598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,185500,1381915038,2075,2075,2075,2075,36314
|
|
20230711,185400,1381915038,2075,2075,2075,2075,0
|
|
20230711,185300,1381915038,2075,2075,2075,2075,0
|
|
20230711,185200,1381915038,2075,2075,2075,2075,0
|
|
20230711,185100,1381915038,2075,2075,2075,2075,0
|
|
20230711,185000,1381915038,2075,2075,2075,2075,0
|
|
20230711,184900,1381915038,2075,2075,2075,2075,0
|
|
20230711,184800,1381915038,2075,2075,2075,2075,0
|
|
20230711,184700,1381915038,2075,2075,2075,2075,0
|
|
20230711,184600,1381915038,2075,2075,2075,2075,0
|
|
20230711,184500,1381915038,2075,2075,2075,2075,0
|
|
20230711,184400,1381915038,2075,2075,2075,2075,0
|
|
20230711,184300,1381915038,2075,2075,2075,2075,0
|
|
20230711,184200,1381915038,2075,2075,2075,2075,0
|
|
20230711,184100,1381915038,2075,2075,2075,2075,0
|
|
20230711,184000,1381915038,2075,2075,2075,2075,0
|
|
20230711,183900,1381915038,2075,2075,2075,2075,0
|
|
20230711,183800,1381915038,2075,2075,2075,2075,0
|
|
20230711,183700,1381915038,2075,2075,2075,2075,0
|
|
20230711,183600,1381915038,2075,2075,2075,2075,0
|
|
20230711,183500,1381915038,2075,2075,2075,2075,0
|
|
20230711,183400,1381915038,2075,2075,2075,2075,0
|
|
20230711,183300,1381915038,2075,2075,2075,2075,0
|
|
20230711,183200,1381915038,2075,2075,2075,2075,0
|
|
20230711,183100,1381915038,2075,2075,2075,2075,0
|
|
20230711,183000,1381915038,2075,2075,2075,2075,0
|
|
20230711,182900,1381915038,2075,2075,2075,2075,0
|
|
20230711,182800,1381915038,2075,2075,2075,2075,0
|
|
20230711,182700,1381915038,2075,2075,2075,2075,0
|
|
20230711,182600,1381915038,2075,2075,2075,2075,0
|
|
20230711,182500,1381915038,2075,2075,2075,2075,36314
|
|
20230711,182400,1381915038,2075,2075,2075,2075,0
|
|
20230711,182300,1381915038,2075,2075,2075,2075,0
|
|
20230711,182200,1381915038,2075,2075,2075,2075,0
|
|
20230711,182100,1381915038,2075,2075,2075,2075,0
|
|
20230711,182000,1381915038,2075,2075,2075,2075,0
|
|
20230711,181900,1381915038,2075,2075,2075,2075,0
|
|
20230711,181800,1381915038,2075,2075,2075,2075,0
|
|
20230711,181700,1381915038,2075,2075,2075,2075,0
|
|
20230711,181600,1381915038,2075,2075,2075,2075,0
|
|
20230711,181500,1381915038,2075,2075,2075,2075,0
|
|
20230711,181400,1381915038,2075,2075,2075,2075,0
|
|
20230711,181300,1381915038,2075,2075,2075,2075,0
|
|
20230711,181200,1381915038,2075,2075,2075,2075,0
|
|
20230711,181100,1381915038,2075,2075,2075,2075,0
|
|
20230711,181000,1381915038,2075,2075,2075,2075,0
|
|
20230711,180900,1381915038,2075,2075,2075,2075,0
|
|
20230711,180800,1381915038,2075,2075,2075,2075,0
|
|
20230711,180700,1381915038,2075,2075,2075,2075,0
|
|
20230711,180600,1381915038,2075,2075,2075,2075,0
|
|
20230711,180500,1381915038,2075,2075,2075,2075,0
|
|
20230711,180400,1381915038,2075,2075,2075,2075,0
|
|
20230711,180300,1381915038,2075,2075,2075,2075,0
|
|
20230711,180200,1381915038,2075,2075,2075,2075,0
|
|
20230711,180100,1381915038,2075,2075,2075,2075,0
|
|
20230711,180000,1381915038,2075,2075,2075,2075,0
|
|
20230711,175900,1381915038,2075,2075,2075,2075,0
|
|
20230711,175800,1381915038,2075,2075,2075,2075,0
|
|
20230711,175700,1381915038,2075,2075,2075,2075,0
|
|
20230711,175600,1381915038,2075,2075,2075,2075,0
|
|
20230711,175500,1381915038,2075,2075,2075,2075,36314
|
|
20230711,175400,1381915038,2075,2075,2075,2075,0
|
|
20230711,175300,1381915038,2075,2075,2075,2075,0
|
|
20230711,175200,1381915038,2075,2075,2075,2075,0
|
|
20230711,175100,1381915038,2075,2075,2075,2075,0
|
|
20230711,175000,1381915038,2075,2075,2075,2075,0
|
|
20230711,174900,1381915038,2075,2075,2075,2075,0
|
|
20230711,174800,1381915038,2075,2075,2075,2075,0
|
|
20230711,174700,1381915038,2075,2075,2075,2075,0
|
|
20230711,174600,1381915038,2075,2075,2075,2075,0
|
|
20230711,174500,1381915038,2075,2075,2075,2075,0
|
|
20230711,174400,1381915038,2075,2075,2075,2075,0
|
|
20230711,174300,1381915038,2075,2075,2075,2075,0
|
|
20230711,174200,1381915038,2075,2075,2075,2075,0
|
|
20230711,174100,1381915038,2075,2075,2075,2075,0
|
|
20230711,174000,1381915038,2075,2075,2075,2075,0
|
|
20230711,173900,1381915038,2075,2075,2075,2075,0
|
|
20230711,173800,1381915038,2075,2075,2075,2075,0
|
|
20230711,173700,1381915038,2075,2075,2075,2075,0
|
|
20230711,173600,1381915038,2075,2075,2075,2075,0
|
|
20230711,173500,1381915038,2075,2075,2075,2075,0
|
|
20230711,173400,1381915038,2075,2075,2075,2075,0
|
|
20230711,173300,1381915038,2075,2075,2075,2075,0
|
|
20230711,173200,1381915038,2075,2075,2075,2075,0
|
|
20230711,173100,1381915038,2075,2075,2075,2075,0
|
|
20230711,173000,1381915038,2075,2075,2075,2075,0
|
|
20230711,172900,1381915038,2075,2075,2075,2075,0
|
|
20230711,172800,1381915038,2075,2075,2075,2075,0
|
|
20230711,172700,1381915038,2075,2075,2075,2075,0
|
|
20230711,172600,1381915038,2075,2075,2075,2075,0
|
|
20230711,172500,1381915038,2075,2075,2075,2075,36314
|
|
20230711,172400,1381915038,2075,2075,2075,2075,0
|
|
20230711,172300,1381915038,2075,2075,2075,2075,0
|
|
20230711,172200,1381915038,2075,2075,2075,2075,0
|
|
20230711,172100,1381915038,2075,2075,2075,2075,0
|
|
20230711,172000,1381915038,2075,2075,2075,2075,0
|
|
20230711,171900,1381915038,2075,2075,2075,2075,0
|
|
20230711,171800,1381915038,2075,2075,2075,2075,0
|
|
20230711,171700,1381915038,2075,2075,2075,2075,0
|
|
20230711,171600,1381915038,2075,2075,2075,2075,0
|
|
20230711,171500,1381915038,2075,2075,2075,2075,0
|
|
20230711,171400,1381915038,2075,2075,2075,2075,0
|
|
20230711,171300,1381915038,2075,2075,2075,2075,0
|
|
20230711,171200,1381915038,2075,2075,2075,2075,0
|
|
20230711,171100,1381915038,2075,2075,2075,2075,0
|
|
20230711,171000,1381915038,2075,2075,2075,2075,0
|
|
20230711,170900,1381915038,2075,2075,2075,2075,0
|
|
20230711,170800,1381915038,2075,2075,2075,2075,0
|
|
20230711,170700,1381915038,2075,2075,2075,2075,0
|
|
20230711,170600,1381915038,2075,2075,2075,2075,0
|
|
20230711,170500,1381915038,2075,2075,2075,2075,0
|
|
20230711,170400,1381915038,2075,2075,2075,2075,0
|
|
20230711,170300,1381915038,2075,2075,2075,2075,0
|
|
20230711,170200,1381915038,2075,2075,2075,2075,0
|
|
20230711,170100,1381915038,2075,2075,2075,2075,0
|
|
20230711,170000,1381915038,2075,2075,2075,2075,0
|
|
20230711,165900,1381915038,2075,2075,2075,2075,0
|
|
20230711,165800,1381915038,2075,2075,2075,2075,0
|
|
20230711,165700,1381915038,2075,2075,2075,2075,0
|
|
20230711,165600,1381915038,2075,2075,2075,2075,0
|
|
20230711,165500,1381915038,2075,2075,2075,2075,36314
|
|
20230711,165400,1381915038,2075,2075,2075,2075,0
|
|
20230711,165300,1381915038,2075,2075,2075,2075,0
|
|
20230711,165200,1381915038,2075,2075,2075,2075,0
|
|
20230711,165100,1381915038,2075,2075,2075,2075,0
|
|
20230711,165000,1381915038,2075,2075,2075,2075,0
|
|
20230711,164900,1381915038,2075,2075,2075,2075,0
|
|
20230711,164800,1381915038,2075,2075,2075,2075,0
|
|
20230711,164700,1381915038,2075,2075,2075,2075,0
|
|
20230711,164600,1381915038,2075,2075,2075,2075,0
|
|
20230711,164500,1381915038,2075,2075,2075,2075,0
|
|
20230711,164400,1381915038,2075,2075,2075,2075,0
|
|
20230711,164300,1381915038,2075,2075,2075,2075,0
|
|
20230711,164200,1381915038,2075,2075,2075,2075,0
|
|
20230711,164100,1381915038,2075,2075,2075,2075,0
|
|
20230711,164000,1381915038,2075,2075,2075,2075,0
|
|
20230711,163900,1381915038,2075,2075,2075,2075,0
|
|
20230711,163800,1381915038,2075,2075,2075,2075,0
|
|
20230711,163700,1381915038,2075,2075,2075,2075,0
|
|
20230711,163600,1381915038,2075,2075,2075,2075,0
|
|
20230711,163500,1381915038,2075,2075,2075,2075,0
|
|
20230711,163400,1381915038,2075,2075,2075,2075,0
|
|
20230711,163300,1381915038,2075,2075,2075,2075,0
|
|
20230711,163200,1381915038,2075,2075,2075,2075,0
|
|
20230711,163100,1381915038,2075,2075,2075,2075,0
|
|
20230711,163000,1381915038,2075,2075,2075,2075,0
|
|
20230711,162900,1381915038,2075,2075,2075,2075,0
|
|
20230711,162800,1381915038,2075,2075,2075,2075,0
|
|
20230711,162700,1381915038,2075,2075,2075,2075,0
|
|
20230711,162600,1381915038,2075,2075,2075,2075,0
|
|
20230711,162500,1381915038,2075,2075,2075,2075,36314
|
|
20230711,162400,1381915038,2075,2075,2075,2075,0
|
|
20230711,162300,1381915038,2075,2075,2075,2075,0
|
|
20230711,162200,1381915038,2075,2075,2075,2075,0
|
|
20230711,162100,1381915038,2075,2075,2075,2075,0
|
|
20230711,162000,1381915038,2075,2075,2075,2075,0
|
|
20230711,161900,1381915038,2075,2075,2075,2075,0
|
|
20230711,161800,1381915038,2075,2075,2075,2075,0
|
|
20230711,161700,1381915038,2075,2075,2075,2075,0
|
|
20230711,161600,1381915038,2075,2075,2075,2075,0
|
|
20230711,161500,1381915038,2075,2075,2075,2075,0
|
|
20230711,161400,1381915038,2075,2075,2075,2075,0
|
|
20230711,161300,1381915038,2075,2075,2075,2075,0
|
|
20230711,161200,1381915038,2075,2075,2075,2075,0
|
|
20230711,161100,1381915038,2075,2075,2075,2075,0
|
|
20230711,161000,1381915038,2075,2075,2075,2075,0
|
|
20230711,160900,1381915038,2075,2075,2075,2075,0
|
|
20230711,160800,1381915038,2075,2075,2075,2075,0
|
|
20230711,160700,1381915038,2075,2075,2075,2075,0
|
|
20230711,160600,1381915038,2075,2075,2075,2075,0
|
|
20230711,160500,1381915038,2075,2075,2075,2075,0
|
|
20230711,160400,1381915038,2075,2075,2075,2075,0
|
|
20230711,160300,1381915038,2075,2075,2075,2075,0
|
|
20230711,160200,1381915038,2075,2075,2075,2075,0
|
|
20230711,160100,1381915038,2075,2075,2075,2075,0
|
|
20230711,160000,1381915038,2075,2075,2075,2075,0
|
|
20230711,155900,1381915038,2075,2075,2075,2075,0
|
|
20230711,155800,1381915038,2075,2075,2075,2075,0
|
|
20230711,155700,1381915038,2075,2075,2075,2075,0
|
|
20230711,155600,1381915038,2075,2075,2075,2075,0
|
|
20230711,155500,1381915038,2075,2075,2075,2075,36314
|
|
20230711,155400,1381915038,2075,2075,2075,2075,0
|
|
20230711,155300,1381915038,2075,2075,2075,2075,0
|
|
20230711,155200,1381915038,2075,2075,2075,2075,0
|
|
20230711,155100,1381915038,2075,2075,2075,2075,0
|
|
20230711,155000,1381915038,2075,2075,2075,2075,0
|
|
20230711,154900,1381915038,2075,2075,2075,2075,0
|
|
20230711,154800,1381915038,2075,2075,2075,2075,0
|
|
20230711,154700,1381915038,2075,2075,2075,2075,0
|
|
20230711,154600,1381915038,2075,2075,2075,2075,0
|
|
20230711,154500,1381915038,2075,2075,2075,2075,0
|
|
20230711,154400,1381915038,2075,2075,2075,2075,0
|
|
20230711,154300,1381915038,2075,2075,2075,2075,0
|
|
20230711,154200,1381915038,2075,2075,2075,2075,0
|
|
20230711,154100,1381915038,2075,2075,2075,2075,0
|
|
20230711,154000,1381915038,2075,2075,2075,2075,0
|
|
20230711,153900,1381915038,2075,2075,2075,2075,0
|
|
20230711,153800,1381915038,2075,2075,2075,2075,0
|
|
20230711,153700,1381915038,2075,2075,2075,2075,0
|
|
20230711,153600,1381915038,2075,2075,2075,2075,0
|
|
20230711,153500,1381915038,2075,2075,2075,2075,0
|
|
20230711,153400,1381915038,2075,2075,2075,2075,0
|
|
20230711,153300,1381915038,2075,2075,2075,2075,0
|
|
20230711,153200,1381915038,2075,2075,2075,2075,0
|
|
20230711,153100,1381915038,2075,2075,2075,2075,0
|
|
20230711,153000,1381915038,2075,2075,2075,2075,36314
|
|
20230711,152900,1306563488,2070,2070,2070,2070,0
|
|
20230711,152800,1306563488,2070,2070,2070,2070,0
|
|
20230711,152700,1306563488,2070,2070,2070,2070,0
|
|
20230711,152600,1306563488,2070,2070,2070,2070,0
|
|
20230711,152500,1306563488,2070,2070,2070,2070,0
|
|
20230711,152400,1306563488,2070,2070,2070,2070,0
|
|
20230711,152300,1306563488,2070,2070,2070,2070,0
|
|
20230711,152200,1306563488,2070,2070,2070,2070,0
|
|
20230711,152100,1306563488,2070,2070,2070,2070,0
|
|
20230711,152000,1306563488,2070,2070,2070,2070,0
|
|
20230711,151900,1306563488,2070,2065,2070,2055,12149
|
|
20230711,151800,1281452178,2065,2060,2065,2060,901
|
|
20230711,151700,1279594793,2060,2050,2075,2045,10787
|
|
20230711,151600,1257324908,2055,2040,2065,2040,4384
|
|
20230711,151500,1248306903,2045,2045,2045,2040,150
|
|
20230711,151400,1248000673,2050,2040,2050,2040,651
|
|
20230711,151300,1246667193,2045,2050,2050,2045,1016
|
|
20230711,151200,1244588988,2050,2045,2050,2045,3222
|
|
20230711,151100,1237999403,2045,2050,2050,2045,2047
|
|
20230711,151000,1233808083,2055,2065,2070,2055,4772
|
|
20230711,150900,1223987128,2065,2055,2065,2055,2219
|
|
20230711,150800,1219405283,2065,2065,2065,2065,12590
|
|
20230711,150700,1193406933,2065,2060,2065,2055,2596
|
|
20230711,150600,1188061748,2055,2050,2055,2050,10854
|
|
20230711,150500,1165757468,2055,2055,2055,2050,2671
|
|
20230711,150400,1160270498,2055,2050,2055,2050,1302
|
|
20230711,150300,1157594943,2055,2050,2055,2050,2559
|
|
20230711,150200,1152348943,2050,2050,2050,2050,1056
|
|
20230711,150100,1150184143,2050,2050,2050,2050,608
|
|
20230711,150000,1148937743,2055,2055,2055,2055,635
|
|
20230711,145900,1147632818,2050,2060,2060,2050,4342
|
|
20230711,145800,1138711363,2060,2055,2060,2055,2170
|
|
20230711,145700,1134245953,2060,2060,2060,2060,32
|
|
20230711,145600,1134180033,2060,2060,2060,2055,295
|
|
20230711,145500,1133573633,2060,2055,2060,2055,2368
|
|
20230711,145400,1128707368,2055,2055,2060,2055,1359
|
|
20230711,145300,1125914498,2055,2055,2055,2055,81
|
|
20230711,145200,1125748043,2055,2055,2060,2055,690
|
|
20230711,145100,1124329588,2055,2050,2055,2050,903
|
|
20230711,145000,1122475428,2055,2050,2055,2050,171
|
|
20230711,144900,1122124423,2050,2060,2060,2050,1977
|
|
20230711,144800,1118070753,2060,2055,2060,2055,217
|
|
20230711,144700,1117624708,2055,2055,2055,2055,657
|
|
20230711,144600,1116274573,2055,2050,2055,2050,191
|
|
20230711,144500,1115882698,2050,2050,2050,2050,1384
|
|
20230711,144400,1113045498,2050,2050,2050,2040,145
|
|
20230711,144300,1112748698,2050,2040,2050,2040,336
|
|
20230711,144200,1112061658,2040,2040,2040,2040,134
|
|
20230711,144100,1111788298,2045,2045,2045,2035,4600
|
|
20230711,144000,1102404098,2045,2040,2045,2040,1865
|
|
20230711,143900,1098599448,2040,2040,2040,2025,813
|
|
20230711,143800,1096940988,2040,2035,2040,2030,1144
|
|
20230711,143700,1094613373,2035,2040,2040,2035,424
|
|
20230711,143600,1093749913,2040,2035,2040,2035,1401
|
|
20230711,143500,1090898828,2035,2035,2035,2035,54
|
|
20230711,143400,1090788938,2020,2045,2045,2020,1888
|
|
20230711,143300,1086961013,2025,2030,2045,2015,8110
|
|
20230711,143200,1070538058,2035,2040,2040,2035,124
|
|
20230711,143100,1070285398,2030,2040,2040,2030,1133
|
|
20230711,143000,1067984478,2040,2040,2040,2040,55
|
|
20230711,142900,1067872278,2045,2030,2050,2025,2538
|
|
20230711,142800,1062710478,2040,2035,2040,2025,3081
|
|
20230711,142700,1056460818,2035,2035,2035,2035,2275
|
|
20230711,142600,1051831193,2040,2040,2045,2040,1392
|
|
20230711,142500,1048991338,2045,2045,2045,2045,34
|
|
20230711,142400,1048921808,2045,2045,2050,2045,2369
|
|
20230711,142300,1044077028,2050,2050,2050,2050,47
|
|
20230711,142200,1043980678,2050,2045,2050,2045,593
|
|
20230711,142100,1042767858,2045,2045,2050,2045,410
|
|
20230711,142000,1041929203,2045,2050,2050,2045,2176
|
|
20230711,141900,1037469398,2050,2055,2055,2050,2291
|
|
20230711,141800,1032766393,2055,2055,2055,2055,344
|
|
20230711,141700,1032059473,2055,2055,2055,2050,139
|
|
20230711,141600,1031774328,2055,2055,2055,2055,35
|
|
20230711,141500,1031702403,2055,2050,2055,2050,1834
|
|
20230711,141400,1027942533,2050,2055,2055,2050,554
|
|
20230711,141300,1026806658,2055,2055,2055,2055,135
|
|
20230711,141200,1026529233,2055,2055,2055,2055,35
|
|
20230711,141100,1026457308,2055,2055,2055,2055,34
|
|
20230711,141000,1026387438,2060,2055,2060,2055,924
|
|
20230711,140900,1024484168,2055,2055,2055,2055,1550
|
|
20230711,140800,1021298918,2055,2050,2055,2050,2846
|
|
20230711,140700,1015450398,2055,2055,2055,2055,193
|
|
20230711,140600,1015053783,2055,2055,2055,2055,823
|
|
20230711,140500,1013362518,2055,2050,2055,2045,1599
|
|
20230711,140400,1010087983,2050,2050,2060,2050,1051
|
|
20230711,140300,1007929123,2060,2055,2060,2055,265
|
|
20230711,140200,1007384543,2055,2050,2055,2050,1059
|
|
20230711,140100,1005213268,2050,2055,2055,2050,1962
|
|
20230711,140000,1001190058,2065,2060,2065,2060,64
|
|
20230711,135900,1001058188,2060,2050,2060,2050,563
|
|
20230711,135800,999898598,2055,2070,2070,2055,3121
|
|
20230711,135700,993478933,2070,2065,2070,2065,699
|
|
20230711,135600,992035293,2070,2065,2070,2060,1411
|
|
20230711,135500,989124903,2065,2055,2065,2055,4516
|
|
20230711,135400,979813073,2055,2050,2055,2050,1353
|
|
20230711,135300,977039368,2050,2050,2050,2050,502
|
|
20230711,135200,976010268,2060,2055,2060,2055,1025
|
|
20230711,135100,973898843,2055,2055,2060,2055,2156
|
|
20230711,135000,969467863,2055,2055,2055,2055,597
|
|
20230711,134900,968241028,2050,2050,2050,2050,233
|
|
20230711,134800,967763378,2050,2055,2055,2050,3611
|
|
20230711,134700,960357878,2055,2055,2055,2055,300
|
|
20230711,134600,959741378,2050,2055,2060,2050,540
|
|
20230711,134500,958631283,2055,2050,2055,2050,2748
|
|
20230711,134400,952984918,2050,2055,2055,2050,2045
|
|
20230711,134300,948787448,2060,2055,2060,2050,870
|
|
20230711,134200,946997353,2055,2050,2060,2050,4661
|
|
20230711,134100,937423503,2050,2065,2065,2050,9123
|
|
20230711,134000,918642268,2065,2065,2070,2060,10724
|
|
20230711,133900,896478868,2060,2055,2065,2050,6025
|
|
20230711,133800,884103508,2055,2040,2055,2040,12834
|
|
20230711,133700,857839978,2035,2030,2035,2025,2314
|
|
20230711,133600,853151628,2025,2025,2025,2025,0
|
|
20230711,133500,853151628,2025,2035,2040,2025,3849
|
|
20230711,133400,845346048,2035,2035,2035,2035,668
|
|
20230711,133300,843986668,2040,2040,2040,2040,0
|
|
20230711,133200,843986668,2040,2035,2040,2025,1591
|
|
20230711,133100,840753518,2035,2035,2035,2035,841
|
|
20230711,133000,839042083,2040,2040,2040,2040,188
|
|
20230711,132900,838658563,2040,2035,2040,2035,302
|
|
20230711,132800,838042508,2025,2040,2040,2025,848
|
|
20230711,132700,836319963,2040,2040,2040,2040,1889
|
|
20230711,132600,832466403,2045,2045,2045,2035,2306
|
|
20230711,132500,827758693,2045,2050,2050,2035,3854
|
|
20230711,132400,819898243,2050,2045,2050,2040,9214
|
|
20230711,132300,801056443,2045,2035,2045,2035,8149
|
|
20230711,132200,784446673,2035,2040,2040,2030,1596
|
|
20230711,132100,781200068,2040,2040,2040,2040,569
|
|
20230711,132000,780039308,2040,2035,2040,2030,3221
|
|
20230711,131900,773484078,2035,2035,2035,2035,943
|
|
20230711,131800,771565073,2030,2025,2030,2025,2014
|
|
20230711,131700,767478298,2020,2025,2025,2020,6622
|
|
20230711,131600,754101853,2020,2025,2025,2020,2036
|
|
20230711,131500,749988773,2020,2020,2025,2020,521
|
|
20230711,131400,748936348,2025,2025,2025,2025,154
|
|
20230711,131300,748624498,2030,2030,2030,2030,2029
|
|
20230711,131200,744505628,2030,2030,2030,2025,2769
|
|
20230711,131100,738887408,2025,2025,2025,2025,1299
|
|
20230711,131000,736256933,2025,2020,2025,2020,1021
|
|
20230711,130900,734194408,2020,2020,2020,2020,100
|
|
20230711,130800,733992408,2030,2030,2030,2020,1200
|
|
20230711,130700,731559593,2030,2020,2030,2020,5
|
|
20230711,130600,731549453,2030,2030,2030,2025,875
|
|
20230711,130500,729777188,2025,2025,2025,2025,550
|
|
20230711,130400,728663438,2030,2030,2030,2030,1001
|
|
20230711,130300,726631408,2030,2030,2030,2030,0
|
|
20230711,130200,726631408,2030,2030,2030,2020,1782
|
|
20230711,130100,723017003,2030,2030,2030,2030,51
|
|
20230711,130000,722913473,2030,2030,2030,2030,98
|
|
20230711,125900,722714533,2030,2030,2030,2030,1087
|
|
20230711,125800,720507923,2030,2025,2030,2025,1118
|
|
20230711,125700,718243958,2025,2025,2025,2025,8
|
|
20230711,125600,718227758,2025,2025,2025,2025,72
|
|
20230711,125500,718081958,2025,2020,2025,2020,871
|
|
20230711,125400,716321953,2025,2025,2025,2020,89
|
|
20230711,125300,716142043,2025,2020,2025,2020,2003
|
|
20230711,125200,712088298,2025,2025,2025,2025,3000
|
|
20230711,125100,706013298,2025,2025,2025,2025,1
|
|
20230711,125000,706011273,2025,2020,2025,2020,547
|
|
20230711,124900,704905768,2020,2025,2025,2020,1113
|
|
20230711,124800,702657488,2020,2020,2020,2020,638
|
|
20230711,124700,701368728,2020,2010,2020,2010,1610
|
|
20230711,124600,698122628,2010,2015,2015,2010,729
|
|
20230711,124500,696654838,2020,2020,2020,2020,0
|
|
20230711,124400,696654838,2020,2010,2020,2010,52
|
|
20230711,124300,696550268,2010,2015,2015,2010,7953
|
|
20230711,124200,680560458,2015,2025,2025,2015,140
|
|
20230711,124100,680278298,2020,2020,2025,2015,975
|
|
20230711,124000,678310113,2020,2020,2020,2020,194
|
|
20230711,123900,677918233,2020,2020,2020,2015,2534
|
|
20230711,123800,672804168,2010,2010,2010,2005,4900
|
|
20230711,123700,662955173,2020,2010,2020,2010,29
|
|
20230711,123600,662896793,2020,2020,2020,2020,7
|
|
20230711,123500,662882653,2010,2015,2015,2010,3002
|
|
20230711,123400,656846128,2020,2015,2020,2015,6001
|
|
20230711,123300,644753608,2015,2030,2030,2015,11244
|
|
20230711,123200,622005363,2030,2040,2040,2030,2050
|
|
20230711,123100,617833398,2035,2035,2040,2035,3871
|
|
20230711,123000,609946038,2035,2035,2035,2035,6784
|
|
20230711,122900,596140598,2035,2040,2040,2035,413
|
|
20230711,122800,595299648,2040,2035,2040,2030,8454
|
|
20230711,122700,578080753,2030,2010,2035,2010,15982
|
|
20230711,122600,545686233,2005,2005,2005,2005,154
|
|
20230711,122500,545377463,2005,2005,2005,2005,10
|
|
20230711,122400,545357413,2005,2005,2005,2005,130
|
|
20230711,122300,545096763,2000,2000,2000,2000,0
|
|
20230711,122200,545096763,2000,2000,2000,2000,306
|
|
20230711,122100,544484763,2005,2005,2005,2005,0
|
|
20230711,122000,544484763,2005,2005,2005,2005,1487
|
|
20230711,121900,541503328,2005,2005,2005,2005,140
|
|
20230711,121800,541222628,2010,2010,2010,2010,248
|
|
20230711,121700,540724148,2010,2010,2010,2010,0
|
|
20230711,121600,540724148,2010,2010,2010,2010,0
|
|
20230711,121500,540724148,2010,2010,2010,2010,105
|
|
20230711,121400,540513098,2010,2005,2010,2005,103
|
|
20230711,121300,540306083,2010,2015,2015,2010,401
|
|
20230711,121200,539499073,2020,2020,2020,2020,0
|
|
20230711,121100,539499073,2020,2015,2020,2010,1087
|
|
20230711,121000,537309773,2020,2015,2020,2015,1004
|
|
20230711,120900,535286663,2015,2015,2015,2015,60
|
|
20230711,120800,535165763,2015,2015,2015,2015,0
|
|
20230711,120700,535165763,2015,2025,2025,2010,281
|
|
20230711,120600,534597803,2025,2025,2025,2025,0
|
|
20230711,120500,534597803,2025,2020,2025,2020,90
|
|
20230711,120400,534415823,2020,2015,2025,2005,3317
|
|
20230711,120300,527727493,2020,2025,2025,2020,3971
|
|
20230711,120200,519699948,2020,2015,2020,2015,2391
|
|
20230711,120100,514872343,2015,2015,2015,2010,1380
|
|
20230711,120000,512097643,2015,2010,2015,2010,664
|
|
20230711,115900,510762653,2010,2010,2010,2010,329
|
|
20230711,115800,510101363,2015,2015,2015,2015,191
|
|
20230711,115700,509716498,2015,2015,2015,2015,4626
|
|
20230711,115600,500395108,2020,2020,2020,2020,110
|
|
20230711,115500,500172908,2020,2025,2025,2020,101
|
|
20230711,115400,499968883,2025,2025,2025,2020,3071
|
|
20230711,115300,493765213,2025,2025,2025,2020,1708
|
|
20230711,115200,490314913,2025,2025,2030,2015,3037
|
|
20230711,115100,484168443,2025,2025,2025,2025,968
|
|
20230711,115000,482208243,2025,2020,2025,2015,6380
|
|
20230711,114900,469302408,2020,2015,2020,2010,496
|
|
20230711,114800,468301458,2015,2010,2020,2005,5098
|
|
20230711,114700,458021098,2005,2010,2010,2000,2842
|
|
20230711,114600,452335128,2010,2025,2025,2000,7223
|
|
20230711,114500,437885113,2020,2010,2020,2010,2503
|
|
20230711,114400,432835898,2015,2005,2015,2005,573
|
|
20230711,114300,431686633,2015,2015,2015,2005,2088
|
|
20230711,114200,427489413,2015,2005,2015,2005,5749
|
|
20230711,114100,415920968,2010,2015,2015,2010,349
|
|
20230711,114000,415218828,2015,2020,2020,2015,2266
|
|
20230711,113900,410643268,2015,2015,2020,2015,3484
|
|
20230711,113800,403617513,2015,2005,2015,2005,7457
|
|
20230711,113700,388647313,2000,1997,2005,1997,2180
|
|
20230711,113600,384281536,1995,1999,2000,1995,3359
|
|
20230711,113500,377577726,1999,2000,2000,1996,240
|
|
20230711,113400,377098056,2000,1995,2005,1995,515
|
|
20230711,113300,376068641,1995,1992,1995,1992,1439
|
|
20230711,113200,373202099,1992,1991,1992,1991,355
|
|
20230711,113100,372495233,1992,1992,1992,1987,296
|
|
20230711,113000,371906851,1992,1992,1992,1992,50
|
|
20230711,112900,371807251,1992,1992,1992,1992,20
|
|
20230711,112800,371767411,1992,1990,1992,1990,1043
|
|
20230711,112700,369690442,1990,1990,1990,1990,70
|
|
20230711,112600,369551142,1989,1991,1991,1989,130
|
|
20230711,112500,369292512,1992,1988,1992,1988,632
|
|
20230711,112400,368035572,1989,1988,1989,1988,80
|
|
20230711,112300,367876482,1987,1986,1987,1985,877
|
|
20230711,112200,366134445,1986,1986,1986,1986,0
|
|
20230711,112100,366134445,1986,1986,1986,1986,30
|
|
20230711,112000,366074865,1985,1984,1985,1984,762
|
|
20230711,111900,364562536,1984,1984,1984,1983,85
|
|
20230711,111800,364393906,1983,1982,1983,1978,3180
|
|
20230711,111700,358097976,1983,1982,1983,1980,2240
|
|
20230711,111600,353661418,1983,1983,1983,1983,0
|
|
20230711,111500,353661418,1983,1982,1983,1982,110
|
|
20230711,111400,353443388,1983,1983,1983,1983,50
|
|
20230711,111300,353344238,1983,1983,1983,1983,100
|
|
20230711,111200,353145938,1983,1980,1983,1980,1022
|
|
20230711,111100,351122067,1982,1983,1983,1982,374
|
|
20230711,111000,350380795,1983,1983,1983,1983,40
|
|
20230711,110900,350301475,1983,1980,1983,1980,285
|
|
20230711,110800,349737065,1980,1980,1980,1980,117
|
|
20230711,110700,349505405,1980,1979,1980,1979,500
|
|
20230711,110600,348515483,1979,1979,1979,1979,68
|
|
20230711,110500,348380911,1978,1978,1978,1978,0
|
|
20230711,110400,348380911,1978,1978,1978,1978,369
|
|
20230711,110300,347651029,1978,1979,1979,1977,1881
|
|
20230711,110200,343930099,1980,1980,1980,1979,309
|
|
20230711,110100,343318289,1979,1984,1984,1979,1590
|
|
20230711,110000,340170396,1985,1985,1985,1985,0
|
|
20230711,105900,340170396,1985,1985,1985,1984,48
|
|
20230711,105800,340075136,1985,1986,1986,1979,230
|
|
20230711,105700,339619478,1987,1987,1987,1979,37
|
|
20230711,105600,339546079,1980,1986,1986,1980,10162
|
|
20230711,105500,319402463,1988,1988,1988,1988,10
|
|
20230711,105400,319382583,1988,1988,1988,1988,500
|
|
20230711,105300,318388583,1988,1988,1988,1988,50
|
|
20230711,105200,318289183,1988,1988,1988,1987,1000
|
|
20230711,105100,316301683,1987,1987,1987,1987,234
|
|
20230711,105000,315836725,1984,1987,1987,1984,115
|
|
20230711,104900,315608370,1989,1988,1989,1988,1615
|
|
20230711,104800,312397730,1989,1987,1989,1987,320
|
|
20230711,104700,311761324,1983,1983,1983,1983,0
|
|
20230711,104600,311761324,1983,1983,1983,1983,1519
|
|
20230711,104500,308749147,1983,1983,1983,1983,1028
|
|
20230711,104400,306710623,1983,1988,1988,1983,8750
|
|
20230711,104300,289336618,1990,1990,1990,1990,2679
|
|
20230711,104200,284005408,1991,1991,1991,1990,3300
|
|
20230711,104100,277436408,1991,1991,1991,1991,988
|
|
20230711,104000,275469300,1991,1995,1995,1991,1289
|
|
20230711,103900,272902897,1995,1993,1995,1990,3136
|
|
20230711,103800,266655071,1995,1996,1996,1994,1951
|
|
20230711,103700,262763140,1996,1996,1996,1996,60
|
|
20230711,103600,262643380,2000,2005,2005,2000,730
|
|
20230711,103500,261182130,2005,2005,2005,2005,1598
|
|
20230711,103400,257978140,2005,2010,2010,2000,2858
|
|
20230711,103300,252247700,2010,2010,2010,2005,1473
|
|
20230711,103200,249288360,2010,1996,2010,1996,18569
|
|
20230711,103100,212168718,1996,1995,1996,1995,2716
|
|
20230711,103000,206747873,1995,1995,1995,1995,30
|
|
20230711,102900,206688023,1995,1995,1995,1995,30
|
|
20230711,102800,206628173,1996,1995,1996,1995,80
|
|
20230711,102700,206468503,1994,1995,1996,1994,3576
|
|
20230711,102600,199337612,1996,1996,1996,1996,5
|
|
20230711,102500,199327632,1996,1996,1996,1996,309
|
|
20230711,102400,198710868,1996,1996,1996,1996,0
|
|
20230711,102300,198710868,1996,1996,1996,1996,123
|
|
20230711,102200,198465360,1996,1997,1997,1996,338
|
|
20230711,102100,197790711,1997,1997,1997,1997,665
|
|
20230711,102000,196462706,1997,1996,1997,1996,516
|
|
20230711,101900,195432363,1992,1998,1998,1992,1003
|
|
20230711,101800,193429751,1998,1992,1998,1992,4183
|
|
20230711,101700,185082329,1993,1991,1993,1991,1748
|
|
20230711,101600,181599835,1990,1990,1990,1990,440
|
|
20230711,101500,180724235,1991,1991,1991,1991,19
|
|
20230711,101400,180686406,1991,1991,1992,1990,764
|
|
20230711,101300,179164796,1992,1992,1992,1990,1570
|
|
20230711,101200,176040029,1992,1990,1992,1990,267
|
|
20230711,101100,175508358,1990,1990,1991,1990,123
|
|
20230711,101000,175263468,1991,1990,1991,1990,67
|
|
20230711,100900,175130088,1991,1987,1991,1987,2442
|
|
20230711,100800,170274808,1987,1987,1987,1987,13
|
|
20230711,100700,170248977,1990,1988,1990,1988,226
|
|
20230711,100600,169799280,1987,1987,1987,1987,2
|
|
20230711,100500,169795306,1987,1987,1987,1987,2700
|
|
20230711,100400,164430406,1987,1988,1988,1987,485
|
|
20230711,100300,163466227,1987,1986,1990,1986,2515
|
|
20230711,100200,158468899,1986,1988,1990,1986,521
|
|
20230711,100100,157433952,1988,1990,1990,1988,102
|
|
20230711,100000,157230974,1989,1989,1989,1989,100
|
|
20230711,095900,157032074,1990,1990,1990,1990,122
|
|
20230711,095800,156789294,1990,1990,1990,1990,33
|
|
20230711,095700,156723624,1990,1994,1994,1990,1651
|
|
20230711,095600,153435998,1993,1993,1993,1993,2
|
|
20230711,095500,153432012,1994,1994,1994,1994,0
|
|
20230711,095400,153432012,1994,1995,1995,1994,45
|
|
20230711,095300,153342262,1995,1990,1995,1990,557
|
|
20230711,095200,152233682,1995,1995,1995,1995,3
|
|
20230711,095100,152227697,1995,1995,1995,1995,75
|
|
20230711,095000,152078072,1985,1995,1995,1985,1154
|
|
20230711,094900,149784117,1996,1993,1996,1993,410
|
|
20230711,094800,148966142,1993,1991,1993,1991,1916
|
|
20230711,094700,145151125,1991,1989,1991,1989,1035
|
|
20230711,094600,143091595,1990,1988,1990,1985,588
|
|
20230711,094500,141923255,1990,1988,1990,1988,285
|
|
20230711,094400,141356631,1988,1988,1990,1988,198
|
|
20230711,094300,140962965,1988,1988,1988,1988,9
|
|
20230711,094200,140945073,1988,1990,1990,1988,1081
|
|
20230711,094100,138794000,1990,1992,1992,1990,2165
|
|
20230711,094000,134482531,1991,1996,1996,1991,1514
|
|
20230711,093900,131465801,1996,1996,1996,1996,35
|
|
20230711,093800,131395941,1994,1997,1997,1994,1301
|
|
20230711,093700,128801202,1996,1996,1997,1996,348
|
|
20230711,093600,128106571,1997,1996,1997,1996,482
|
|
20230711,093500,127144447,1996,1997,1998,1996,786
|
|
20230711,093400,125574913,1997,1998,1998,1997,147
|
|
20230711,093300,125281216,1998,1997,1998,1997,505
|
|
20230711,093200,124272620,1997,1996,1997,1996,516
|
|
20230711,093100,123242329,1996,1995,1997,1995,554
|
|
20230711,093000,122136568,1995,1990,1995,1990,1655
|
|
20230711,092900,118840725,1987,1987,1989,1987,4286
|
|
20230711,092800,110319242,1987,1982,1988,1982,534
|
|
20230711,092700,109260653,1988,1988,1988,1982,467
|
|
20230711,092600,108333045,1989,1990,1990,1986,61
|
|
20230711,092500,108211667,1990,1989,1990,1989,980
|
|
20230711,092400,106261724,1990,1989,1990,1989,311
|
|
20230711,092300,105643136,1989,1990,1991,1986,278
|
|
20230711,092200,105090119,1990,1987,1990,1980,8272
|
|
20230711,092100,88645986,1988,1983,1989,1979,2303
|
|
20230711,092000,84087098,1984,1989,1989,1979,459
|
|
20230711,091900,83178707,1990,1984,1990,1978,107
|
|
20230711,091800,82967017,1990,1990,1990,1990,0
|
|
20230711,091700,82967017,1990,1976,1990,1976,545
|
|
20230711,091600,81883579,1988,1988,1988,1988,520
|
|
20230711,091500,80849819,1988,1989,1989,1987,6118
|
|
20230711,091400,68693142,1990,1989,1991,1980,6196
|
|
20230711,091300,56384641,1989,1985,1990,1985,2561
|
|
20230711,091200,51292822,1986,1973,1986,1973,101
|
|
20230711,091100,51093536,1973,1988,1988,1973,548
|
|
20230711,091000,50011580,1989,1989,1989,1989,0
|
|
20230711,090900,50011580,1989,1985,1989,1985,500
|
|
20230711,090800,49017576,1985,1988,1988,1985,139
|
|
20230711,090700,48741357,1988,1988,1988,1988,16
|
|
20230711,090600,48709549,1988,1972,1988,1971,3624
|
|
20230711,090500,41565367,1972,1989,1989,1972,1179
|
|
20230711,090400,39239583,1989,1989,1989,1989,323
|
|
20230711,090300,38597136,1989,1976,1989,1976,300
|
|
20230711,090200,38003314,1977,1977,1977,1970,642
|
|
20230711,090100,36734980,1962,1959,1962,1959,15554
|
|
20230711,090000,6243245,1960,1951,1960,1951,3200
|