20230707,171100,1363511624,1991,1991,1991,1991,0
|
|
20230707,171000,1363511624,1991,1991,1991,1991,0
|
|
20230707,170900,1363511624,1991,1991,1991,1991,0
|
|
20230707,170800,1363511624,1991,1991,1991,1991,0
|
|
20230707,170700,1363511624,1991,1991,1991,1991,0
|
|
20230707,170600,1363511624,1991,1991,1991,1991,0
|
|
20230707,170500,1363511624,1991,1991,1991,1991,0
|
|
20230707,170400,1363511624,1991,1991,1991,1991,0
|
|
20230707,170300,1363511624,1991,1991,1991,1991,0
|
|
20230707,170200,1363511624,1991,1991,1991,1991,0
|
|
20230707,170100,1363511624,1991,1991,1991,1991,0
|
|
20230707,170000,1363511624,1991,1991,1991,1991,0
|
|
20230707,165900,1363511624,1991,1991,1991,1991,0
|
|
20230707,165800,1363511624,1991,1991,1991,1991,0
|
|
20230707,165700,1363511624,1991,1991,1991,1991,0
|
|
20230707,165600,1363511624,1991,1991,1991,1991,0
|
|
20230707,165500,1363511624,1991,1991,1991,1991,12260
|
|
20230707,165400,1363511624,1991,1991,1991,1991,0
|
|
20230707,165300,1363511624,1991,1991,1991,1991,0
|
|
20230707,165200,1363511624,1991,1991,1991,1991,0
|
|
20230707,165100,1363511624,1991,1991,1991,1991,0
|
|
20230707,165000,1363511624,1991,1991,1991,1991,0
|
|
20230707,164900,1363511624,1991,1991,1991,1991,0
|
|
20230707,164800,1363511624,1991,1991,1991,1991,0
|
|
20230707,164700,1363511624,1991,1991,1991,1991,0
|
|
20230707,164600,1363511624,1991,1991,1991,1991,0
|
|
20230707,164500,1363511624,1991,1991,1991,1991,0
|
|
20230707,164400,1363511624,1991,1991,1991,1991,0
|
|
20230707,164300,1363511624,1991,1991,1991,1991,0
|
|
20230707,164200,1363511624,1991,1991,1991,1991,0
|
|
20230707,164100,1363511624,1991,1991,1991,1991,0
|
|
20230707,164000,1363511624,1991,1991,1991,1991,0
|
|
20230707,163900,1363511624,1991,1991,1991,1991,0
|
|
20230707,163800,1363511624,1991,1991,1991,1991,0
|
|
20230707,163700,1363511624,1991,1991,1991,1991,0
|
|
20230707,163600,1363511624,1991,1991,1991,1991,0
|
|
20230707,163500,1363511624,1991,1991,1991,1991,0
|
|
20230707,163400,1363511624,1991,1991,1991,1991,0
|
|
20230707,163300,1363511624,1991,1991,1991,1991,0
|
|
20230707,163200,1363511624,1991,1991,1991,1991,0
|
|
20230707,163100,1363511624,1991,1991,1991,1991,0
|
|
20230707,163000,1363511624,1991,1991,1991,1991,0
|
|
20230707,162900,1363511624,1991,1991,1991,1991,0
|
|
20230707,162800,1363511624,1991,1991,1991,1991,0
|
|
20230707,162700,1363511624,1991,1991,1991,1991,0
|
|
20230707,162600,1363511624,1991,1991,1991,1991,0
|
|
20230707,162500,1363511624,1991,1991,1991,1991,12260
|
|
20230707,162400,1363511624,1991,1991,1991,1991,0
|
|
20230707,162300,1363511624,1991,1991,1991,1991,0
|
|
20230707,162200,1363511624,1991,1991,1991,1991,0
|
|
20230707,162100,1363511624,1991,1991,1991,1991,0
|
|
20230707,162000,1363511624,1991,1991,1991,1991,0
|
|
20230707,161900,1363511624,1991,1991,1991,1991,0
|
|
20230707,161800,1363511624,1991,1991,1991,1991,0
|
|
20230707,161700,1363511624,1991,1991,1991,1991,0
|
|
20230707,161600,1363511624,1991,1991,1991,1991,0
|
|
20230707,161500,1363511624,1991,1991,1991,1991,0
|
|
20230707,161400,1363511624,1991,1991,1991,1991,0
|
|
20230707,161300,1363511624,1991,1991,1991,1991,0
|
|
20230707,161200,1363511624,1991,1991,1991,1991,0
|
|
20230707,161100,1363511624,1991,1991,1991,1991,0
|
|
20230707,161000,1363511624,1991,1991,1991,1991,0
|
|
20230707,160900,1363511624,1991,1991,1991,1991,0
|
|
20230707,160800,1363511624,1991,1991,1991,1991,0
|
|
20230707,160700,1363511624,1991,1991,1991,1991,0
|
|
20230707,160600,1363511624,1991,1991,1991,1991,0
|
|
20230707,160500,1363511624,1991,1991,1991,1991,0
|
|
20230707,160400,1363511624,1991,1991,1991,1991,0
|
|
20230707,160300,1363511624,1991,1991,1991,1991,0
|
|
20230707,160200,1363511624,1991,1991,1991,1991,0
|
|
20230707,160100,1363511624,1991,1991,1991,1991,0
|
|
20230707,160000,1363511624,1991,1991,1991,1991,0
|
|
20230707,155900,1363511624,1991,1991,1991,1991,0
|
|
20230707,155800,1363511624,1991,1991,1991,1991,0
|
|
20230707,155700,1363511624,1991,1991,1991,1991,0
|
|
20230707,155600,1363511624,1991,1991,1991,1991,0
|
|
20230707,155500,1363511624,1991,1991,1991,1991,12260
|
|
20230707,155400,1363511624,1991,1991,1991,1991,0
|
|
20230707,155300,1363511624,1991,1991,1991,1991,0
|
|
20230707,155200,1363511624,1991,1991,1991,1991,0
|
|
20230707,155100,1363511624,1991,1991,1991,1991,0
|
|
20230707,155000,1363511624,1991,1991,1991,1991,0
|
|
20230707,154900,1363511624,1991,1991,1991,1991,0
|
|
20230707,154800,1363511624,1991,1991,1991,1991,0
|
|
20230707,154700,1363511624,1991,1991,1991,1991,0
|
|
20230707,154600,1363511624,1991,1991,1991,1991,0
|
|
20230707,154500,1363511624,1991,1991,1991,1991,0
|
|
20230707,154400,1363511624,1991,1991,1991,1991,0
|
|
20230707,154300,1363511624,1991,1991,1991,1991,0
|
|
20230707,154200,1363511624,1991,1991,1991,1991,0
|
|
20230707,154100,1363511624,1991,1991,1991,1991,0
|
|
20230707,154000,1363511624,1991,1991,1991,1991,0
|
|
20230707,153900,1363511624,1991,1991,1991,1991,0
|
|
20230707,153800,1363511624,1991,1991,1991,1991,0
|
|
20230707,153700,1363511624,1991,1991,1991,1991,0
|
|
20230707,153600,1363511624,1991,1991,1991,1991,0
|
|
20230707,153500,1363511624,1991,1991,1991,1991,0
|
|
20230707,153400,1363511624,1991,1991,1991,1991,0
|
|
20230707,153300,1363511624,1991,1991,1991,1991,0
|
|
20230707,153200,1363511624,1991,1991,1991,1991,0
|
|
20230707,153100,1363511624,1991,1991,1991,1991,0
|
|
20230707,153000,1363511624,1991,1991,1991,1991,12260
|
|
20230707,152900,1339101964,1999,1999,1999,1999,0
|
|
20230707,152800,1339101964,1999,1999,1999,1999,0
|
|
20230707,152700,1339101964,1999,1999,1999,1999,0
|
|
20230707,152600,1339101964,1999,1999,1999,1999,0
|
|
20230707,152500,1339101964,1999,1999,1999,1999,0
|
|
20230707,152400,1339101964,1999,1999,1999,1999,0
|
|
20230707,152300,1339101964,1999,1999,1999,1999,0
|
|
20230707,152200,1339101964,1999,1999,1999,1999,0
|
|
20230707,152100,1339101964,1999,1999,1999,1999,0
|
|
20230707,152000,1339101964,1999,1999,1999,1999,0
|
|
20230707,151900,1339101964,1999,2005,2005,1999,14
|
|
20230707,151800,1339073960,1999,1999,1999,1999,8
|
|
20230707,151700,1339057968,1999,2000,2000,1999,691
|
|
20230707,151600,1337676542,1999,1999,1999,1999,100
|
|
20230707,151500,1337476642,1999,2005,2005,1999,413
|
|
20230707,151400,1336650080,2005,2005,2005,2005,5
|
|
20230707,151300,1336640055,2005,2005,2005,2005,100
|
|
20230707,151200,1336439555,1999,1999,1999,1999,0
|
|
20230707,151100,1336439555,1999,2010,2015,1999,1549
|
|
20230707,151000,1333323072,2010,2000,2010,2000,4255
|
|
20230707,150900,1324806072,2000,2005,2005,2000,540
|
|
20230707,150800,1323724662,2005,2010,2010,2000,338
|
|
20230707,150700,1323046977,2000,2010,2010,2000,3700
|
|
20230707,150600,1315631977,2010,2010,2010,2010,1000
|
|
20230707,150500,1313621977,2010,2005,2010,2005,601
|
|
20230707,150400,1312416217,2005,2005,2005,2005,529
|
|
20230707,150300,1311355572,2005,2005,2005,2005,300
|
|
20230707,150200,1310754072,2010,2005,2010,2000,367
|
|
20230707,150100,1310018562,2010,2010,2010,2010,6
|
|
20230707,150000,1310006502,2010,2010,2010,2010,3
|
|
20230707,145900,1310000472,2000,2005,2005,2000,3002
|
|
20230707,145800,1303987767,2005,1995,2005,1995,1310
|
|
20230707,145700,1301369267,1999,1999,1999,1999,1014
|
|
20230707,145600,1299342281,1994,1994,1994,1994,0
|
|
20230707,145500,1299342281,1994,1996,1996,1994,1047
|
|
20230707,145400,1297253535,2005,2005,2005,2005,1
|
|
20230707,145300,1297251530,2005,2005,2005,2000,503
|
|
20230707,145200,1296245520,2000,2000,2000,2000,2
|
|
20230707,145100,1296241520,2000,2005,2005,2000,2
|
|
20230707,145000,1296237515,2005,2000,2005,2000,122
|
|
20230707,144900,1295993055,1989,1990,1990,1989,500
|
|
20230707,144800,1294998255,2000,2000,2000,2000,0
|
|
20230707,144700,1294998255,2000,2000,2000,2000,1021
|
|
20230707,144600,1292956255,2000,1996,2000,1987,1717
|
|
20230707,144500,1289537867,2000,1996,2000,1996,1908
|
|
20230707,144400,1285729067,1996,1996,1996,1996,100
|
|
20230707,144300,1285529467,1996,1998,2000,1996,5560
|
|
20230707,144200,1274429944,1997,1997,1997,1997,0
|
|
20230707,144100,1274429944,1997,1997,1997,1996,1009
|
|
20230707,144000,1272415443,1997,1997,1997,1995,5522
|
|
20230707,143900,1261391223,1997,1997,1997,1997,291
|
|
20230707,143800,1260810096,1997,1996,1997,1996,350
|
|
20230707,143700,1260111495,1995,1995,1995,1995,800
|
|
20230707,143600,1258515495,1992,1992,1992,1992,0
|
|
20230707,143500,1258515495,1992,1995,1996,1992,334
|
|
20230707,143400,1257848945,1993,1993,1993,1993,11
|
|
20230707,143300,1257827022,1990,1990,1990,1990,276
|
|
20230707,143200,1257277782,1990,1987,1990,1987,74
|
|
20230707,143100,1257130672,1990,1990,1990,1990,0
|
|
20230707,143000,1257130672,1990,1990,1990,1990,800
|
|
20230707,142900,1255538672,1990,1990,1990,1990,0
|
|
20230707,142800,1255538672,1990,1991,1991,1990,4328
|
|
20230707,142700,1246925195,1991,1991,1991,1991,0
|
|
20230707,142600,1246925195,1991,1991,1991,1991,1401
|
|
20230707,142500,1244135804,1992,1992,1992,1992,800
|
|
20230707,142400,1242542204,1991,1991,1991,1991,0
|
|
20230707,142300,1242542204,1991,1997,1997,1991,103
|
|
20230707,142200,1242337113,1991,1991,1991,1991,1
|
|
20230707,142100,1242335122,1991,1991,1991,1991,0
|
|
20230707,142000,1242335122,1991,1991,1991,1991,0
|
|
20230707,141900,1242335122,1991,1992,1997,1991,1101
|
|
20230707,141800,1240142295,1992,1997,1997,1992,1387
|
|
20230707,141700,1237377904,1993,1994,1994,1993,137
|
|
20230707,141600,1237104847,1998,1994,1998,1994,1040
|
|
20230707,141500,1235027035,1993,1992,1993,1992,577
|
|
20230707,141400,1233877551,1992,1992,1992,1992,0
|
|
20230707,141300,1233877551,1992,1990,1992,1983,201
|
|
20230707,141200,1233478489,1982,1982,1982,1982,231
|
|
20230707,141100,1233020647,1981,1991,1991,1981,11
|
|
20230707,141000,1232998756,1991,1981,1991,1981,4112
|
|
20230707,140900,1224851884,1981,1993,1993,1981,3073
|
|
20230707,140800,1218763833,1984,1984,1993,1984,3026
|
|
20230707,140700,1212760225,1979,1979,1980,1976,5500
|
|
20230707,140600,1201875007,1976,1981,1981,1976,27023
|
|
20230707,140500,1148393386,1981,1981,1981,1981,1660
|
|
20230707,140400,1145104926,1981,1982,1982,1981,2564
|
|
20230707,140300,1140024114,1982,1984,1984,1982,3288
|
|
20230707,140200,1133504478,1984,1985,1985,1984,5195
|
|
20230707,140100,1123193940,1985,1987,1988,1985,3334
|
|
20230707,140000,1116570539,1988,1988,1991,1987,1953
|
|
20230707,135900,1112688483,1991,1988,1991,1988,169
|
|
20230707,135800,1112352428,1988,1992,1992,1988,3360
|
|
20230707,135700,1105668221,1993,1989,1993,1989,511
|
|
20230707,135600,1104651343,1989,1993,1993,1989,163
|
|
20230707,135500,1104327092,1993,1993,1993,1990,5189
|
|
20230707,135400,1093998528,1993,1993,1993,1991,785
|
|
20230707,135300,1092435519,1993,1992,1993,1990,13103
|
|
20230707,135200,1066358156,1993,1994,1999,1992,1176
|
|
20230707,135100,1064014056,1994,1999,1999,1993,4590
|
|
20230707,135000,1054859606,1995,1996,1996,1995,932
|
|
20230707,134900,1052999736,1999,1999,1999,1999,0
|
|
20230707,134800,1052999736,1999,1999,1999,1995,3787
|
|
20230707,134700,1045441199,1999,1999,1999,1999,2
|
|
20230707,134600,1045437201,1995,1995,1995,1995,0
|
|
20230707,134500,1045437201,1995,1998,1998,1995,236
|
|
20230707,134400,1044966348,1999,1996,1999,1995,28
|
|
20230707,134300,1044910479,1999,1998,1999,1998,119
|
|
20230707,134200,1044672698,1999,1996,1999,1996,210
|
|
20230707,134100,1044253513,1996,1996,1996,1996,999
|
|
20230707,134000,1042259509,1996,1996,1996,1994,320
|
|
20230707,133900,1041621421,1994,1994,1994,1994,0
|
|
20230707,133800,1041621421,1994,1996,1996,1994,1349
|
|
20230707,133700,1038931317,1996,1996,1996,1995,1401
|
|
20230707,133600,1036135926,1996,1996,1996,1996,30
|
|
20230707,133500,1036076046,1996,2000,2000,1996,2
|
|
20230707,133400,1036072050,2000,1999,2000,1999,88
|
|
20230707,133300,1035896128,1999,1999,1999,1999,0
|
|
20230707,133200,1035896128,1999,1999,1999,1999,37
|
|
20230707,133100,1035822165,1999,1996,2000,1996,2751
|
|
20230707,133000,1030323032,1996,1996,1996,1996,0
|
|
20230707,132900,1030323032,1996,1991,1996,1991,1589
|
|
20230707,132800,1027159328,1991,1993,1996,1990,7105
|
|
20230707,132700,1013006956,1995,1995,1997,1993,1267
|
|
20230707,132600,1010480104,1997,2000,2000,1994,3056
|
|
20230707,132500,1004378014,1999,1999,1999,1999,50
|
|
20230707,132400,1004278064,2000,2000,2000,1999,1686
|
|
20230707,132300,1000907087,2000,2000,2000,2000,1000
|
|
20230707,132200,998907087,2005,2005,2005,2005,108
|
|
20230707,132100,998690547,2010,2000,2010,2000,4
|
|
20230707,132000,998682527,2000,2000,2000,2000,1
|
|
20230707,131900,998680527,2000,1999,2000,1999,1964
|
|
20230707,131800,994753791,2000,2000,2000,2000,350
|
|
20230707,131700,994053791,2015,2005,2015,2005,49
|
|
20230707,131600,993955476,2005,2005,2005,2005,200
|
|
20230707,131500,993554476,1998,2005,2005,1998,1098
|
|
20230707,131400,991359986,1997,1997,1997,1997,0
|
|
20230707,131300,991359986,1997,1998,1998,1997,2077
|
|
20230707,131200,987211409,1998,2005,2005,1997,3125
|
|
20230707,131100,980961812,2005,1999,2005,1998,1626
|
|
20230707,131000,977709510,2000,2000,2000,2000,6
|
|
20230707,130900,977697510,2010,2000,2010,1999,861
|
|
20230707,130800,975975040,2000,2000,2000,2000,260
|
|
20230707,130700,975455040,2000,2000,2000,2000,10
|
|
20230707,130600,975435040,2000,2010,2010,2000,45675
|
|
20230707,130500,884068645,2010,2010,2010,2010,0
|
|
20230707,130400,884068645,2010,2010,2010,2005,1121
|
|
20230707,130300,881820040,2010,2010,2010,2010,3321
|
|
20230707,130200,875144830,2010,2015,2015,2010,3655
|
|
20230707,130100,867783255,2015,2015,2015,2015,500
|
|
20230707,130000,866775755,2015,2015,2015,2015,248
|
|
20230707,125900,866276035,2020,2020,2020,2020,2100
|
|
20230707,125800,862034035,2010,2010,2010,2010,4
|
|
20230707,125700,862025995,2010,2010,2010,2010,1000
|
|
20230707,125600,860015995,2010,2010,2010,2010,0
|
|
20230707,125500,860015995,2010,2010,2010,2010,0
|
|
20230707,125400,860015995,2010,2015,2015,2010,1104
|
|
20230707,125300,857796925,2010,2010,2010,2010,0
|
|
20230707,125200,857796925,2010,2015,2015,2010,2509
|
|
20230707,125100,852753030,2010,2010,2010,2010,0
|
|
20230707,125000,852753030,2010,2010,2010,2010,500
|
|
20230707,124900,851748030,2010,2015,2015,2010,1996
|
|
20230707,124800,847734555,2020,2020,2020,2020,2
|
|
20230707,124700,847730515,2020,2020,2020,2020,0
|
|
20230707,124600,847730515,2020,2020,2020,2020,742
|
|
20230707,124500,846231675,2025,2025,2025,2025,0
|
|
20230707,124400,846231675,2025,2025,2025,2025,0
|
|
20230707,124300,846231675,2025,2025,2025,2025,0
|
|
20230707,124200,846231675,2025,2025,2025,2025,0
|
|
20230707,124100,846231675,2025,2025,2025,2025,222
|
|
20230707,124000,845782125,2025,2025,2025,2025,0
|
|
20230707,123900,845782125,2025,2025,2025,2025,0
|
|
20230707,123800,845782125,2025,2020,2030,2020,58
|
|
20230707,123700,845664910,2030,2025,2030,2025,31
|
|
20230707,123600,845602130,2020,2020,2020,2020,1617
|
|
20230707,123500,842335790,2025,2025,2025,2025,0
|
|
20230707,123400,842335790,2025,2025,2025,2025,25
|
|
20230707,123300,842285165,2030,2025,2030,2025,506
|
|
20230707,123200,841260485,2035,2025,2035,2025,880
|
|
20230707,123100,839478445,2025,2025,2025,2025,2
|
|
20230707,123000,839474395,2025,2025,2025,2025,0
|
|
20230707,122900,839474395,2025,2025,2025,2025,1622
|
|
20230707,122800,836189845,2035,2035,2035,2035,0
|
|
20230707,122700,836189845,2035,2035,2035,2035,4
|
|
20230707,122600,836181705,2030,2030,2030,2030,1
|
|
20230707,122500,836179675,2030,2035,2035,2030,1797
|
|
20230707,122400,832531080,2035,2030,2035,2030,3921
|
|
20230707,122300,824552095,2035,2035,2035,2030,99
|
|
20230707,122200,824351090,2035,2035,2035,2030,1280
|
|
20230707,122100,821750195,2035,2035,2035,2030,1219
|
|
20230707,122000,819275535,2035,2035,2035,2035,8
|
|
20230707,121900,819259255,2035,2030,2035,2030,846
|
|
20230707,121800,817541645,2035,2035,2035,2035,331
|
|
20230707,121700,816868060,2035,2030,2035,2030,3280
|
|
20230707,121600,810193265,2035,2035,2035,2035,2
|
|
20230707,121500,810189195,2035,2035,2035,2035,3
|
|
20230707,121400,810183090,2045,2045,2045,2045,3
|
|
20230707,121300,810176955,2025,2045,2045,2025,104
|
|
20230707,121200,809966295,2045,2040,2045,2030,3681
|
|
20230707,121100,802462925,2040,2035,2045,2035,1484
|
|
20230707,121000,799437395,2035,2030,2035,2030,1685
|
|
20230707,120900,796011635,2040,2035,2040,2035,301
|
|
20230707,120800,795399095,2040,2040,2040,2040,301
|
|
20230707,120700,794785055,2040,2040,2040,2040,0
|
|
20230707,120600,794785055,2040,2030,2040,2030,4249
|
|
20230707,120500,786156555,2025,2030,2030,2025,421
|
|
20230707,120400,785303880,2030,2025,2030,2025,2341
|
|
20230707,120300,780563350,2025,2030,2030,2025,3107
|
|
20230707,120200,774256145,2020,2015,2020,2015,27985
|
|
20230707,120100,717731990,2015,2015,2015,2015,0
|
|
20230707,120000,717731990,2015,2015,2015,2015,0
|
|
20230707,115900,717731990,2015,2015,2015,2015,1322
|
|
20230707,115800,715068160,2015,2010,2015,2010,1909
|
|
20230707,115700,711231055,2010,2010,2010,2010,4690
|
|
20230707,115600,701804155,2010,2005,2010,2005,7911
|
|
20230707,115500,685942585,2005,2010,2010,2005,66
|
|
20230707,115400,685810175,2010,2005,2010,2005,3100
|
|
20230707,115300,679594360,2010,2010,2010,2010,300
|
|
20230707,115200,678991360,2010,2010,2015,2005,5971
|
|
20230707,115100,667017000,2010,2010,2020,2010,5364
|
|
20230707,115000,656234840,2010,2015,2020,2010,2793
|
|
20230707,114900,650619525,2010,2010,2010,2010,970
|
|
20230707,114800,648669825,2010,2010,2010,2010,382
|
|
20230707,114700,647902005,2020,2020,2020,2020,60
|
|
20230707,114600,647780805,2020,2015,2020,2010,1802
|
|
20230707,114500,644155615,2015,2020,2020,2015,22
|
|
20230707,114400,644111180,2025,2025,2025,2025,21
|
|
20230707,114300,644068655,2020,2020,2020,2020,0
|
|
20230707,114200,644068655,2020,2020,2020,2020,13
|
|
20230707,114100,644042395,2025,2025,2025,2025,13
|
|
20230707,114000,644016070,2025,2025,2025,2025,1
|
|
20230707,113900,644014045,2010,2010,2010,2010,0
|
|
20230707,113800,644014045,2010,2025,2025,2010,381
|
|
20230707,113700,643248190,2010,2010,2010,2010,65
|
|
20230707,113600,643117540,2010,2025,2025,2010,900
|
|
20230707,113500,641301015,2015,2015,2015,2015,5552
|
|
20230707,113400,630113735,2025,2025,2025,2025,1
|
|
20230707,113300,630111710,2015,2015,2015,2015,1600
|
|
20230707,113200,626887710,2025,2020,2025,2010,6814
|
|
20230707,113100,613160470,2030,2030,2030,2030,2
|
|
20230707,113000,613156410,2030,2015,2030,2010,8287
|
|
20230707,112900,596494910,2030,2015,2030,2010,3013
|
|
20230707,112800,590427015,2030,2030,2030,2030,13
|
|
20230707,112700,590400625,2030,2025,2030,2025,861
|
|
20230707,112600,588657035,2025,2020,2025,2010,2776
|
|
20230707,112500,583051775,2025,2025,2025,2025,43
|
|
20230707,112400,582964700,2025,2020,2025,2020,538
|
|
20230707,112300,581877755,2025,2025,2025,2005,9214
|
|
20230707,112200,563366175,2025,2020,2025,2020,55
|
|
20230707,112100,563254805,2020,2020,2020,2020,40
|
|
20230707,112000,563174005,2020,2025,2025,2020,861
|
|
20230707,111900,561434770,2020,2020,2020,2020,220
|
|
20230707,111800,560990370,2025,2020,2025,2020,1000
|
|
20230707,111700,558970270,2020,2020,2020,2015,1602
|
|
20230707,111600,555739230,2020,2005,2020,2005,3822
|
|
20230707,111500,548044280,2010,2015,2015,2000,22650
|
|
20230707,111400,502629945,2015,2030,2030,2005,11071
|
|
20230707,111300,480339905,2030,2025,2030,2025,20
|
|
20230707,111200,480299330,2030,2020,2030,2020,93
|
|
20230707,111100,480111430,2035,2035,2035,2035,79
|
|
20230707,111000,479950665,2035,2025,2035,2020,8246
|
|
20230707,110900,463283685,2035,2035,2035,2035,4
|
|
20230707,110800,463275545,2040,2040,2040,2020,10061
|
|
20230707,110700,442926240,2040,2040,2040,2040,12
|
|
20230707,110600,442901760,2040,2035,2045,2015,39736
|
|
20230707,110500,362398140,2040,2040,2040,2040,4
|
|
20230707,110400,362389980,2035,2035,2035,2035,2234
|
|
20230707,110300,357843790,2035,2040,2040,2035,6300
|
|
20230707,110200,344998535,2040,2040,2040,2040,735
|
|
20230707,110100,343499135,2045,2045,2045,2040,649
|
|
20230707,110000,342175135,2045,2045,2045,2045,16
|
|
20230707,105900,342142415,2045,2045,2045,2045,34
|
|
20230707,105800,342072885,2045,2045,2045,2045,10
|
|
20230707,105700,342052435,2045,2045,2045,2045,4
|
|
20230707,105600,342044255,2045,2040,2045,2040,2004
|
|
20230707,105500,337956075,2045,2045,2045,2045,102
|
|
20230707,105400,337747485,2045,2040,2045,2040,30
|
|
20230707,105300,337686195,2040,2040,2040,2040,2
|
|
20230707,105200,337682115,2040,2045,2045,2040,28
|
|
20230707,105100,337624985,2035,2045,2045,2035,203
|
|
20230707,105000,337211860,2045,2045,2045,2035,757
|
|
20230707,104900,335664155,2045,2045,2045,2045,4975
|
|
20230707,104800,325490280,2045,2045,2045,2045,1
|
|
20230707,104700,325488235,2045,2040,2045,2040,408
|
|
20230707,104600,324655880,2045,2040,2045,2035,625
|
|
20230707,104500,323383255,2035,2035,2035,2035,1256
|
|
20230707,104400,320827295,2035,2040,2045,2030,1587
|
|
20230707,104300,317596215,2050,2035,2050,2035,9495
|
|
20230707,104200,298238785,2040,2045,2045,2040,1310
|
|
20230707,104100,295566350,2045,2045,2050,2045,356
|
|
20230707,104000,294837805,2045,2045,2045,2045,205
|
|
20230707,103900,294418580,2045,2045,2045,2045,35
|
|
20230707,103800,294347005,2050,2045,2050,2035,3480
|
|
20230707,103700,287257625,2065,2050,2065,2045,10656
|
|
20230707,103600,265417255,2055,2050,2055,2050,33
|
|
20230707,103500,265349465,2050,2065,2065,2050,1941
|
|
20230707,103400,261361895,2055,2060,2065,2055,1883
|
|
20230707,103300,257492135,2070,2070,2070,2070,0
|
|
20230707,103200,257492135,2070,2060,2070,2060,318
|
|
20230707,103100,256836220,2060,2065,2065,2060,1117
|
|
20230707,103000,254535175,2060,2060,2060,2060,5
|
|
20230707,102900,254524875,2065,2065,2065,2065,1
|
|
20230707,102800,254522810,2065,2065,2065,2065,1
|
|
20230707,102700,254520745,2055,2060,2065,2050,11973
|
|
20230707,102600,229900705,2065,2070,2070,2065,3913
|
|
20230707,102500,221820185,2070,2070,2075,2065,304
|
|
20230707,102400,221191900,2070,2070,2070,2070,552
|
|
20230707,102300,220049260,2070,2070,2070,2070,415
|
|
20230707,102200,219190210,2075,2075,2075,2075,10
|
|
20230707,102100,219169460,2075,2075,2075,2075,510
|
|
20230707,102000,218111210,2080,2080,2080,2080,0
|
|
20230707,101900,218111210,2080,2080,2080,2080,0
|
|
20230707,101800,218111210,2080,2080,2080,2080,3
|
|
20230707,101700,218104970,2075,2075,2080,2075,1180
|
|
20230707,101600,215656450,2075,2075,2075,2075,0
|
|
20230707,101500,215656450,2075,2075,2075,2075,450
|
|
20230707,101400,214722700,2080,2080,2080,2080,1
|
|
20230707,101300,214720620,2080,2075,2080,2075,2990
|
|
20230707,101200,208516365,2080,2080,2080,2080,670
|
|
20230707,101100,207122765,2080,2085,2085,2080,317
|
|
20230707,101000,206463400,2080,2080,2085,2080,881
|
|
20230707,100900,204630635,2080,2080,2080,2080,671
|
|
20230707,100800,203234955,2080,2075,2080,2075,692
|
|
20230707,100700,201799045,2065,2065,2065,2065,1
|
|
20230707,100600,201796980,2080,2080,2080,2065,7
|
|
20230707,100500,201782495,2065,2070,2080,2065,4153
|
|
20230707,100400,193205265,2070,2080,2080,2070,2900
|
|
20230707,100300,187200730,2070,2070,2070,2070,12
|
|
20230707,100200,187175890,2080,2080,2080,2080,0
|
|
20230707,100100,187175890,2080,2080,2080,2080,500
|
|
20230707,100000,186135890,2080,2085,2085,2075,6302
|
|
20230707,095900,173045335,2080,2085,2085,2080,5033
|
|
20230707,095800,162561590,2095,2095,2095,2085,296
|
|
20230707,095700,161944370,2085,2085,2095,2085,503
|
|
20230707,095600,160892635,2095,2090,2095,2090,49
|
|
20230707,095500,160790115,2090,2090,2090,2085,532
|
|
20230707,095400,159680735,2090,2090,2090,2090,0
|
|
20230707,095300,159680735,2090,2090,2090,2090,551
|
|
20230707,095200,158529145,2090,2090,2090,2090,594
|
|
20230707,095100,157287685,2090,2090,2090,2090,1004
|
|
20230707,095000,155189325,2095,2085,2095,2085,690
|
|
20230707,094900,153746655,2085,2090,2090,2085,1461
|
|
20230707,094800,150699690,2090,2090,2090,2090,0
|
|
20230707,094700,150699690,2090,2090,2090,2090,61
|
|
20230707,094600,150572200,2090,2085,2090,2085,2121
|
|
20230707,094500,146147365,2090,2095,2095,2090,7970
|
|
20230707,094400,129472225,2090,2090,2090,2090,2069
|
|
20230707,094300,125148015,2085,2085,2085,2085,2966
|
|
20230707,094200,118963905,2090,2085,2090,2085,1654
|
|
20230707,094100,115515290,2085,2085,2085,2085,1535
|
|
20230707,094000,112314815,2085,2085,2085,2085,1600
|
|
20230707,093900,108978815,2085,2080,2085,2080,1966
|
|
20230707,093800,104880500,2080,2080,2080,2080,381
|
|
20230707,093700,104088020,2075,2080,2080,2075,3523
|
|
20230707,093600,96764180,2075,2080,2080,2075,1079
|
|
20230707,093500,94519865,2080,2080,2080,2080,125
|
|
20230707,093400,94259865,2070,2070,2070,2070,1
|
|
20230707,093300,94257795,2075,2075,2075,2075,315
|
|
20230707,093200,93604170,2075,2075,2075,2075,1
|
|
20230707,093100,93602095,2075,2075,2080,2075,1357
|
|
20230707,093000,90783310,2075,2080,2080,2075,2726
|
|
20230707,092900,85125660,2075,2080,2080,2075,1601
|
|
20230707,092800,81795585,2080,2080,2080,2080,0
|
|
20230707,092700,81795585,2080,2075,2080,2075,582
|
|
20230707,092600,80587925,2065,2065,2065,2065,1318
|
|
20230707,092500,77866255,2065,2065,2065,2065,2479
|
|
20230707,092400,72747120,2060,2060,2060,2060,1780
|
|
20230707,092300,69080320,2060,2065,2065,2060,3797
|
|
20230707,092200,61255575,2065,2065,2065,2065,421
|
|
20230707,092100,60386210,2065,2065,2065,2060,3982
|
|
20230707,092000,52168380,2065,2065,2065,2065,0
|
|
20230707,091900,52168380,2065,2065,2065,2065,400
|
|
20230707,091800,51342380,2080,2080,2080,2080,1
|
|
20230707,091700,51340300,2065,2065,2065,2065,1654
|
|
20230707,091600,47924790,2080,2070,2080,2070,46
|
|
20230707,091500,47829560,2065,2065,2070,2065,2726
|
|
20230707,091400,42198870,2065,2065,2065,2065,2501
|
|
20230707,091300,37034305,2070,2075,2075,2070,3171
|
|
20230707,091200,30454535,2075,2075,2075,2075,248
|
|
20230707,091100,29939935,2075,2075,2075,2075,259
|
|
20230707,091000,29402510,2075,2075,2075,2075,0
|
|
20230707,090900,29402510,2075,2080,2080,2075,119
|
|
20230707,090800,29154995,2080,2080,2080,2075,1360
|
|
20230707,090700,26329965,2075,2075,2075,2075,109
|
|
20230707,090600,26103790,2080,2080,2080,2080,0
|
|
20230707,090500,26103790,2080,2075,2080,2075,1130
|
|
20230707,090400,23758390,2080,2070,2080,2070,202
|
|
20230707,090300,23340230,2065,2065,2065,2065,1902
|
|
20230707,090200,19412600,2075,2065,2075,2065,486
|
|
20230707,090100,18406195,2060,2065,2065,2060,3036
|
|
20230707,090000,12139735,2075,2075,2075,2060,5851
|