665 lines
33 KiB
CSV
665 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,200200,3223606287,2055,2055,2055,2055,14267
|
|
20230615,200100,3223606287,2055,2055,2055,2055,0
|
|
20230615,200000,3223606287,2055,2055,2055,2055,0
|
|
20230615,195900,3223606287,2055,2055,2055,2055,0
|
|
20230615,195800,3223606287,2055,2055,2055,2055,0
|
|
20230615,195700,3223606287,2055,2055,2055,2055,0
|
|
20230615,195600,3223606287,2055,2055,2055,2055,0
|
|
20230615,195500,3223606287,2055,2055,2055,2055,0
|
|
20230615,195400,3223606287,2055,2055,2055,2055,0
|
|
20230615,195300,3223606287,2055,2055,2055,2055,0
|
|
20230615,195200,3223606287,2055,2055,2055,2055,0
|
|
20230615,195100,3223606287,2055,2055,2055,2055,0
|
|
20230615,195000,3223606287,2055,2055,2055,2055,0
|
|
20230615,194900,3223606287,2055,2055,2055,2055,0
|
|
20230615,194800,3223606287,2055,2055,2055,2055,0
|
|
20230615,194700,3223606287,2055,2055,2055,2055,0
|
|
20230615,194600,3223606287,2055,2055,2055,2055,0
|
|
20230615,194500,3223606287,2055,2055,2055,2055,0
|
|
20230615,194400,3223606287,2055,2055,2055,2055,0
|
|
20230615,194300,3223606287,2055,2055,2055,2055,0
|
|
20230615,194200,3223606287,2055,2055,2055,2055,0
|
|
20230615,194100,3223606287,2055,2055,2055,2055,0
|
|
20230615,194000,3223606287,2055,2055,2055,2055,0
|
|
20230615,193900,3223606287,2055,2055,2055,2055,0
|
|
20230615,193800,3223606287,2055,2055,2055,2055,0
|
|
20230615,193700,3223606287,2055,2055,2055,2055,0
|
|
20230615,193600,3223606287,2055,2055,2055,2055,0
|
|
20230615,193500,3223606287,2055,2055,2055,2055,0
|
|
20230615,193400,3223606287,2055,2055,2055,2055,0
|
|
20230615,193300,3223606287,2055,2055,2055,2055,0
|
|
20230615,193200,3223606287,2055,2055,2055,2055,14267
|
|
20230615,193100,3223606287,2055,2055,2055,2055,0
|
|
20230615,193000,3223606287,2055,2055,2055,2055,0
|
|
20230615,192900,3223606287,2055,2055,2055,2055,0
|
|
20230615,192800,3223606287,2055,2055,2055,2055,0
|
|
20230615,192700,3223606287,2055,2055,2055,2055,0
|
|
20230615,192600,3223606287,2055,2055,2055,2055,0
|
|
20230615,192500,3223606287,2055,2055,2055,2055,0
|
|
20230615,192400,3223606287,2055,2055,2055,2055,0
|
|
20230615,192300,3223606287,2055,2055,2055,2055,0
|
|
20230615,192200,3223606287,2055,2055,2055,2055,0
|
|
20230615,192100,3223606287,2055,2055,2055,2055,0
|
|
20230615,192000,3223606287,2055,2055,2055,2055,0
|
|
20230615,191900,3223606287,2055,2055,2055,2055,0
|
|
20230615,191800,3223606287,2055,2055,2055,2055,0
|
|
20230615,191700,3223606287,2055,2055,2055,2055,0
|
|
20230615,191600,3223606287,2055,2055,2055,2055,0
|
|
20230615,191500,3223606287,2055,2055,2055,2055,0
|
|
20230615,191400,3223606287,2055,2055,2055,2055,0
|
|
20230615,191300,3223606287,2055,2055,2055,2055,0
|
|
20230615,191200,3223606287,2055,2055,2055,2055,0
|
|
20230615,191100,3223606287,2055,2055,2055,2055,0
|
|
20230615,191000,3223606287,2055,2055,2055,2055,0
|
|
20230615,190900,3223606287,2055,2055,2055,2055,0
|
|
20230615,190800,3223606287,2055,2055,2055,2055,0
|
|
20230615,190700,3223606287,2055,2055,2055,2055,0
|
|
20230615,190600,3223606287,2055,2055,2055,2055,0
|
|
20230615,190500,3223606287,2055,2055,2055,2055,0
|
|
20230615,190400,3223606287,2055,2055,2055,2055,0
|
|
20230615,190300,3223606287,2055,2055,2055,2055,0
|
|
20230615,190200,3223606287,2055,2055,2055,2055,14267
|
|
20230615,190100,3223606287,2055,2055,2055,2055,0
|
|
20230615,190000,3223606287,2055,2055,2055,2055,0
|
|
20230615,185900,3223606287,2055,2055,2055,2055,0
|
|
20230615,185800,3223606287,2055,2055,2055,2055,0
|
|
20230615,185700,3223606287,2055,2055,2055,2055,0
|
|
20230615,185600,3223606287,2055,2055,2055,2055,0
|
|
20230615,185500,3223606287,2055,2055,2055,2055,0
|
|
20230615,185400,3223606287,2055,2055,2055,2055,0
|
|
20230615,185300,3223606287,2055,2055,2055,2055,0
|
|
20230615,185200,3223606287,2055,2055,2055,2055,0
|
|
20230615,185100,3223606287,2055,2055,2055,2055,0
|
|
20230615,185000,3223606287,2055,2055,2055,2055,0
|
|
20230615,184900,3223606287,2055,2055,2055,2055,0
|
|
20230615,184800,3223606287,2055,2055,2055,2055,0
|
|
20230615,184700,3223606287,2055,2055,2055,2055,0
|
|
20230615,184600,3223606287,2055,2055,2055,2055,0
|
|
20230615,184500,3223606287,2055,2055,2055,2055,0
|
|
20230615,184400,3223606287,2055,2055,2055,2055,0
|
|
20230615,184300,3223606287,2055,2055,2055,2055,0
|
|
20230615,184200,3223606287,2055,2055,2055,2055,0
|
|
20230615,184100,3223606287,2055,2055,2055,2055,0
|
|
20230615,184000,3223606287,2055,2055,2055,2055,0
|
|
20230615,183900,3223606287,2055,2055,2055,2055,0
|
|
20230615,183800,3223606287,2055,2055,2055,2055,0
|
|
20230615,183700,3223606287,2055,2055,2055,2055,0
|
|
20230615,183600,3223606287,2055,2055,2055,2055,0
|
|
20230615,183500,3223606287,2055,2055,2055,2055,0
|
|
20230615,183400,3223606287,2055,2055,2055,2055,0
|
|
20230615,183300,3223606287,2055,2055,2055,2055,0
|
|
20230615,183200,3223606287,2055,2055,2055,2055,14267
|
|
20230615,183100,3223606287,2055,2055,2055,2055,0
|
|
20230615,183000,3223606287,2055,2055,2055,2055,0
|
|
20230615,182900,3223606287,2055,2055,2055,2055,0
|
|
20230615,182800,3223606287,2055,2055,2055,2055,0
|
|
20230615,182700,3223606287,2055,2055,2055,2055,0
|
|
20230615,182600,3223606287,2055,2055,2055,2055,0
|
|
20230615,182500,3223606287,2055,2055,2055,2055,0
|
|
20230615,182400,3223606287,2055,2055,2055,2055,0
|
|
20230615,182300,3223606287,2055,2055,2055,2055,0
|
|
20230615,182200,3223606287,2055,2055,2055,2055,0
|
|
20230615,182100,3223606287,2055,2055,2055,2055,0
|
|
20230615,182000,3223606287,2055,2055,2055,2055,0
|
|
20230615,181900,3223606287,2055,2055,2055,2055,0
|
|
20230615,181800,3223606287,2055,2055,2055,2055,0
|
|
20230615,181700,3223606287,2055,2055,2055,2055,0
|
|
20230615,181600,3223606287,2055,2055,2055,2055,0
|
|
20230615,181500,3223606287,2055,2055,2055,2055,0
|
|
20230615,181400,3223606287,2055,2055,2055,2055,0
|
|
20230615,181300,3223606287,2055,2055,2055,2055,0
|
|
20230615,181200,3223606287,2055,2055,2055,2055,0
|
|
20230615,181100,3223606287,2055,2055,2055,2055,0
|
|
20230615,181000,3223606287,2055,2055,2055,2055,0
|
|
20230615,180900,3223606287,2055,2055,2055,2055,0
|
|
20230615,180800,3223606287,2055,2055,2055,2055,0
|
|
20230615,180700,3223606287,2055,2055,2055,2055,0
|
|
20230615,180600,3223606287,2055,2055,2055,2055,0
|
|
20230615,180500,3223606287,2055,2055,2055,2055,0
|
|
20230615,180400,3223606287,2055,2055,2055,2055,0
|
|
20230615,180300,3223606287,2055,2055,2055,2055,0
|
|
20230615,180200,3223606287,2055,2055,2055,2055,14267
|
|
20230615,180100,3223606287,2055,2055,2055,2055,0
|
|
20230615,180000,3223606287,2055,2055,2055,2055,0
|
|
20230615,175900,3223606287,2055,2055,2055,2055,0
|
|
20230615,175800,3223606287,2055,2055,2055,2055,0
|
|
20230615,175700,3223606287,2055,2055,2055,2055,0
|
|
20230615,175600,3223606287,2055,2055,2055,2055,0
|
|
20230615,175500,3223606287,2055,2055,2055,2055,0
|
|
20230615,175400,3223606287,2055,2055,2055,2055,0
|
|
20230615,175300,3223606287,2055,2055,2055,2055,0
|
|
20230615,175200,3223606287,2055,2055,2055,2055,0
|
|
20230615,175100,3223606287,2055,2055,2055,2055,0
|
|
20230615,175000,3223606287,2055,2055,2055,2055,0
|
|
20230615,174900,3223606287,2055,2055,2055,2055,0
|
|
20230615,174800,3223606287,2055,2055,2055,2055,0
|
|
20230615,174700,3223606287,2055,2055,2055,2055,0
|
|
20230615,174600,3223606287,2055,2055,2055,2055,0
|
|
20230615,174500,3223606287,2055,2055,2055,2055,0
|
|
20230615,174400,3223606287,2055,2055,2055,2055,0
|
|
20230615,174300,3223606287,2055,2055,2055,2055,0
|
|
20230615,174200,3223606287,2055,2055,2055,2055,0
|
|
20230615,174100,3223606287,2055,2055,2055,2055,0
|
|
20230615,174000,3223606287,2055,2055,2055,2055,0
|
|
20230615,173900,3223606287,2055,2055,2055,2055,0
|
|
20230615,173800,3223606287,2055,2055,2055,2055,0
|
|
20230615,173700,3223606287,2055,2055,2055,2055,0
|
|
20230615,173600,3223606287,2055,2055,2055,2055,0
|
|
20230615,173500,3223606287,2055,2055,2055,2055,0
|
|
20230615,173400,3223606287,2055,2055,2055,2055,0
|
|
20230615,173300,3223606287,2055,2055,2055,2055,0
|
|
20230615,173200,3223606287,2055,2055,2055,2055,14267
|
|
20230615,173100,3223606287,2055,2055,2055,2055,0
|
|
20230615,173000,3223606287,2055,2055,2055,2055,0
|
|
20230615,172900,3223606287,2055,2055,2055,2055,0
|
|
20230615,172800,3223606287,2055,2055,2055,2055,0
|
|
20230615,172700,3223606287,2055,2055,2055,2055,0
|
|
20230615,172600,3223606287,2055,2055,2055,2055,0
|
|
20230615,172500,3223606287,2055,2055,2055,2055,0
|
|
20230615,172400,3223606287,2055,2055,2055,2055,0
|
|
20230615,172300,3223606287,2055,2055,2055,2055,0
|
|
20230615,172200,3223606287,2055,2055,2055,2055,0
|
|
20230615,172100,3223606287,2055,2055,2055,2055,0
|
|
20230615,172000,3223606287,2055,2055,2055,2055,0
|
|
20230615,171900,3223606287,2055,2055,2055,2055,0
|
|
20230615,171800,3223606287,2055,2055,2055,2055,0
|
|
20230615,171700,3223606287,2055,2055,2055,2055,0
|
|
20230615,171600,3223606287,2055,2055,2055,2055,0
|
|
20230615,171500,3223606287,2055,2055,2055,2055,0
|
|
20230615,171400,3223606287,2055,2055,2055,2055,0
|
|
20230615,171300,3223606287,2055,2055,2055,2055,0
|
|
20230615,171200,3223606287,2055,2055,2055,2055,0
|
|
20230615,171100,3223606287,2055,2055,2055,2055,0
|
|
20230615,171000,3223606287,2055,2055,2055,2055,0
|
|
20230615,170900,3223606287,2055,2055,2055,2055,0
|
|
20230615,170800,3223606287,2055,2055,2055,2055,0
|
|
20230615,170700,3223606287,2055,2055,2055,2055,0
|
|
20230615,170600,3223606287,2055,2055,2055,2055,0
|
|
20230615,170500,3223606287,2055,2055,2055,2055,0
|
|
20230615,170400,3223606287,2055,2055,2055,2055,0
|
|
20230615,170300,3223606287,2055,2055,2055,2055,0
|
|
20230615,170200,3223606287,2055,2055,2055,2055,14267
|
|
20230615,170100,3223606287,2055,2055,2055,2055,0
|
|
20230615,170000,3223606287,2055,2055,2055,2055,0
|
|
20230615,165900,3223606287,2055,2055,2055,2055,0
|
|
20230615,165800,3223606287,2055,2055,2055,2055,0
|
|
20230615,165700,3223606287,2055,2055,2055,2055,0
|
|
20230615,165600,3223606287,2055,2055,2055,2055,0
|
|
20230615,165500,3223606287,2055,2055,2055,2055,0
|
|
20230615,165400,3223606287,2055,2055,2055,2055,0
|
|
20230615,165300,3223606287,2055,2055,2055,2055,0
|
|
20230615,165200,3223606287,2055,2055,2055,2055,0
|
|
20230615,165100,3223606287,2055,2055,2055,2055,0
|
|
20230615,165000,3223606287,2055,2055,2055,2055,0
|
|
20230615,164900,3223606287,2055,2055,2055,2055,0
|
|
20230615,164800,3223606287,2055,2055,2055,2055,0
|
|
20230615,164700,3223606287,2055,2055,2055,2055,0
|
|
20230615,164600,3223606287,2055,2055,2055,2055,0
|
|
20230615,164500,3223606287,2055,2055,2055,2055,0
|
|
20230615,164400,3223606287,2055,2055,2055,2055,0
|
|
20230615,164300,3223606287,2055,2055,2055,2055,0
|
|
20230615,164200,3223606287,2055,2055,2055,2055,0
|
|
20230615,164100,3223606287,2055,2055,2055,2055,0
|
|
20230615,164000,3223606287,2055,2055,2055,2055,0
|
|
20230615,163900,3223606287,2055,2055,2055,2055,0
|
|
20230615,163800,3223606287,2055,2055,2055,2055,0
|
|
20230615,163700,3223606287,2055,2055,2055,2055,0
|
|
20230615,163600,3223606287,2055,2055,2055,2055,0
|
|
20230615,163500,3223606287,2055,2055,2055,2055,0
|
|
20230615,163400,3223606287,2055,2055,2055,2055,0
|
|
20230615,163300,3223606287,2055,2055,2055,2055,0
|
|
20230615,163200,3223606287,2055,2055,2055,2055,14267
|
|
20230615,163100,3223606287,2055,2055,2055,2055,0
|
|
20230615,163000,3223606287,2055,2055,2055,2055,0
|
|
20230615,162900,3223606287,2055,2055,2055,2055,0
|
|
20230615,162800,3223606287,2055,2055,2055,2055,0
|
|
20230615,162700,3223606287,2055,2055,2055,2055,0
|
|
20230615,162600,3223606287,2055,2055,2055,2055,0
|
|
20230615,162500,3223606287,2055,2055,2055,2055,0
|
|
20230615,162400,3223606287,2055,2055,2055,2055,0
|
|
20230615,162300,3223606287,2055,2055,2055,2055,0
|
|
20230615,162200,3223606287,2055,2055,2055,2055,0
|
|
20230615,162100,3223606287,2055,2055,2055,2055,0
|
|
20230615,162000,3223606287,2055,2055,2055,2055,0
|
|
20230615,161900,3223606287,2055,2055,2055,2055,0
|
|
20230615,161800,3223606287,2055,2055,2055,2055,0
|
|
20230615,161700,3223606287,2055,2055,2055,2055,0
|
|
20230615,161600,3223606287,2055,2055,2055,2055,0
|
|
20230615,161500,3223606287,2055,2055,2055,2055,0
|
|
20230615,161400,3223606287,2055,2055,2055,2055,0
|
|
20230615,161300,3223606287,2055,2055,2055,2055,0
|
|
20230615,161200,3223606287,2055,2055,2055,2055,0
|
|
20230615,161100,3223606287,2055,2055,2055,2055,0
|
|
20230615,161000,3223606287,2055,2055,2055,2055,0
|
|
20230615,160900,3223606287,2055,2055,2055,2055,0
|
|
20230615,160800,3223606287,2055,2055,2055,2055,0
|
|
20230615,160700,3223606287,2055,2055,2055,2055,0
|
|
20230615,160600,3223606287,2055,2055,2055,2055,0
|
|
20230615,160500,3223606287,2055,2055,2055,2055,0
|
|
20230615,160400,3223606287,2055,2055,2055,2055,0
|
|
20230615,160300,3223606287,2055,2055,2055,2055,0
|
|
20230615,160200,3223606287,2055,2055,2055,2055,14267
|
|
20230615,160100,3223606287,2055,2055,2055,2055,0
|
|
20230615,160000,3223606287,2055,2055,2055,2055,0
|
|
20230615,155900,3223606287,2055,2055,2055,2055,0
|
|
20230615,155800,3223606287,2055,2055,2055,2055,0
|
|
20230615,155700,3223606287,2055,2055,2055,2055,0
|
|
20230615,155600,3223606287,2055,2055,2055,2055,0
|
|
20230615,155500,3223606287,2055,2055,2055,2055,0
|
|
20230615,155400,3223606287,2055,2055,2055,2055,0
|
|
20230615,155300,3223606287,2055,2055,2055,2055,0
|
|
20230615,155200,3223606287,2055,2055,2055,2055,0
|
|
20230615,155100,3223606287,2055,2055,2055,2055,0
|
|
20230615,155000,3223606287,2055,2055,2055,2055,0
|
|
20230615,154900,3223606287,2055,2055,2055,2055,0
|
|
20230615,154800,3223606287,2055,2055,2055,2055,0
|
|
20230615,154700,3223606287,2055,2055,2055,2055,0
|
|
20230615,154600,3223606287,2055,2055,2055,2055,0
|
|
20230615,154500,3223606287,2055,2055,2055,2055,0
|
|
20230615,154400,3223606287,2055,2055,2055,2055,0
|
|
20230615,154300,3223606287,2055,2055,2055,2055,0
|
|
20230615,154200,3223606287,2055,2055,2055,2055,0
|
|
20230615,154100,3223606287,2055,2055,2055,2055,0
|
|
20230615,154000,3223606287,2055,2055,2055,2055,0
|
|
20230615,153900,3223606287,2055,2055,2055,2055,0
|
|
20230615,153800,3223606287,2055,2055,2055,2055,0
|
|
20230615,153700,3223606287,2055,2055,2055,2055,0
|
|
20230615,153600,3223606287,2055,2055,2055,2055,0
|
|
20230615,153500,3223606287,2055,2055,2055,2055,0
|
|
20230615,153400,3223606287,2055,2055,2055,2055,0
|
|
20230615,153300,3223606287,2055,2055,2055,2055,0
|
|
20230615,153200,3223606287,2055,2055,2055,2055,14267
|
|
20230615,153100,3223606287,2055,2055,2055,2055,0
|
|
20230615,153000,3223606287,2055,2055,2055,2055,14267
|
|
20230615,152900,3194287602,2060,2060,2060,2060,0
|
|
20230615,152800,3194287602,2060,2060,2060,2060,0
|
|
20230615,152700,3194287602,2060,2060,2060,2060,0
|
|
20230615,152600,3194287602,2060,2060,2060,2060,0
|
|
20230615,152500,3194287602,2060,2060,2060,2060,0
|
|
20230615,152400,3194287602,2060,2060,2060,2060,0
|
|
20230615,152300,3194287602,2060,2060,2060,2060,0
|
|
20230615,152200,3194287602,2060,2060,2060,2060,0
|
|
20230615,152100,3194287602,2060,2060,2060,2060,0
|
|
20230615,152000,3194287602,2060,2060,2060,2060,0
|
|
20230615,151900,3194287602,2060,2050,2060,2050,1985
|
|
20230615,151800,3190209057,2055,2055,2055,2050,1547
|
|
20230615,151700,3187030197,2060,2045,2060,2045,6948
|
|
20230615,151600,3172809512,2045,2035,2045,2035,4182
|
|
20230615,151500,3164272287,2060,2070,2070,2035,4422
|
|
20230615,151400,3155220837,2050,2075,2075,2050,6082
|
|
20230615,151300,3142731362,2080,2075,2080,2055,4336
|
|
20230615,151200,3133740522,2075,2060,2075,2050,8560
|
|
20230615,151100,3116053017,2060,2050,2060,2050,6131
|
|
20230615,151000,3103470502,2050,2035,2050,2035,4999
|
|
20230615,150900,3093277462,2035,2035,2035,2030,714
|
|
20230615,150800,3091824482,2035,2030,2035,2025,1015
|
|
20230615,150700,3089764077,2030,2030,2030,2030,466
|
|
20230615,150600,3088818097,2020,2020,2020,2020,12
|
|
20230615,150500,3088793857,2030,2030,2030,2020,2711
|
|
20230615,150400,3083291587,2030,2025,2030,2005,6119
|
|
20230615,150300,3070963627,2020,2025,2030,2020,4749
|
|
20230615,150200,3061349547,2030,2025,2030,2020,1312
|
|
20230615,150100,3058694442,2025,2025,2025,2025,303
|
|
20230615,150000,3058080867,2035,2030,2035,2020,5455
|
|
20230615,145900,3047043072,2035,2030,2035,2030,2010
|
|
20230615,145800,3042962722,2030,2030,2030,2030,0
|
|
20230615,145700,3042962722,2030,2030,2030,2030,1
|
|
20230615,145600,3042960692,2030,2030,2035,2030,73
|
|
20230615,145500,3042812202,2035,2030,2035,2030,406
|
|
20230615,145400,3041987582,2030,2025,2035,2020,5205
|
|
20230615,145300,3031428872,2025,2020,2025,2020,3789
|
|
20230615,145200,3023774092,2020,2015,2020,2010,4145
|
|
20230615,145100,3015433102,2020,2010,2020,2010,4675
|
|
20230615,145000,3006015187,2010,2010,2010,2010,40
|
|
20230615,144900,3005934787,2010,2010,2010,2010,1050
|
|
20230615,144800,3003824287,2000,2000,2000,2000,5000
|
|
20230615,144700,2993824287,2000,2000,2000,2000,30
|
|
20230615,144600,2993764287,2015,2015,2015,2015,0
|
|
20230615,144500,2993764287,2015,2015,2015,2015,0
|
|
20230615,144400,2993764287,2015,2000,2015,2000,497
|
|
20230615,144300,2992770272,2010,2010,2010,2010,0
|
|
20230615,144200,2992770272,2010,2005,2010,2000,14338
|
|
20230615,144100,2964001967,2010,2015,2015,2010,5391
|
|
20230615,144000,2953165757,2015,2015,2015,2015,3255
|
|
20230615,143900,2946606932,2015,2015,2015,2015,1226
|
|
20230615,143800,2944136542,2015,2015,2015,2015,1968
|
|
20230615,143700,2940171022,2010,2010,2010,2010,0
|
|
20230615,143600,2940171022,2010,2015,2015,2010,2692
|
|
20230615,143500,2934750102,2010,2015,2015,2010,2003
|
|
20230615,143400,2930714072,2015,2015,2015,2015,500
|
|
20230615,143300,2929706572,2010,2010,2010,2010,956
|
|
20230615,143200,2927785012,2010,2010,2010,2010,3
|
|
20230615,143100,2927778982,2010,2010,2015,2010,1646
|
|
20230615,143000,2924470517,2010,2010,2010,2010,304
|
|
20230615,142900,2923859477,2010,2010,2015,2010,1003
|
|
20230615,142800,2921843442,2010,2010,2010,2000,28
|
|
20230615,142700,2921787422,2000,2005,2005,2000,4300
|
|
20230615,142600,2913185587,2000,2015,2015,2000,1642
|
|
20230615,142500,2909900257,2005,2015,2015,2005,1479
|
|
20230615,142400,2906929222,2020,2015,2020,2005,5708
|
|
20230615,142300,2895478687,2015,2010,2015,2010,14
|
|
20230615,142200,2895450497,2015,2015,2015,2015,0
|
|
20230615,142100,2895450497,2015,2010,2015,2010,123
|
|
20230615,142000,2895203157,2005,2010,2015,2005,1833
|
|
20230615,141900,2891522372,2015,2015,2015,2010,94
|
|
20230615,141800,2891332967,2015,2015,2020,2005,4432
|
|
20230615,141700,2882437662,2020,2010,2020,2010,1450
|
|
20230615,141600,2879516972,2010,2015,2015,2010,130
|
|
20230615,141500,2879255172,2015,2010,2015,2010,233
|
|
20230615,141400,2878786362,2020,2010,2020,2010,4400
|
|
20230615,141300,2869932632,2005,2005,2005,2005,10
|
|
20230615,141200,2869912582,2015,2015,2015,2015,182
|
|
20230615,141100,2869545852,2010,2010,2010,2010,3498
|
|
20230615,141000,2862514872,2010,2015,2015,2010,1632
|
|
20230615,140900,2859232022,2015,2010,2015,2010,2549
|
|
20230615,140800,2854108322,2015,2015,2015,2005,1866
|
|
20230615,140700,2850360802,2015,2000,2015,2000,3253
|
|
20230615,140600,2843838717,2005,2005,2005,2005,310
|
|
20230615,140500,2843217167,2005,2005,2005,2005,258
|
|
20230615,140400,2842699877,2005,2005,2005,2005,244
|
|
20230615,140300,2842210657,2005,2005,2005,2005,6
|
|
20230615,140200,2842198627,2005,2005,2005,2005,1
|
|
20230615,140100,2842196622,2005,2020,2020,1999,27904
|
|
20230615,140000,2786349262,2020,2020,2020,2015,1288
|
|
20230615,135900,2783753122,2025,2025,2025,2025,0
|
|
20230615,135800,2783753122,2025,2030,2030,2020,800
|
|
20230615,135700,2782135557,2030,2030,2030,2030,0
|
|
20230615,135600,2782135557,2030,2030,2030,2030,0
|
|
20230615,135500,2782135557,2030,2030,2030,2030,672
|
|
20230615,135400,2780771397,2040,2030,2040,2030,140
|
|
20230615,135300,2780486562,2020,2020,2020,2020,0
|
|
20230615,135200,2780486562,2020,2020,2020,2020,0
|
|
20230615,135100,2780486562,2020,2030,2030,2020,1158
|
|
20230615,135000,2778146922,2030,2030,2040,2030,4444
|
|
20230615,134900,2769103292,2035,2035,2035,2035,0
|
|
20230615,134800,2769103292,2035,2030,2035,2030,250
|
|
20230615,134700,2768594972,2030,2030,2030,2030,2
|
|
20230615,134600,2768590912,2015,2020,2020,2015,17337
|
|
20230615,134500,2733647407,2030,2030,2030,2030,550
|
|
20230615,134400,2732530907,2030,2030,2030,2030,0
|
|
20230615,134300,2732530907,2030,2030,2030,2030,0
|
|
20230615,134200,2732530907,2030,2030,2030,2030,1085
|
|
20230615,134100,2730328357,2030,2030,2030,2030,32
|
|
20230615,134000,2730263397,2030,2030,2030,2030,70
|
|
20230615,133900,2730121297,2020,2030,2030,2020,2200
|
|
20230615,133800,2725674297,2040,2040,2040,2040,0
|
|
20230615,133700,2725674297,2040,2040,2040,2040,0
|
|
20230615,133600,2725674297,2040,2035,2040,2035,457
|
|
20230615,133500,2724742192,2040,2030,2040,2030,1000
|
|
20230615,133400,2722705742,2030,2030,2030,2030,0
|
|
20230615,133300,2722705742,2030,2020,2030,2020,516
|
|
20230615,133200,2721658402,2020,2020,2020,2020,188
|
|
20230615,133100,2721278642,2025,2030,2035,2025,230
|
|
20230615,133000,2720812092,2035,2035,2035,2035,491
|
|
20230615,132900,2719812907,2035,2020,2035,2020,30
|
|
20230615,132800,2719752142,2020,2020,2020,2020,1030
|
|
20230615,132700,2717671542,2020,2020,2020,2020,637
|
|
20230615,132600,2716384802,2020,2020,2020,2020,1183
|
|
20230615,132500,2713995142,2025,2025,2025,2025,150
|
|
20230615,132400,2713691392,2025,2035,2035,2025,207
|
|
20230615,132300,2713272147,2015,2015,2015,2015,3
|
|
20230615,132200,2713266102,2015,2035,2040,2015,1734
|
|
20230615,132100,2709748827,2040,2010,2040,2010,5555
|
|
20230615,132000,2698578247,2010,2020,2020,2010,4990
|
|
20230615,131900,2688540452,2040,2040,2040,2040,14
|
|
20230615,131800,2688511892,2020,2030,2030,2020,2764
|
|
20230615,131700,2682916457,2030,2035,2035,2030,530
|
|
20230615,131600,2681840407,2035,2035,2035,2035,2590
|
|
20230615,131500,2676569757,2055,2040,2060,2040,1008
|
|
20230615,131400,2674505937,2030,2050,2065,2030,8023
|
|
20230615,131300,2658147472,2040,2040,2040,2040,1477
|
|
20230615,131200,2655134392,2035,2035,2035,2035,1000
|
|
20230615,131100,2653099392,2030,2030,2030,2030,1
|
|
20230615,131000,2653097362,2030,2030,2030,2030,0
|
|
20230615,130900,2653097362,2030,2030,2030,2030,6
|
|
20230615,130800,2653085182,2035,2035,2035,2035,43
|
|
20230615,130700,2652997677,2035,2050,2050,2030,1848
|
|
20230615,130600,2649234112,2045,2045,2045,2045,1893
|
|
20230615,130500,2645362927,2055,2060,2060,2055,2713
|
|
20230615,130400,2639787702,2050,2060,2060,2050,301
|
|
20230615,130300,2639170642,2040,2040,2040,2040,3
|
|
20230615,130200,2639164522,2060,2035,2060,2035,18000
|
|
20230615,130100,2602377072,2030,2030,2030,2030,209
|
|
20230615,130000,2601952802,2035,2035,2035,2035,0
|
|
20230615,125900,2601952802,2035,2035,2035,2035,52
|
|
20230615,125800,2601846982,2035,2035,2035,2035,551
|
|
20230615,125700,2600725697,2030,2030,2030,2030,1
|
|
20230615,125600,2600723667,2030,2030,2030,2025,1000
|
|
20230615,125500,2598697667,2030,2035,2035,2030,110
|
|
20230615,125400,2598474317,2040,2040,2040,2040,170
|
|
20230615,125300,2598127517,2040,2040,2040,2030,651
|
|
20230615,125200,2596803882,2040,2035,2040,2035,239
|
|
20230615,125100,2596316817,2040,2035,2040,2025,1900
|
|
20230615,125000,2592453807,2025,2030,2035,2015,3929
|
|
20230615,124900,2584493312,2035,2025,2035,2025,4744
|
|
20230615,124800,2574862992,2020,2035,2035,2020,2857
|
|
20230615,124700,2569081052,2035,2030,2035,2030,120
|
|
20230615,124600,2568837002,2030,2030,2035,2025,896
|
|
20230615,124500,2567020157,2025,2030,2030,2020,3061
|
|
20230615,124400,2560836187,2030,2030,2035,2030,309
|
|
20230615,124300,2560207697,2020,2030,2035,2020,305
|
|
20230615,124200,2559588377,2020,2030,2030,2020,1139
|
|
20230615,124100,2557282587,2035,2025,2040,2025,1100
|
|
20230615,124000,2555053037,2015,2015,2015,2015,0
|
|
20230615,123900,2555053037,2015,2035,2040,2015,7090
|
|
20230615,123800,2540744577,2035,2045,2045,2035,2131
|
|
20230615,123700,2536407977,2040,2040,2040,2040,1088
|
|
20230615,123600,2534188457,2040,2040,2040,2040,2
|
|
20230615,123500,2534184377,2040,2035,2040,2035,1354
|
|
20230615,123400,2531426472,2040,2040,2040,2040,177
|
|
20230615,123300,2531065392,2040,2040,2045,2040,182
|
|
20230615,123200,2530694107,2040,2040,2045,2040,2398
|
|
20230615,123100,2525795997,2040,2040,2040,2040,89
|
|
20230615,123000,2525614437,2040,2040,2040,2040,867
|
|
20230615,122900,2523845757,2045,2040,2045,2025,8400
|
|
20230615,122800,2506819692,2045,2040,2045,2040,1002
|
|
20230615,122700,2504775607,2025,2045,2045,2025,5516
|
|
20230615,122600,2493542947,2050,2050,2050,2045,605
|
|
20230615,122500,2492302717,2050,2040,2050,2040,10841
|
|
20230615,122400,2470179832,2040,2040,2040,2040,910
|
|
20230615,122300,2468323432,2040,2035,2040,2035,6393
|
|
20230615,122200,2455309442,2035,2025,2035,2025,1982
|
|
20230615,122100,2451287392,2025,2025,2025,2025,567
|
|
20230615,122000,2450139217,2020,2015,2020,2015,550
|
|
20230615,121900,2449030717,2015,2025,2025,2015,2043
|
|
20230615,121800,2444904052,2005,2030,2030,2005,2004
|
|
20230615,121700,2440881087,2030,2035,2040,2010,15272
|
|
20230615,121600,2410102587,2040,2035,2040,2035,320
|
|
20230615,121500,2409450947,2035,2040,2040,2035,506
|
|
20230615,121400,2408420307,2040,2035,2040,2035,750
|
|
20230615,121300,2406894047,2035,2035,2035,2035,88
|
|
20230615,121200,2406714967,2035,2030,2035,2030,749
|
|
20230615,121100,2405193807,2030,2030,2030,2025,189
|
|
20230615,121000,2404810637,2030,2030,2030,2030,500
|
|
20230615,120900,2403795637,2030,2020,2030,2015,3952
|
|
20230615,120800,2395811652,2020,2025,2035,2020,157
|
|
20230615,120700,2395494017,2015,2030,2035,1999,13577
|
|
20230615,120600,2368223913,2030,2035,2035,2030,20
|
|
20230615,120500,2368183263,2035,2035,2035,2035,30
|
|
20230615,120400,2368122213,2025,2035,2035,2025,5062
|
|
20230615,120300,2357871043,2035,2035,2035,2035,1000
|
|
20230615,120200,2355836043,2035,2035,2035,2035,210
|
|
20230615,120100,2355408693,2035,2035,2035,2035,0
|
|
20230615,120000,2355408693,2035,2030,2035,2030,616
|
|
20230615,115900,2354157738,2030,2025,2030,2025,2884
|
|
20230615,115800,2348307218,2030,2030,2030,2005,6229
|
|
20230615,115700,2335772223,2000,2020,2025,2000,5468
|
|
20230615,115600,2324778533,2025,2025,2030,2025,3225
|
|
20230615,115500,2318247403,2025,2020,2025,2005,3302
|
|
20230615,115400,2311615973,2020,2025,2035,1997,28966
|
|
20230615,115300,2253618956,2030,2030,2030,2030,750
|
|
20230615,115200,2252096456,2020,2020,2020,2020,1163
|
|
20230615,115100,2249747196,2020,2020,2020,2020,10
|
|
20230615,115000,2249726996,2025,2030,2030,2025,212
|
|
20230615,114900,2249297571,2020,2020,2020,2020,1
|
|
20230615,114800,2249295551,2020,2020,2020,2020,500
|
|
20230615,114700,2248285551,2030,2025,2030,2020,1784
|
|
20230615,114600,2244676641,2025,2025,2030,2025,1500
|
|
20230615,114500,2241638641,2025,2025,2025,2025,296
|
|
20230615,114400,2241039241,2025,2025,2025,2025,118
|
|
20230615,114300,2240800291,2025,2025,2025,2025,100
|
|
20230615,114200,2240597791,2020,2030,2030,2020,3828
|
|
20230615,114100,2232861271,2030,2020,2030,2020,2237
|
|
20230615,114000,2228340841,2025,2025,2025,2025,10
|
|
20230615,113900,2228320591,2020,2025,2025,2020,1518
|
|
20230615,113800,2225254126,2025,2025,2030,2025,223
|
|
20230615,113700,2224802051,2030,2020,2030,2020,170
|
|
20230615,113600,2224457366,2030,2030,2030,2030,0
|
|
20230615,113500,2224457366,2030,2030,2030,2030,1
|
|
20230615,113400,2224455336,2025,2030,2030,2020,1568
|
|
20230615,113300,2221275571,2025,2025,2025,2025,101
|
|
20230615,113200,2221071046,2020,2020,2020,2020,1090
|
|
20230615,113100,2218869246,2010,2010,2010,2010,0
|
|
20230615,113000,2218869246,2010,2005,2030,2005,2013
|
|
20230615,112900,2214817156,2005,2030,2030,2005,5762
|
|
20230615,112800,2203231651,2030,2025,2030,2025,392
|
|
20230615,112700,2202437501,2025,2020,2025,2020,46042
|
|
20230615,112600,2109426951,2020,2020,2020,2020,0
|
|
20230615,112500,2109426951,2020,2015,2020,2015,13022
|
|
20230615,112400,2083178636,2015,2015,2015,2015,138
|
|
20230615,112300,2082900566,2005,2005,2005,2005,0
|
|
20230615,112200,2082900566,2005,2005,2005,2005,0
|
|
20230615,112100,2082900566,2005,2010,2010,2005,230
|
|
20230615,112000,2082438811,2015,2015,2015,2015,330
|
|
20230615,111900,2081773861,2015,2000,2015,2000,17347
|
|
20230615,111800,2047003946,1998,1987,1998,1985,14139
|
|
20230615,111700,2018831395,1998,1994,1998,1985,27985
|
|
20230615,111600,1963203160,2010,1992,2010,1992,484
|
|
20230615,111500,1962238654,1992,2005,2005,1988,31821
|
|
20230615,111400,1898879663,1994,2000,2000,1992,13400
|
|
20230615,111300,1872148270,1997,2010,2010,1997,10051
|
|
20230615,111200,1852044758,2010,2020,2020,2005,2199
|
|
20230615,111100,1847626768,2020,2000,2025,2000,13781
|
|
20230615,111000,1820010128,2005,2010,2010,2005,2299
|
|
20230615,110900,1815399633,2015,1998,2015,1998,11142
|
|
20230615,110800,1793137883,2015,2015,2015,1998,9003
|
|
20230615,110700,1775146888,2010,2010,2010,2010,4499
|
|
20230615,110600,1766103898,1996,2000,2010,1995,19199
|
|
20230615,110500,1727758578,2000,1995,2000,1988,3013
|
|
20230615,110400,1721767644,1995,1995,2000,1989,11570
|
|
20230615,110300,1698746128,2010,2010,2010,1990,14010
|
|
20230615,110200,1670840669,1994,2000,2000,1994,15600
|
|
20230615,110100,1639710193,2000,2000,2000,2000,2000
|
|
20230615,110000,1635710193,2005,2005,2010,2000,7219
|
|
20230615,105900,1621234198,2000,2000,2000,2000,3104
|
|
20230615,105800,1615026198,1988,2000,2000,1988,30276
|
|
20230615,105700,1554655127,1993,1997,2000,1988,12542
|
|
20230615,105600,1529684018,1990,1995,1996,1990,32654
|
|
20230615,105500,1464653368,1995,1995,1995,1995,1266
|
|
20230615,105400,1462127698,1995,1998,2000,1995,3001
|
|
20230615,105300,1456133238,1998,1998,2010,1995,14877
|
|
20230615,105200,1426428777,1997,1998,2010,1997,7295
|
|
20230615,105100,1411852563,1998,1997,1998,1997,2100
|
|
20230615,105000,1407658763,2000,1997,2000,1997,3800
|
|
20230615,104900,1400061163,1997,2010,2010,1997,9071
|
|
20230615,104800,1381930935,2010,2010,2010,2000,8084
|
|
20230615,104700,1365702145,2010,2000,2010,2000,13380
|
|
20230615,104600,1338932135,1997,2000,2000,1997,6813
|
|
20230615,104500,1325317105,2000,2010,2010,2000,3094
|
|
20230615,104400,1319124095,2000,1999,2010,1997,6420
|
|
20230615,104300,1306286425,2010,2000,2015,1997,14875
|
|
20230615,104200,1276565157,2000,2000,2000,2000,0
|
|
20230615,104100,1276565157,2000,2015,2015,2000,8405
|
|
20230615,104000,1259728667,2010,2020,2020,2010,7209
|
|
20230615,103900,1245197417,2025,2020,2025,2020,12
|
|
20230615,103800,1245173172,2020,2020,2020,2020,3000
|
|
20230615,103700,1239113172,2015,2015,2015,2015,0
|
|
20230615,103600,1239113172,2015,2010,2015,2010,23348
|
|
20230615,103500,1192114897,2010,2000,2010,2000,18451
|
|
20230615,103400,1155157747,2000,1998,2005,1998,23013
|
|
20230615,103300,1109127464,2005,2005,2010,1997,36764
|
|
20230615,103200,1035640827,2005,2010,2010,2005,111
|
|
20230615,103100,1035417722,2010,2015,2015,2010,46
|
|
20230615,103000,1035325037,2010,2010,2015,2010,187
|
|
20230615,102900,1034949092,2015,2025,2025,2015,477
|
|
20230615,102800,1033987927,2015,2015,2015,2015,100
|
|
20230615,102700,1033786427,2025,2025,2025,2025,0
|
|
20230615,102600,1033786427,2025,2020,2025,2020,3
|
|
20230615,102500,1033780362,2005,2010,2010,2005,582
|
|
20230615,102400,1032610567,2010,2020,2020,2010,4007
|
|
20230615,102300,1024546212,2020,2020,2020,2020,0
|
|
20230615,102200,1024546212,2020,2025,2030,1999,31975
|
|
20230615,102100,960375766,2025,2015,2025,2000,7943
|
|
20230615,102000,944428006,2025,2015,2025,2015,4
|
|
20230615,101900,944419931,2015,2025,2025,2000,36605
|
|
20230615,101800,870925371,2025,2035,2035,2025,1831
|
|
20230615,101700,867209466,2035,2040,2040,2035,6436
|
|
20230615,101600,854106866,2040,2040,2040,2040,1001
|
|
20230615,101500,852064826,2035,2035,2035,2035,866
|
|
20230615,101400,850302516,2035,2035,2035,2035,515
|
|
20230615,101300,849254491,2040,2040,2040,2040,475
|
|
20230615,101200,848285491,2040,2035,2040,2030,1799
|
|
20230615,101100,844621816,2030,2030,2035,2030,4892
|
|
20230615,101000,834691046,2030,2030,2030,2030,0
|
|
20230615,100900,834691046,2030,2010,2030,2010,3717
|
|
20230615,100800,827152496,2010,2030,2030,2010,5120
|
|
20230615,100700,816804866,2025,2025,2025,2010,3938
|
|
20230615,100600,808842316,2015,2020,2025,2010,12197
|
|
20230615,100500,784248041,2025,2020,2025,2010,5813
|
|
20230615,100400,772495366,2020,2015,2025,1997,65361
|
|
20230615,100300,641388820,2005,2035,2035,2005,33355
|
|
20230615,100200,574227790,2035,2035,2035,2035,421
|
|
20230615,100100,573371055,2035,2040,2040,2035,10
|
|
20230615,100000,573350685,2025,2040,2040,2025,9839
|
|
20230615,095900,553391270,2035,2040,2040,2035,965
|
|
20230615,095800,551422710,2040,2040,2040,2030,3060
|
|
20230615,095700,545191275,2040,2035,2040,2030,2553
|
|
20230615,095600,539996905,2045,2050,2050,2030,18669
|
|
20230615,095500,502046450,2050,2055,2060,2040,5536
|
|
20230615,095400,490738860,2060,2055,2060,2040,18020
|
|
20230615,095300,453848830,2065,2070,2075,2060,10591
|
|
20230615,095200,431963255,2070,2070,2070,2065,61
|
|
20230615,095100,431837235,2070,2065,2070,2050,5698
|
|
20230615,095000,420125995,2070,2060,2070,2060,3187
|
|
20230615,094900,413552265,2060,2055,2060,2050,3324
|
|
20230615,094800,406724300,2055,2060,2060,2045,29253
|
|
20230615,094700,346794625,2060,2090,2090,2060,18088
|
|
20230615,094600,309419305,2075,2090,2095,2075,1167
|
|
20230615,094500,306991935,2090,2090,2090,2090,406
|
|
20230615,094400,306143395,2090,2100,2100,2080,2006
|
|
20230615,094300,301963495,2100,2100,2100,2100,18
|
|
20230615,094200,301925695,2100,2100,2100,2100,3
|
|
20230615,094100,301919395,2085,2090,2100,2080,6300
|
|
20230615,094000,288794975,2090,2090,2090,2085,1028
|
|
20230615,093900,286646555,2090,2100,2100,2080,6043
|
|
20230615,093800,274042825,2085,2110,2110,2085,2080
|
|
20230615,093700,269702170,2110,2095,2110,2085,3001
|
|
20230615,093600,263422945,2100,2110,2110,2100,175
|
|
20230615,093500,263055335,2110,2105,2110,2105,1377
|
|
20230615,093400,260156245,2110,2110,2110,2110,0
|
|
20230615,093300,260156245,2110,2110,2110,2100,92
|
|
20230615,093200,259962845,2110,2110,2110,2100,1638
|
|
20230615,093100,256508905,2110,2110,2110,2110,5
|
|
20230615,093000,256498355,2110,2100,2110,2100,136
|
|
20230615,092900,256212745,2100,2110,2110,2095,2452
|
|
20230615,092800,251047080,2120,2110,2130,2110,10692
|
|
20230615,092700,228464045,2110,2120,2125,2110,3604
|
|
20230615,092600,220838605,2115,2115,2115,2115,4772
|
|
20230615,092500,210745825,2115,2120,2125,2115,1443
|
|
20230615,092400,207685975,2120,2105,2120,2100,2758
|
|
20230615,092300,201864935,2115,2100,2115,2100,14999
|
|
20230615,092200,170277855,2100,2105,2105,2090,15145
|
|
20230615,092100,138614000,2105,2100,2105,2100,6567
|
|
20230615,092000,124822670,2095,2100,2100,2095,170
|
|
20230615,091900,124465910,2100,2095,2100,2095,4605
|
|
20230615,091800,114818425,2095,2095,2095,2090,43
|
|
20230615,091700,114728540,2095,2090,2095,2090,614
|
|
20230615,091600,113444320,2090,2090,2090,2090,94
|
|
20230615,091500,113247860,2090,2080,2090,2080,2419
|
|
20230615,091400,108216150,2080,2080,2080,2075,748
|
|
20230615,091300,106660315,2080,2085,2085,2080,24
|
|
20230615,091200,106610335,2090,2090,2090,2090,3
|
|
20230615,091100,106604065,2090,2060,2090,2060,1401
|
|
20230615,091000,103701005,2075,2075,2075,2060,459
|
|
20230615,090900,102755255,2075,2060,2075,2045,6738
|
|
20230615,090800,88916570,2060,2095,2095,2055,6743
|
|
20230615,090700,74966085,2095,2085,2100,2080,5860
|
|
20230615,090600,62761590,2090,2090,2090,2090,1907
|
|
20230615,090500,58775960,2090,2090,2090,2090,200
|
|
20230615,090400,58357960,2085,2085,2085,2085,7290
|
|
20230615,090300,43158310,2085,2085,2085,2085,944
|
|
20230615,090200,41190070,2085,2100,2100,2085,11169
|
|
20230615,090100,17858840,2100,2100,2100,2100,2813
|
|
20230615,090000,11951540,2100,2120,2120,2100,5672
|