591 lines
29 KiB
CSV
591 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,184800,1213102255,2010,2010,2010,2010,24314
|
|
20230814,184700,1213102255,2010,2010,2010,2010,0
|
|
20230814,184600,1213102255,2010,2010,2010,2010,0
|
|
20230814,184500,1213102255,2010,2010,2010,2010,0
|
|
20230814,184400,1213102255,2010,2010,2010,2010,0
|
|
20230814,184300,1213102255,2010,2010,2010,2010,0
|
|
20230814,184200,1213102255,2010,2010,2010,2010,0
|
|
20230814,184100,1213102255,2010,2010,2010,2010,0
|
|
20230814,184000,1213102255,2010,2010,2010,2010,0
|
|
20230814,183900,1213102255,2010,2010,2010,2010,0
|
|
20230814,183800,1213102255,2010,2010,2010,2010,0
|
|
20230814,183700,1213102255,2010,2010,2010,2010,0
|
|
20230814,183600,1213102255,2010,2010,2010,2010,0
|
|
20230814,183500,1213102255,2010,2010,2010,2010,0
|
|
20230814,183400,1213102255,2010,2010,2010,2010,0
|
|
20230814,183300,1213102255,2010,2010,2010,2010,0
|
|
20230814,183200,1213102255,2010,2010,2010,2010,0
|
|
20230814,183100,1213102255,2010,2010,2010,2010,0
|
|
20230814,183000,1213102255,2010,2010,2010,2010,0
|
|
20230814,182900,1213102255,2010,2010,2010,2010,0
|
|
20230814,182800,1213102255,2010,2010,2010,2010,0
|
|
20230814,182700,1213102255,2010,2010,2010,2010,0
|
|
20230814,182600,1213102255,2010,2010,2010,2010,0
|
|
20230814,182500,1213102255,2010,2010,2010,2010,0
|
|
20230814,182400,1213102255,2010,2010,2010,2010,0
|
|
20230814,182300,1213102255,2010,2010,2010,2010,0
|
|
20230814,182200,1213102255,2010,2010,2010,2010,0
|
|
20230814,182100,1213102255,2010,2010,2010,2010,0
|
|
20230814,182000,1213102255,2010,2010,2010,2010,0
|
|
20230814,181900,1213102255,2010,2010,2010,2010,0
|
|
20230814,181800,1213102255,2010,2010,2010,2010,24314
|
|
20230814,181700,1213102255,2010,2010,2010,2010,0
|
|
20230814,181600,1213102255,2010,2010,2010,2010,0
|
|
20230814,181500,1213102255,2010,2010,2010,2010,0
|
|
20230814,181400,1213102255,2010,2010,2010,2010,0
|
|
20230814,181300,1213102255,2010,2010,2010,2010,0
|
|
20230814,181200,1213102255,2010,2010,2010,2010,0
|
|
20230814,181100,1213102255,2010,2010,2010,2010,0
|
|
20230814,181000,1213102255,2010,2010,2010,2010,0
|
|
20230814,180900,1213102255,2010,2010,2010,2010,0
|
|
20230814,180800,1213102255,2010,2010,2010,2010,0
|
|
20230814,180700,1213102255,2010,2010,2010,2010,0
|
|
20230814,180600,1213102255,2010,2010,2010,2010,0
|
|
20230814,180500,1213102255,2010,2010,2010,2010,0
|
|
20230814,180400,1213102255,2010,2010,2010,2010,0
|
|
20230814,180300,1213102255,2010,2010,2010,2010,0
|
|
20230814,180200,1213102255,2010,2010,2010,2010,0
|
|
20230814,180100,1213102255,2010,2010,2010,2010,0
|
|
20230814,180000,1213102255,2010,2010,2010,2010,0
|
|
20230814,175900,1213102255,2010,2010,2010,2010,0
|
|
20230814,175800,1213102255,2010,2010,2010,2010,0
|
|
20230814,175700,1213102255,2010,2010,2010,2010,0
|
|
20230814,175600,1213102255,2010,2010,2010,2010,0
|
|
20230814,175500,1213102255,2010,2010,2010,2010,0
|
|
20230814,175400,1213102255,2010,2010,2010,2010,0
|
|
20230814,175300,1213102255,2010,2010,2010,2010,0
|
|
20230814,175200,1213102255,2010,2010,2010,2010,0
|
|
20230814,175100,1213102255,2010,2010,2010,2010,0
|
|
20230814,175000,1213102255,2010,2010,2010,2010,0
|
|
20230814,174900,1213102255,2010,2010,2010,2010,0
|
|
20230814,174800,1213102255,2010,2010,2010,2010,24314
|
|
20230814,174700,1213102255,2010,2010,2010,2010,0
|
|
20230814,174600,1213102255,2010,2010,2010,2010,0
|
|
20230814,174500,1213102255,2010,2010,2010,2010,0
|
|
20230814,174400,1213102255,2010,2010,2010,2010,0
|
|
20230814,174300,1213102255,2010,2010,2010,2010,0
|
|
20230814,174200,1213102255,2010,2010,2010,2010,0
|
|
20230814,174100,1213102255,2010,2010,2010,2010,0
|
|
20230814,174000,1213102255,2010,2010,2010,2010,0
|
|
20230814,173900,1213102255,2010,2010,2010,2010,0
|
|
20230814,173800,1213102255,2010,2010,2010,2010,0
|
|
20230814,173700,1213102255,2010,2010,2010,2010,0
|
|
20230814,173600,1213102255,2010,2010,2010,2010,0
|
|
20230814,173500,1213102255,2010,2010,2010,2010,0
|
|
20230814,173400,1213102255,2010,2010,2010,2010,0
|
|
20230814,173300,1213102255,2010,2010,2010,2010,0
|
|
20230814,173200,1213102255,2010,2010,2010,2010,0
|
|
20230814,173100,1213102255,2010,2010,2010,2010,0
|
|
20230814,173000,1213102255,2010,2010,2010,2010,0
|
|
20230814,172900,1213102255,2010,2010,2010,2010,0
|
|
20230814,172800,1213102255,2010,2010,2010,2010,0
|
|
20230814,172700,1213102255,2010,2010,2010,2010,0
|
|
20230814,172600,1213102255,2010,2010,2010,2010,0
|
|
20230814,172500,1213102255,2010,2010,2010,2010,0
|
|
20230814,172400,1213102255,2010,2010,2010,2010,0
|
|
20230814,172300,1213102255,2010,2010,2010,2010,0
|
|
20230814,172200,1213102255,2010,2010,2010,2010,0
|
|
20230814,172100,1213102255,2010,2010,2010,2010,0
|
|
20230814,172000,1213102255,2010,2010,2010,2010,0
|
|
20230814,171900,1213102255,2010,2010,2010,2010,0
|
|
20230814,171800,1213102255,2010,2010,2010,2010,24314
|
|
20230814,171700,1213102255,2010,2010,2010,2010,0
|
|
20230814,171600,1213102255,2010,2010,2010,2010,0
|
|
20230814,171500,1213102255,2010,2010,2010,2010,0
|
|
20230814,171400,1213102255,2010,2010,2010,2010,0
|
|
20230814,171300,1213102255,2010,2010,2010,2010,0
|
|
20230814,171200,1213102255,2010,2010,2010,2010,0
|
|
20230814,171100,1213102255,2010,2010,2010,2010,0
|
|
20230814,171000,1213102255,2010,2010,2010,2010,0
|
|
20230814,170900,1213102255,2010,2010,2010,2010,0
|
|
20230814,170800,1213102255,2010,2010,2010,2010,0
|
|
20230814,170700,1213102255,2010,2010,2010,2010,0
|
|
20230814,170600,1213102255,2010,2010,2010,2010,0
|
|
20230814,170500,1213102255,2010,2010,2010,2010,0
|
|
20230814,170400,1213102255,2010,2010,2010,2010,0
|
|
20230814,170300,1213102255,2010,2010,2010,2010,0
|
|
20230814,170200,1213102255,2010,2010,2010,2010,0
|
|
20230814,170100,1213102255,2010,2010,2010,2010,0
|
|
20230814,170000,1213102255,2010,2010,2010,2010,0
|
|
20230814,165900,1213102255,2010,2010,2010,2010,0
|
|
20230814,165800,1213102255,2010,2010,2010,2010,0
|
|
20230814,165700,1213102255,2010,2010,2010,2010,0
|
|
20230814,165600,1213102255,2010,2010,2010,2010,0
|
|
20230814,165500,1213102255,2010,2010,2010,2010,0
|
|
20230814,165400,1213102255,2010,2010,2010,2010,0
|
|
20230814,165300,1213102255,2010,2010,2010,2010,0
|
|
20230814,165200,1213102255,2010,2010,2010,2010,0
|
|
20230814,165100,1213102255,2010,2010,2010,2010,0
|
|
20230814,165000,1213102255,2010,2010,2010,2010,0
|
|
20230814,164900,1213102255,2010,2010,2010,2010,0
|
|
20230814,164800,1213102255,2010,2010,2010,2010,24314
|
|
20230814,164700,1213102255,2010,2010,2010,2010,0
|
|
20230814,164600,1213102255,2010,2010,2010,2010,0
|
|
20230814,164500,1213102255,2010,2010,2010,2010,0
|
|
20230814,164400,1213102255,2010,2010,2010,2010,0
|
|
20230814,164300,1213102255,2010,2010,2010,2010,0
|
|
20230814,164200,1213102255,2010,2010,2010,2010,0
|
|
20230814,164100,1213102255,2010,2010,2010,2010,0
|
|
20230814,164000,1213102255,2010,2010,2010,2010,0
|
|
20230814,163900,1213102255,2010,2010,2010,2010,0
|
|
20230814,163800,1213102255,2010,2010,2010,2010,0
|
|
20230814,163700,1213102255,2010,2010,2010,2010,0
|
|
20230814,163600,1213102255,2010,2010,2010,2010,0
|
|
20230814,163500,1213102255,2010,2010,2010,2010,0
|
|
20230814,163400,1213102255,2010,2010,2010,2010,0
|
|
20230814,163300,1213102255,2010,2010,2010,2010,0
|
|
20230814,163200,1213102255,2010,2010,2010,2010,0
|
|
20230814,163100,1213102255,2010,2010,2010,2010,0
|
|
20230814,163000,1213102255,2010,2010,2010,2010,0
|
|
20230814,162900,1213102255,2010,2010,2010,2010,0
|
|
20230814,162800,1213102255,2010,2010,2010,2010,0
|
|
20230814,162700,1213102255,2010,2010,2010,2010,0
|
|
20230814,162600,1213102255,2010,2010,2010,2010,0
|
|
20230814,162500,1213102255,2010,2010,2010,2010,0
|
|
20230814,162400,1213102255,2010,2010,2010,2010,0
|
|
20230814,162300,1213102255,2010,2010,2010,2010,0
|
|
20230814,162200,1213102255,2010,2010,2010,2010,0
|
|
20230814,162100,1213102255,2010,2010,2010,2010,0
|
|
20230814,162000,1213102255,2010,2010,2010,2010,0
|
|
20230814,161900,1213102255,2010,2010,2010,2010,0
|
|
20230814,161800,1213102255,2010,2010,2010,2010,24314
|
|
20230814,161700,1213102255,2010,2010,2010,2010,0
|
|
20230814,161600,1213102255,2010,2010,2010,2010,0
|
|
20230814,161500,1213102255,2010,2010,2010,2010,0
|
|
20230814,161400,1213102255,2010,2010,2010,2010,0
|
|
20230814,161300,1213102255,2010,2010,2010,2010,0
|
|
20230814,161200,1213102255,2010,2010,2010,2010,0
|
|
20230814,161100,1213102255,2010,2010,2010,2010,0
|
|
20230814,161000,1213102255,2010,2010,2010,2010,0
|
|
20230814,160900,1213102255,2010,2010,2010,2010,0
|
|
20230814,160800,1213102255,2010,2010,2010,2010,0
|
|
20230814,160700,1213102255,2010,2010,2010,2010,0
|
|
20230814,160600,1213102255,2010,2010,2010,2010,0
|
|
20230814,160500,1213102255,2010,2010,2010,2010,0
|
|
20230814,160400,1213102255,2010,2010,2010,2010,0
|
|
20230814,160300,1213102255,2010,2010,2010,2010,0
|
|
20230814,160200,1213102255,2010,2010,2010,2010,0
|
|
20230814,160100,1213102255,2010,2010,2010,2010,0
|
|
20230814,160000,1213102255,2010,2010,2010,2010,0
|
|
20230814,155900,1213102255,2010,2010,2010,2010,0
|
|
20230814,155800,1213102255,2010,2010,2010,2010,0
|
|
20230814,155700,1213102255,2010,2010,2010,2010,0
|
|
20230814,155600,1213102255,2010,2010,2010,2010,0
|
|
20230814,155500,1213102255,2010,2010,2010,2010,0
|
|
20230814,155400,1213102255,2010,2010,2010,2010,0
|
|
20230814,155300,1213102255,2010,2010,2010,2010,0
|
|
20230814,155200,1213102255,2010,2010,2010,2010,0
|
|
20230814,155100,1213102255,2010,2010,2010,2010,0
|
|
20230814,155000,1213102255,2010,2010,2010,2010,0
|
|
20230814,154900,1213102255,2010,2010,2010,2010,0
|
|
20230814,154800,1213102255,2010,2010,2010,2010,24314
|
|
20230814,154700,1213102255,2010,2010,2010,2010,0
|
|
20230814,154600,1213102255,2010,2010,2010,2010,0
|
|
20230814,154500,1213102255,2010,2010,2010,2010,0
|
|
20230814,154400,1213102255,2010,2010,2010,2010,0
|
|
20230814,154300,1213102255,2010,2010,2010,2010,0
|
|
20230814,154200,1213102255,2010,2010,2010,2010,0
|
|
20230814,154100,1213102255,2010,2010,2010,2010,0
|
|
20230814,154000,1213102255,2010,2010,2010,2010,0
|
|
20230814,153900,1213102255,2010,2010,2010,2010,0
|
|
20230814,153800,1213102255,2010,2010,2010,2010,0
|
|
20230814,153700,1213102255,2010,2010,2010,2010,0
|
|
20230814,153600,1213102255,2010,2010,2010,2010,0
|
|
20230814,153500,1213102255,2010,2010,2010,2010,0
|
|
20230814,153400,1213102255,2010,2010,2010,2010,0
|
|
20230814,153300,1213102255,2010,2010,2010,2010,0
|
|
20230814,153200,1213102255,2010,2010,2010,2010,0
|
|
20230814,153100,1213102255,2010,2010,2010,2010,0
|
|
20230814,153000,1213102255,2010,2010,2010,2010,24314
|
|
20230814,152900,1164231115,2010,2010,2010,2010,0
|
|
20230814,152800,1164231115,2010,2010,2010,2010,0
|
|
20230814,152700,1164231115,2010,2010,2010,2010,0
|
|
20230814,152600,1164231115,2010,2010,2010,2010,0
|
|
20230814,152500,1164231115,2010,2010,2010,2010,0
|
|
20230814,152400,1164231115,2010,2010,2010,2010,0
|
|
20230814,152300,1164231115,2010,2010,2010,2010,0
|
|
20230814,152200,1164231115,2010,2010,2010,2010,0
|
|
20230814,152100,1164231115,2010,2010,2010,2010,0
|
|
20230814,152000,1164231115,2010,2010,2010,2010,0
|
|
20230814,151900,1164231115,2010,2010,2010,2005,831
|
|
20230814,151800,1162563805,2010,2010,2010,2010,1251
|
|
20230814,151700,1160049295,2010,2010,2010,2010,2756
|
|
20230814,151600,1154509735,2010,2010,2015,2010,466
|
|
20230814,151500,1153572570,2010,2010,2010,2010,450
|
|
20230814,151400,1152668070,2015,2015,2015,2015,100
|
|
20230814,151300,1152466570,2015,2015,2015,2015,248
|
|
20230814,151200,1151966850,2015,2015,2015,2010,1551
|
|
20230814,151100,1148847835,2015,2005,2015,2005,55
|
|
20230814,151000,1148737340,2005,2010,2015,2005,7097
|
|
20230814,150900,1134496850,2010,2010,2010,2010,14510
|
|
20230814,150800,1105331750,2015,2010,2015,2010,5282
|
|
20230814,150700,1094714920,2010,2010,2010,2010,42
|
|
20230814,150600,1094630500,2015,2015,2015,2015,106
|
|
20230814,150500,1094416910,2010,2010,2010,2010,1000
|
|
20230814,150400,1092406910,2015,2010,2015,2010,6
|
|
20230814,150300,1092394825,2015,2015,2015,2015,206
|
|
20230814,150200,1091979735,2015,2015,2015,2015,0
|
|
20230814,150100,1091979735,2015,2015,2015,2015,500
|
|
20230814,150000,1090972235,2015,2010,2015,2010,783
|
|
20230814,145900,1089398390,2010,2010,2015,2010,425
|
|
20230814,145800,1088544110,2015,2015,2015,2010,4
|
|
20230814,145700,1088536055,2015,2015,2015,2015,0
|
|
20230814,145600,1088536055,2015,2015,2015,2015,6
|
|
20230814,145500,1088523965,2015,2015,2015,2010,269
|
|
20230814,145400,1087982025,2010,2015,2015,2010,258
|
|
20230814,145300,1087462205,2010,2015,2015,2010,1583
|
|
20230814,145200,1084278635,2015,2015,2015,2015,248
|
|
20230814,145100,1083778915,2010,2010,2015,2010,23
|
|
20230814,145000,1083732675,2015,2015,2015,2015,3
|
|
20230814,144900,1083726630,2010,2010,2010,2010,62
|
|
20230814,144800,1083602010,2010,2010,2015,2010,3125
|
|
20230814,144700,1077320735,2010,2010,2015,2010,2460
|
|
20230814,144600,1072374890,2010,2010,2010,2010,1000
|
|
20230814,144500,1070364890,2010,2010,2010,2010,200
|
|
20230814,144400,1069962890,2015,2015,2015,2015,1
|
|
20230814,144300,1069960875,2015,2010,2015,2010,803
|
|
20230814,144200,1068346830,2010,2010,2010,2010,3639
|
|
20230814,144100,1061032440,2010,2010,2010,2010,2000
|
|
20230814,144000,1057012440,2015,2015,2015,2015,0
|
|
20230814,143900,1057012440,2015,2010,2015,2010,736
|
|
20230814,143800,1055532985,2015,2010,2015,2010,2051
|
|
20230814,143700,1051410440,2010,2010,2010,2010,212
|
|
20230814,143600,1050984320,2015,2015,2015,2015,3
|
|
20230814,143500,1050978275,2015,2015,2015,2015,10
|
|
20230814,143400,1050958125,2015,2010,2015,2010,24
|
|
20230814,143300,1050909860,2015,2010,2015,2010,2305
|
|
20230814,143200,1046276800,2010,2010,2010,2010,1537
|
|
20230814,143100,1043187430,2010,2015,2015,2010,11
|
|
20230814,143000,1043165270,2015,2010,2015,2010,35
|
|
20230814,142900,1043094900,2010,2010,2010,2010,0
|
|
20230814,142800,1043094900,2010,2010,2010,2010,12
|
|
20230814,142700,1043070780,2010,2015,2015,2010,5362
|
|
20230814,142600,1032280320,2010,2010,2010,2010,0
|
|
20230814,142500,1032280320,2010,2015,2015,2010,1688
|
|
20230814,142400,1028879100,2015,2015,2015,2015,1112
|
|
20230814,142300,1026638420,2015,2015,2015,2015,0
|
|
20230814,142200,1026638420,2015,2015,2015,2015,601
|
|
20230814,142100,1025427405,2015,2015,2015,2015,29
|
|
20230814,142000,1025368970,2020,2015,2020,2015,167
|
|
20230814,141900,1025032450,2010,2010,2010,2010,0
|
|
20230814,141800,1025032450,2010,2010,2010,2010,145
|
|
20230814,141700,1024741000,2010,2010,2010,2010,19
|
|
20230814,141600,1024702810,2015,2015,2015,2015,10
|
|
20230814,141500,1024682660,2015,2015,2015,2015,5
|
|
20230814,141400,1024672585,2010,2010,2010,2010,36
|
|
20230814,141300,1024600225,2015,2015,2015,2015,5
|
|
20230814,141200,1024590150,2010,2010,2010,2010,20
|
|
20230814,141100,1024549950,2015,2020,2020,2015,395
|
|
20230814,141000,1023753530,2015,2015,2015,2015,1
|
|
20230814,140900,1023751515,2015,2015,2015,2015,10
|
|
20230814,140800,1023731365,2015,2010,2015,2010,2273
|
|
20230814,140700,1019153455,2015,2015,2015,2015,3
|
|
20230814,140600,1019147410,2015,2015,2015,2010,600
|
|
20230814,140500,1017940880,2020,2020,2020,2020,1502
|
|
20230814,140400,1014906840,2020,2015,2020,2010,10650
|
|
20230814,140300,993447095,2015,2015,2015,2015,6
|
|
20230814,140200,993435005,2015,2015,2015,2015,0
|
|
20230814,140100,993435005,2015,2015,2015,2015,904
|
|
20230814,140000,991613445,2015,2010,2015,2010,23
|
|
20230814,135900,991567200,2015,2015,2015,2015,17
|
|
20230814,135800,991532945,2010,2010,2010,2010,0
|
|
20230814,135700,991532945,2010,2010,2010,2010,0
|
|
20230814,135600,991532945,2010,2010,2010,2010,0
|
|
20230814,135500,991532945,2010,2010,2010,2010,19
|
|
20230814,135400,991494755,2010,2010,2010,2010,1
|
|
20230814,135300,991492745,2015,2015,2015,2015,1000
|
|
20230814,135200,989477745,2010,2010,2010,2010,110
|
|
20230814,135100,989256645,2010,2010,2010,2010,519
|
|
20230814,135000,988213455,2015,2015,2015,2015,200
|
|
20230814,134900,987810455,2015,2015,2015,2015,5
|
|
20230814,134800,987800380,2015,2010,2015,2010,51
|
|
20230814,134700,987697620,2010,2010,2015,2010,89
|
|
20230814,134600,987518605,2010,2010,2010,2010,0
|
|
20230814,134500,987518605,2010,2015,2015,2010,1857
|
|
20230814,134400,983786030,2015,2015,2015,2015,0
|
|
20230814,134300,983786030,2015,2010,2015,2010,48
|
|
20230814,134200,983689545,2015,2015,2015,2015,0
|
|
20230814,134100,983689545,2015,2015,2015,2015,150
|
|
20230814,134000,983387295,2015,2015,2015,2015,1
|
|
20230814,133900,983385280,2010,2010,2010,2010,10
|
|
20230814,133800,983365180,2010,2010,2010,2010,19
|
|
20230814,133700,983326990,2015,2015,2015,2015,6
|
|
20230814,133600,983314900,2015,2015,2015,2015,0
|
|
20230814,133500,983314900,2015,2010,2015,2010,1510
|
|
20230814,133400,980279795,2015,2010,2015,2010,2703
|
|
20230814,133300,974846760,2010,2010,2010,2010,1
|
|
20230814,133200,974844750,2015,2015,2015,2015,0
|
|
20230814,133100,974844750,2015,2015,2015,2010,531
|
|
20230814,133000,973776935,2015,2010,2015,2010,1020
|
|
20230814,132900,971726730,2010,2010,2010,2010,0
|
|
20230814,132800,971726730,2010,2010,2010,2010,100
|
|
20230814,132700,971525730,2010,2010,2010,2010,1223
|
|
20230814,132600,969067500,2010,2010,2010,2010,218
|
|
20230814,132500,968629320,2010,2015,2015,2010,582
|
|
20230814,132400,967458185,2015,2015,2015,2015,2
|
|
20230814,132300,967454155,2015,2015,2015,2015,2010
|
|
20230814,132200,963404005,2015,2015,2015,2015,0
|
|
20230814,132100,963404005,2015,2020,2020,2015,28
|
|
20230814,132000,963347545,2020,2020,2020,2020,248
|
|
20230814,131900,962846585,2015,2015,2015,2015,6
|
|
20230814,131800,962834495,2015,2015,2015,2015,650
|
|
20230814,131700,961524745,2015,2015,2015,2010,316
|
|
20230814,131600,960888250,2020,2015,2020,2015,256
|
|
20230814,131500,960372405,2015,2010,2015,2010,321
|
|
20230814,131400,959727185,2015,2015,2015,2015,10
|
|
20230814,131300,959707035,2015,2015,2015,2015,101
|
|
20230814,131200,959503520,2020,2020,2020,2015,216
|
|
20230814,131100,959067230,2020,2020,2020,2020,700
|
|
20230814,131000,957653230,2020,2015,2020,2015,220
|
|
20230814,130900,957208920,2015,2015,2015,2015,778
|
|
20230814,130800,955641250,2015,2020,2020,2015,210
|
|
20230814,130700,955217590,2015,2015,2015,2015,285
|
|
20230814,130600,954643315,2015,2010,2015,2010,102
|
|
20230814,130500,954438035,2015,2015,2015,2015,10
|
|
20230814,130400,954417885,2015,2015,2015,2010,26
|
|
20230814,130300,954365590,2010,2015,2015,2010,848
|
|
20230814,130200,952661105,2015,2020,2020,2015,10309
|
|
20230814,130100,931887470,2020,2020,2020,2015,203
|
|
20230814,130000,931478410,2015,2015,2020,2015,263
|
|
20230814,125900,930948460,2015,2015,2015,2015,100
|
|
20230814,125800,930746960,2015,2020,2020,2015,336
|
|
20230814,125700,930069915,2015,2015,2015,2015,0
|
|
20230814,125600,930069915,2015,2015,2015,2015,94
|
|
20230814,125500,929880505,2020,2020,2020,2020,0
|
|
20230814,125400,929880505,2020,2010,2020,2010,932
|
|
20230814,125300,928004910,2015,2015,2015,2015,20
|
|
20230814,125200,927964610,2015,2015,2015,2015,419
|
|
20230814,125100,927120325,2015,2015,2015,2010,773
|
|
20230814,125000,925562825,2015,2015,2015,2015,50
|
|
20230814,124900,925462075,2015,2015,2015,2015,7843
|
|
20230814,124800,909658430,2020,2015,2020,2015,1004
|
|
20230814,124700,907635350,2020,2020,2020,2015,5086
|
|
20230814,124600,897386675,2020,2020,2020,2020,1
|
|
20230814,124500,897384655,2015,2015,2015,2015,682
|
|
20230814,124400,896010425,2020,2020,2020,2020,0
|
|
20230814,124300,896010425,2020,2015,2020,2015,26
|
|
20230814,124200,895958005,2020,2020,2020,2020,300
|
|
20230814,124100,895352005,2020,2020,2020,2020,100
|
|
20230814,124000,895150005,2020,2020,2020,2020,35
|
|
20230814,123900,895079305,2020,2020,2020,2015,2037
|
|
20230814,123800,890974705,2015,2015,2020,2015,6346
|
|
20230814,123700,878158845,2020,2020,2020,2020,2000
|
|
20230814,123600,874118845,2020,2020,2020,2020,0
|
|
20230814,123500,874118845,2020,2020,2020,2020,10
|
|
20230814,123400,874098645,2020,2015,2020,2015,20
|
|
20230814,123300,874058340,2020,2020,2020,2020,0
|
|
20230814,123200,874058340,2020,2020,2020,2015,50
|
|
20230814,123100,873957560,2020,2020,2020,2020,140
|
|
20230814,123000,873674760,2020,2015,2020,2015,30
|
|
20230814,122900,873614260,2020,2020,2020,2020,50
|
|
20230814,122800,873513260,2020,2020,2020,2020,148
|
|
20230814,122700,873214300,2020,2020,2020,2015,5082
|
|
20230814,122600,862955365,2020,2015,2020,2015,20
|
|
20230814,122500,862915060,2020,2020,2020,2020,0
|
|
20230814,122400,862915060,2020,2020,2020,2020,1
|
|
20230814,122300,862913040,2015,2020,2020,2015,296
|
|
20230814,122200,862315400,2020,2020,2020,2020,2001
|
|
20230814,122100,858273380,2015,2015,2020,2015,3154
|
|
20230814,122000,851905950,2020,2020,2020,2020,10
|
|
20230814,121900,851885750,2020,2020,2020,2020,0
|
|
20230814,121800,851885750,2020,2020,2020,2020,2
|
|
20230814,121700,851881710,2020,2015,2020,2015,49
|
|
20230814,121600,851782825,2020,2015,2020,2015,8973
|
|
20230814,121500,833702220,2020,2020,2020,2015,1969
|
|
20230814,121400,829734530,2020,2020,2020,2020,3856
|
|
20230814,121300,821945410,2020,2015,2020,2015,2031
|
|
20230814,121200,817851385,2020,2020,2020,2020,1001
|
|
20230814,121100,815829365,2020,2020,2020,2020,499
|
|
20230814,121000,814821385,2020,2020,2020,2015,501
|
|
20230814,120900,813811610,2020,2015,2020,2015,21
|
|
20230814,120800,813769290,2020,2020,2020,2020,162
|
|
20230814,120700,813442050,2020,2020,2020,2020,834
|
|
20230814,120600,811757370,2020,2020,2020,2020,1003
|
|
20230814,120500,809731310,2020,2020,2020,2020,1393
|
|
20230814,120400,806917450,2020,2020,2020,2020,1825
|
|
20230814,120300,803230950,2025,2025,2025,2025,4
|
|
20230814,120200,803222850,2020,2020,2020,2020,207
|
|
20230814,120100,802804710,2020,2020,2020,2020,1
|
|
20230814,120000,802802690,2020,2020,2020,2020,845
|
|
20230814,115900,801095790,2025,2025,2025,2025,2000
|
|
20230814,115800,797045790,2020,2020,2020,2020,0
|
|
20230814,115700,797045790,2020,2020,2020,2020,660
|
|
20230814,115600,795712590,2020,2020,2025,2020,86
|
|
20230814,115500,795538790,2020,2020,2020,2020,171
|
|
20230814,115400,795193370,2020,2020,2020,2020,645
|
|
20230814,115300,793890470,2020,2025,2025,2020,14727
|
|
20230814,115200,764141925,2020,2020,2020,2020,0
|
|
20230814,115100,764141925,2020,2020,2020,2020,1594
|
|
20230814,115000,760922045,2020,2020,2020,2020,0
|
|
20230814,114900,760922045,2020,2025,2025,2020,384
|
|
20230814,114800,760146360,2020,2020,2020,2020,60
|
|
20230814,114700,760025160,2020,2020,2025,2015,13086
|
|
20230814,114600,733596505,2025,2025,2025,2025,205
|
|
20230814,114500,733181380,2025,2025,2025,2025,24
|
|
20230814,114400,733132780,2025,2020,2025,2020,686
|
|
20230814,114300,731747050,2025,2025,2025,2020,202
|
|
20230814,114200,731339000,2020,2025,2025,2020,1719
|
|
20230814,114100,727865525,2025,2025,2025,2025,150
|
|
20230814,114000,727561775,2020,2020,2020,2020,1
|
|
20230814,113900,727559755,2025,2020,2025,2020,20
|
|
20230814,113800,727519350,2025,2025,2025,2020,520
|
|
20230814,113700,726466355,2025,2025,2025,2025,2039
|
|
20230814,113600,722337380,2020,2025,2025,2020,126
|
|
20230814,113500,722082835,2025,2025,2025,2020,1148
|
|
20230814,113400,719761340,2025,2025,2025,2020,2050
|
|
20230814,113300,715610185,2025,2025,2025,2025,422
|
|
20230814,113200,714755635,2025,2025,2025,2025,250
|
|
20230814,113100,714249385,2025,2020,2025,2020,2031
|
|
20230814,113000,710136710,2025,2020,2025,2020,2072
|
|
20230814,112900,705951260,2025,2025,2025,2020,2262
|
|
20230814,112800,701380265,2025,2025,2025,2020,291
|
|
20230814,112700,700792405,2020,2025,2030,2020,45816
|
|
20230814,112600,608030295,2030,2030,2030,2025,99
|
|
20230814,112500,607829420,2030,2030,2030,2025,745
|
|
20230814,112400,606320570,2030,2025,2030,2025,4
|
|
20230814,112300,606312455,2030,2030,2030,2030,0
|
|
20230814,112200,606312455,2030,2030,2030,2030,5
|
|
20230814,112100,606302305,2025,2030,2030,2025,119
|
|
20230814,112000,606060830,2030,2025,2030,2025,6076
|
|
20230814,111900,593756670,2030,2030,2030,2030,2197
|
|
20230814,111800,589296760,2030,2030,2030,2030,309
|
|
20230814,111700,588669490,2030,2030,2035,2025,885
|
|
20230814,111600,586873105,2030,2030,2030,2025,878
|
|
20230814,111500,585090895,2030,2030,2030,2030,450
|
|
20230814,111400,584177395,2030,2030,2030,2025,1052
|
|
20230814,111300,582042160,2030,2030,2035,2030,5665
|
|
20230814,111200,570542205,2035,2035,2035,2030,102
|
|
20230814,111100,570335135,2030,2035,2035,2030,310
|
|
20230814,111000,569704835,2035,2035,2035,2030,342
|
|
20230814,110900,569010565,2030,2030,2035,2030,521
|
|
20230814,110800,567952930,2035,2035,2035,2035,24
|
|
20230814,110700,567904090,2035,2035,2035,2035,20
|
|
20230814,110600,567863390,2035,2035,2035,2030,1344
|
|
20230814,110500,565128375,2035,2030,2035,2030,449
|
|
20230814,110400,564214710,2035,2030,2035,2030,21
|
|
20230814,110300,564172075,2035,2035,2035,2035,1014
|
|
20230814,110200,562108585,2035,2030,2035,2030,533
|
|
20230814,110100,561025930,2030,2035,2035,2030,48
|
|
20230814,110000,560928295,2030,2030,2035,2030,1520
|
|
20230814,105900,557842690,2035,2035,2035,2030,923
|
|
20230814,105800,555964585,2035,2035,2035,2035,1096
|
|
20230814,105700,553734225,2035,2035,2035,2035,1934
|
|
20230814,105600,549798535,2035,2035,2035,2035,19
|
|
20230814,105500,549759870,2035,2040,2040,2035,61
|
|
20230814,105400,549635435,2040,2040,2040,2040,6
|
|
20230814,105300,549623195,2035,2035,2035,2035,0
|
|
20230814,105200,549623195,2035,2035,2040,2035,695
|
|
20230814,105100,548208865,2040,2035,2040,2035,951
|
|
20230814,105000,546271325,2040,2040,2040,2040,0
|
|
20230814,104900,546271325,2040,2040,2040,2040,19
|
|
20230814,104800,546232565,2040,2040,2040,2040,1
|
|
20230814,104700,546230525,2035,2040,2040,2035,578
|
|
20230814,104600,545051500,2040,2040,2040,2040,11
|
|
20230814,104500,545029060,2035,2035,2035,2035,1000
|
|
20230814,104400,542994060,2040,2035,2040,2035,247
|
|
20230814,104300,542490680,2035,2035,2035,2030,1881
|
|
20230814,104200,538662940,2035,2030,2035,2030,71
|
|
20230814,104100,538518805,2030,2035,2035,2030,370
|
|
20230814,104000,537767700,2030,2030,2030,2030,1100
|
|
20230814,103900,535534700,2030,2030,2030,2030,320
|
|
20230814,103800,534885100,2030,2030,2030,2030,1016
|
|
20230814,103700,532822620,2030,2030,2030,2030,1010
|
|
20230814,103600,530772320,2035,2030,2035,2030,1715
|
|
20230814,103500,527290795,2035,2030,2035,2030,460
|
|
20230814,103400,526356865,2030,2030,2030,2030,2152
|
|
20230814,103300,521988305,2030,2030,2035,2030,80
|
|
20230814,103200,521825880,2035,2035,2035,2035,0
|
|
20230814,103100,521825880,2035,2030,2035,2030,1301
|
|
20230814,103000,519184845,2030,2035,2035,2030,1139
|
|
20230814,102900,516870860,2035,2035,2035,2035,238
|
|
20230814,102800,516386530,2040,2035,2040,2030,4690
|
|
20230814,102700,506865785,2040,2040,2040,2040,100
|
|
20230814,102600,506661785,2035,2035,2035,2035,2020
|
|
20230814,102500,502551085,2035,2035,2035,2035,2225
|
|
20230814,102400,498023210,2040,2040,2040,2040,0
|
|
20230814,102300,498023210,2040,2035,2040,2035,204
|
|
20230814,102200,497608050,2030,2035,2035,2030,2502
|
|
20230814,102100,492526820,2035,2035,2035,2035,387
|
|
20230814,102000,491739275,2040,2040,2040,2040,1
|
|
20230814,101900,491737235,2040,2040,2040,2035,261
|
|
20230814,101800,491206045,2040,2040,2040,2040,56
|
|
20230814,101700,491091805,2040,2045,2045,2040,26
|
|
20230814,101600,491038755,2040,2040,2040,2040,557
|
|
20230814,101500,489902475,2040,2040,2040,2030,12626
|
|
20230814,101400,464244980,2040,2045,2045,2040,791
|
|
20230814,101300,462631285,2045,2040,2045,2040,638
|
|
20230814,101200,461329755,2045,2040,2045,2040,427
|
|
20230814,101100,460458650,2045,2045,2045,2040,9
|
|
20230814,101000,460440250,2050,2050,2050,2035,310
|
|
20230814,100900,459807740,2040,2040,2040,2035,3560
|
|
20230814,100800,452545435,2040,2035,2040,2025,35256
|
|
20230814,100700,380970375,2040,2035,2040,2035,38
|
|
20230814,100600,380892860,2035,2040,2040,2035,114
|
|
20230814,100500,380660850,2040,2035,2040,2035,620
|
|
20230814,100400,379396645,2040,2040,2040,2035,235
|
|
20230814,100300,378918250,2040,2040,2040,2040,301
|
|
20230814,100200,378304210,2040,2040,2040,2035,44
|
|
20230814,100100,378214500,2040,2040,2040,2035,2182
|
|
20230814,100000,373773870,2040,2040,2040,2040,161
|
|
20230814,095900,373445430,2040,2035,2040,2035,1903
|
|
20230814,095800,369569500,2040,2035,2040,2035,2614
|
|
20230814,095700,364249115,2040,2045,2045,2040,1805
|
|
20230814,095600,360566180,2035,2040,2040,2035,5714
|
|
20230814,095500,348921520,2045,2045,2045,2035,19193
|
|
20230814,095400,309766755,2045,2050,2050,2045,1278
|
|
20230814,095300,307153190,2045,2045,2050,2045,4385
|
|
20230814,095200,298184250,2050,2050,2050,2045,831
|
|
20230814,095100,296484580,2050,2050,2050,2050,3450
|
|
20230814,095000,289412080,2050,2055,2055,2050,2508
|
|
20230814,094900,284270640,2050,2055,2055,2050,3011
|
|
20230814,094800,278083040,2055,2050,2055,2050,61
|
|
20230814,094700,277957980,2050,2055,2055,2050,989
|
|
20230814,094600,275930265,2055,2055,2060,2050,13166
|
|
20230814,094500,248926740,2055,2055,2055,2055,587
|
|
20230814,094400,247720455,2060,2050,2060,2050,12082
|
|
20230814,094300,222933365,2060,2055,2060,2055,5799
|
|
20230814,094200,211016395,2060,2060,2060,2060,0
|
|
20230814,094100,211016395,2060,2060,2060,2055,488
|
|
20230814,094000,210011965,2060,2060,2060,2055,9114
|
|
20230814,093900,191282655,2060,2060,2065,2060,3747
|
|
20230814,093800,183563765,2060,2060,2065,2060,4802
|
|
20230814,093700,173671570,2060,2065,2065,2060,1951
|
|
20230814,093600,169652505,2065,2065,2065,2065,7
|
|
20230814,093500,169638050,2060,2065,2065,2060,1360
|
|
20230814,093400,166836150,2065,2065,2070,2065,1329
|
|
20230814,093300,164091740,2070,2070,2070,2070,4
|
|
20230814,093200,164083460,2070,2070,2070,2065,26
|
|
20230814,093100,164029740,2070,2070,2070,2070,299
|
|
20230814,093000,163410810,2070,2065,2070,2060,612
|
|
20230814,092900,162147350,2065,2070,2075,2065,1340
|
|
20230814,092800,159375170,2070,2075,2075,2065,2439
|
|
20230814,092700,154336115,2075,2075,2075,2075,1466
|
|
20230814,092600,151294165,2070,2075,2075,2070,202
|
|
20230814,092500,150876015,2070,2075,2075,2070,1615
|
|
20230814,092400,147532770,2070,2070,2075,2070,1184
|
|
20230814,092300,145081875,2075,2075,2075,2070,225
|
|
20230814,092200,144615065,2075,2070,2075,2065,698
|
|
20230814,092100,143173020,2070,2070,2075,2070,233
|
|
20230814,092000,142690705,2065,2075,2075,2065,3050
|
|
20230814,091900,136391210,2075,2070,2075,2065,1722
|
|
20230814,091800,132829525,2065,2070,2070,2065,8
|
|
20230814,091700,132812990,2070,2060,2070,2060,1129
|
|
20230814,091600,130481610,2065,2060,2065,2060,4726
|
|
20230814,091500,120741160,2060,2060,2060,2060,269
|
|
20230814,091400,120187020,2060,2060,2060,2060,7578
|
|
20230814,091300,104576340,2065,2060,2065,2060,1133
|
|
20230814,091200,102239610,2065,2055,2065,2055,3015
|
|
20230814,091100,96033400,2060,2065,2065,2060,129
|
|
20230814,091000,95767395,2065,2065,2065,2065,1
|
|
20230814,090900,95765330,2065,2060,2065,2060,516
|
|
20230814,090800,94701330,2060,2055,2060,2055,5310
|
|
20230814,090700,83772980,2060,2065,2065,2055,7374
|
|
20230814,090600,68613890,2060,2060,2065,2060,4765
|
|
20230814,090500,58796100,2060,2065,2070,2055,11756
|
|
20230814,090400,34566050,2065,2070,2070,2065,2633
|
|
20230814,090300,29120825,2070,2065,2070,2065,990
|
|
20230814,090200,27076450,2070,2065,2070,2065,3519
|
|
20230814,090100,19802940,2070,2070,2070,2070,4917
|
|
20230814,090000,9624750,2070,2065,2070,2065,4648
|