595 lines
29 KiB
CSV
595 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,185200,2502531101,2005,2005,2005,2005,21500
|
|
20230626,185100,2502531101,2005,2005,2005,2005,0
|
|
20230626,185000,2502531101,2005,2005,2005,2005,0
|
|
20230626,184900,2502531101,2005,2005,2005,2005,0
|
|
20230626,184800,2502531101,2005,2005,2005,2005,0
|
|
20230626,184700,2502531101,2005,2005,2005,2005,0
|
|
20230626,184600,2502531101,2005,2005,2005,2005,0
|
|
20230626,184500,2502531101,2005,2005,2005,2005,0
|
|
20230626,184400,2502531101,2005,2005,2005,2005,0
|
|
20230626,184300,2502531101,2005,2005,2005,2005,0
|
|
20230626,184200,2502531101,2005,2005,2005,2005,0
|
|
20230626,184100,2502531101,2005,2005,2005,2005,0
|
|
20230626,184000,2502531101,2005,2005,2005,2005,0
|
|
20230626,183900,2502531101,2005,2005,2005,2005,0
|
|
20230626,183800,2502531101,2005,2005,2005,2005,0
|
|
20230626,183700,2502531101,2005,2005,2005,2005,0
|
|
20230626,183600,2502531101,2005,2005,2005,2005,0
|
|
20230626,183500,2502531101,2005,2005,2005,2005,0
|
|
20230626,183400,2502531101,2005,2005,2005,2005,0
|
|
20230626,183300,2502531101,2005,2005,2005,2005,0
|
|
20230626,183200,2502531101,2005,2005,2005,2005,0
|
|
20230626,183100,2502531101,2005,2005,2005,2005,0
|
|
20230626,183000,2502531101,2005,2005,2005,2005,0
|
|
20230626,182900,2502531101,2005,2005,2005,2005,0
|
|
20230626,182800,2502531101,2005,2005,2005,2005,0
|
|
20230626,182700,2502531101,2005,2005,2005,2005,0
|
|
20230626,182600,2502531101,2005,2005,2005,2005,0
|
|
20230626,182500,2502531101,2005,2005,2005,2005,0
|
|
20230626,182400,2502531101,2005,2005,2005,2005,0
|
|
20230626,182300,2502531101,2005,2005,2005,2005,0
|
|
20230626,182200,2502531101,2005,2005,2005,2005,21500
|
|
20230626,182100,2502531101,2005,2005,2005,2005,0
|
|
20230626,182000,2502531101,2005,2005,2005,2005,0
|
|
20230626,181900,2502531101,2005,2005,2005,2005,0
|
|
20230626,181800,2502531101,2005,2005,2005,2005,0
|
|
20230626,181700,2502531101,2005,2005,2005,2005,0
|
|
20230626,181600,2502531101,2005,2005,2005,2005,0
|
|
20230626,181500,2502531101,2005,2005,2005,2005,0
|
|
20230626,181400,2502531101,2005,2005,2005,2005,0
|
|
20230626,181300,2502531101,2005,2005,2005,2005,0
|
|
20230626,181200,2502531101,2005,2005,2005,2005,0
|
|
20230626,181100,2502531101,2005,2005,2005,2005,0
|
|
20230626,181000,2502531101,2005,2005,2005,2005,0
|
|
20230626,180900,2502531101,2005,2005,2005,2005,0
|
|
20230626,180800,2502531101,2005,2005,2005,2005,0
|
|
20230626,180700,2502531101,2005,2005,2005,2005,0
|
|
20230626,180600,2502531101,2005,2005,2005,2005,0
|
|
20230626,180500,2502531101,2005,2005,2005,2005,0
|
|
20230626,180400,2502531101,2005,2005,2005,2005,0
|
|
20230626,180300,2502531101,2005,2005,2005,2005,0
|
|
20230626,180200,2502531101,2005,2005,2005,2005,0
|
|
20230626,180100,2502531101,2005,2005,2005,2005,0
|
|
20230626,180000,2502531101,2005,2005,2005,2005,0
|
|
20230626,175900,2502531101,2005,2005,2005,2005,0
|
|
20230626,175800,2502531101,2005,2005,2005,2005,0
|
|
20230626,175700,2502531101,2005,2005,2005,2005,0
|
|
20230626,175600,2502531101,2005,2005,2005,2005,0
|
|
20230626,175500,2502531101,2005,2005,2005,2005,0
|
|
20230626,175400,2502531101,2005,2005,2005,2005,0
|
|
20230626,175300,2502531101,2005,2005,2005,2005,0
|
|
20230626,175200,2502531101,2005,2005,2005,2005,21500
|
|
20230626,175100,2502531101,2005,2005,2005,2005,0
|
|
20230626,175000,2502531101,2005,2005,2005,2005,0
|
|
20230626,174900,2502531101,2005,2005,2005,2005,0
|
|
20230626,174800,2502531101,2005,2005,2005,2005,0
|
|
20230626,174700,2502531101,2005,2005,2005,2005,0
|
|
20230626,174600,2502531101,2005,2005,2005,2005,0
|
|
20230626,174500,2502531101,2005,2005,2005,2005,0
|
|
20230626,174400,2502531101,2005,2005,2005,2005,0
|
|
20230626,174300,2502531101,2005,2005,2005,2005,0
|
|
20230626,174200,2502531101,2005,2005,2005,2005,0
|
|
20230626,174100,2502531101,2005,2005,2005,2005,0
|
|
20230626,174000,2502531101,2005,2005,2005,2005,0
|
|
20230626,173900,2502531101,2005,2005,2005,2005,0
|
|
20230626,173800,2502531101,2005,2005,2005,2005,0
|
|
20230626,173700,2502531101,2005,2005,2005,2005,0
|
|
20230626,173600,2502531101,2005,2005,2005,2005,0
|
|
20230626,173500,2502531101,2005,2005,2005,2005,0
|
|
20230626,173400,2502531101,2005,2005,2005,2005,0
|
|
20230626,173300,2502531101,2005,2005,2005,2005,0
|
|
20230626,173200,2502531101,2005,2005,2005,2005,0
|
|
20230626,173100,2502531101,2005,2005,2005,2005,0
|
|
20230626,173000,2502531101,2005,2005,2005,2005,0
|
|
20230626,172900,2502531101,2005,2005,2005,2005,0
|
|
20230626,172800,2502531101,2005,2005,2005,2005,0
|
|
20230626,172700,2502531101,2005,2005,2005,2005,0
|
|
20230626,172600,2502531101,2005,2005,2005,2005,0
|
|
20230626,172500,2502531101,2005,2005,2005,2005,0
|
|
20230626,172400,2502531101,2005,2005,2005,2005,0
|
|
20230626,172300,2502531101,2005,2005,2005,2005,0
|
|
20230626,172200,2502531101,2005,2005,2005,2005,21500
|
|
20230626,172100,2502531101,2005,2005,2005,2005,0
|
|
20230626,172000,2502531101,2005,2005,2005,2005,0
|
|
20230626,171900,2502531101,2005,2005,2005,2005,0
|
|
20230626,171800,2502531101,2005,2005,2005,2005,0
|
|
20230626,171700,2502531101,2005,2005,2005,2005,0
|
|
20230626,171600,2502531101,2005,2005,2005,2005,0
|
|
20230626,171500,2502531101,2005,2005,2005,2005,0
|
|
20230626,171400,2502531101,2005,2005,2005,2005,0
|
|
20230626,171300,2502531101,2005,2005,2005,2005,0
|
|
20230626,171200,2502531101,2005,2005,2005,2005,0
|
|
20230626,171100,2502531101,2005,2005,2005,2005,0
|
|
20230626,171000,2502531101,2005,2005,2005,2005,0
|
|
20230626,170900,2502531101,2005,2005,2005,2005,0
|
|
20230626,170800,2502531101,2005,2005,2005,2005,0
|
|
20230626,170700,2502531101,2005,2005,2005,2005,0
|
|
20230626,170600,2502531101,2005,2005,2005,2005,0
|
|
20230626,170500,2502531101,2005,2005,2005,2005,0
|
|
20230626,170400,2502531101,2005,2005,2005,2005,0
|
|
20230626,170300,2502531101,2005,2005,2005,2005,0
|
|
20230626,170200,2502531101,2005,2005,2005,2005,0
|
|
20230626,170100,2502531101,2005,2005,2005,2005,0
|
|
20230626,170000,2502531101,2005,2005,2005,2005,0
|
|
20230626,165900,2502531101,2005,2005,2005,2005,0
|
|
20230626,165800,2502531101,2005,2005,2005,2005,0
|
|
20230626,165700,2502531101,2005,2005,2005,2005,0
|
|
20230626,165600,2502531101,2005,2005,2005,2005,0
|
|
20230626,165500,2502531101,2005,2005,2005,2005,0
|
|
20230626,165400,2502531101,2005,2005,2005,2005,0
|
|
20230626,165300,2502531101,2005,2005,2005,2005,0
|
|
20230626,165200,2502531101,2005,2005,2005,2005,21500
|
|
20230626,165100,2502531101,2005,2005,2005,2005,0
|
|
20230626,165000,2502531101,2005,2005,2005,2005,0
|
|
20230626,164900,2502531101,2005,2005,2005,2005,0
|
|
20230626,164800,2502531101,2005,2005,2005,2005,0
|
|
20230626,164700,2502531101,2005,2005,2005,2005,0
|
|
20230626,164600,2502531101,2005,2005,2005,2005,0
|
|
20230626,164500,2502531101,2005,2005,2005,2005,0
|
|
20230626,164400,2502531101,2005,2005,2005,2005,0
|
|
20230626,164300,2502531101,2005,2005,2005,2005,0
|
|
20230626,164200,2502531101,2005,2005,2005,2005,0
|
|
20230626,164100,2502531101,2005,2005,2005,2005,0
|
|
20230626,164000,2502531101,2005,2005,2005,2005,0
|
|
20230626,163900,2502531101,2005,2005,2005,2005,0
|
|
20230626,163800,2502531101,2005,2005,2005,2005,0
|
|
20230626,163700,2502531101,2005,2005,2005,2005,0
|
|
20230626,163600,2502531101,2005,2005,2005,2005,0
|
|
20230626,163500,2502531101,2005,2005,2005,2005,0
|
|
20230626,163400,2502531101,2005,2005,2005,2005,0
|
|
20230626,163300,2502531101,2005,2005,2005,2005,0
|
|
20230626,163200,2502531101,2005,2005,2005,2005,0
|
|
20230626,163100,2502531101,2005,2005,2005,2005,0
|
|
20230626,163000,2502531101,2005,2005,2005,2005,0
|
|
20230626,162900,2502531101,2005,2005,2005,2005,0
|
|
20230626,162800,2502531101,2005,2005,2005,2005,0
|
|
20230626,162700,2502531101,2005,2005,2005,2005,0
|
|
20230626,162600,2502531101,2005,2005,2005,2005,0
|
|
20230626,162500,2502531101,2005,2005,2005,2005,0
|
|
20230626,162400,2502531101,2005,2005,2005,2005,0
|
|
20230626,162300,2502531101,2005,2005,2005,2005,0
|
|
20230626,162200,2502531101,2005,2005,2005,2005,21500
|
|
20230626,162100,2502531101,2005,2005,2005,2005,0
|
|
20230626,162000,2502531101,2005,2005,2005,2005,0
|
|
20230626,161900,2502531101,2005,2005,2005,2005,0
|
|
20230626,161800,2502531101,2005,2005,2005,2005,0
|
|
20230626,161700,2502531101,2005,2005,2005,2005,0
|
|
20230626,161600,2502531101,2005,2005,2005,2005,0
|
|
20230626,161500,2502531101,2005,2005,2005,2005,0
|
|
20230626,161400,2502531101,2005,2005,2005,2005,0
|
|
20230626,161300,2502531101,2005,2005,2005,2005,0
|
|
20230626,161200,2502531101,2005,2005,2005,2005,0
|
|
20230626,161100,2502531101,2005,2005,2005,2005,0
|
|
20230626,161000,2502531101,2005,2005,2005,2005,0
|
|
20230626,160900,2502531101,2005,2005,2005,2005,0
|
|
20230626,160800,2502531101,2005,2005,2005,2005,0
|
|
20230626,160700,2502531101,2005,2005,2005,2005,0
|
|
20230626,160600,2502531101,2005,2005,2005,2005,0
|
|
20230626,160500,2502531101,2005,2005,2005,2005,0
|
|
20230626,160400,2502531101,2005,2005,2005,2005,0
|
|
20230626,160300,2502531101,2005,2005,2005,2005,0
|
|
20230626,160200,2502531101,2005,2005,2005,2005,0
|
|
20230626,160100,2502531101,2005,2005,2005,2005,0
|
|
20230626,160000,2502531101,2005,2005,2005,2005,0
|
|
20230626,155900,2502531101,2005,2005,2005,2005,0
|
|
20230626,155800,2502531101,2005,2005,2005,2005,0
|
|
20230626,155700,2502531101,2005,2005,2005,2005,0
|
|
20230626,155600,2502531101,2005,2005,2005,2005,0
|
|
20230626,155500,2502531101,2005,2005,2005,2005,0
|
|
20230626,155400,2502531101,2005,2005,2005,2005,0
|
|
20230626,155300,2502531101,2005,2005,2005,2005,0
|
|
20230626,155200,2502531101,2005,2005,2005,2005,21500
|
|
20230626,155100,2502531101,2005,2005,2005,2005,0
|
|
20230626,155000,2502531101,2005,2005,2005,2005,0
|
|
20230626,154900,2502531101,2005,2005,2005,2005,0
|
|
20230626,154800,2502531101,2005,2005,2005,2005,0
|
|
20230626,154700,2502531101,2005,2005,2005,2005,0
|
|
20230626,154600,2502531101,2005,2005,2005,2005,0
|
|
20230626,154500,2502531101,2005,2005,2005,2005,0
|
|
20230626,154400,2502531101,2005,2005,2005,2005,0
|
|
20230626,154300,2502531101,2005,2005,2005,2005,0
|
|
20230626,154200,2502531101,2005,2005,2005,2005,0
|
|
20230626,154100,2502531101,2005,2005,2005,2005,0
|
|
20230626,154000,2502531101,2005,2005,2005,2005,0
|
|
20230626,153900,2502531101,2005,2005,2005,2005,0
|
|
20230626,153800,2502531101,2005,2005,2005,2005,0
|
|
20230626,153700,2502531101,2005,2005,2005,2005,0
|
|
20230626,153600,2502531101,2005,2005,2005,2005,0
|
|
20230626,153500,2502531101,2005,2005,2005,2005,0
|
|
20230626,153400,2502531101,2005,2005,2005,2005,0
|
|
20230626,153300,2502531101,2005,2005,2005,2005,0
|
|
20230626,153200,2502531101,2005,2005,2005,2005,0
|
|
20230626,153100,2502531101,2005,2005,2005,2005,0
|
|
20230626,153000,2502531101,2005,2005,2005,2005,21500
|
|
20230626,152900,2459423601,2010,2010,2010,2010,0
|
|
20230626,152800,2459423601,2010,2010,2010,2010,0
|
|
20230626,152700,2459423601,2010,2010,2010,2010,0
|
|
20230626,152600,2459423601,2010,2010,2010,2010,0
|
|
20230626,152500,2459423601,2010,2010,2010,2010,0
|
|
20230626,152400,2459423601,2010,2010,2010,2010,0
|
|
20230626,152300,2459423601,2010,2010,2010,2010,0
|
|
20230626,152200,2459423601,2010,2010,2010,2010,0
|
|
20230626,152100,2459423601,2010,2010,2010,2010,0
|
|
20230626,152000,2459423601,2010,2010,2010,2010,0
|
|
20230626,151900,2459423601,2010,2010,2010,2010,4782
|
|
20230626,151800,2449811781,2015,2015,2015,2010,4168
|
|
20230626,151700,2441433901,2015,2015,2015,2015,1537
|
|
20230626,151600,2438336846,2015,2010,2015,2010,5492
|
|
20230626,151500,2427288796,2010,2010,2010,2010,968
|
|
20230626,151400,2425343116,2015,2015,2015,2015,30
|
|
20230626,151300,2425282666,2010,2010,2010,2010,17
|
|
20230626,151200,2425248496,2015,2010,2015,2010,380
|
|
20230626,151100,2424484196,2015,2015,2015,2015,100
|
|
20230626,151000,2424282696,2010,2010,2010,2010,1
|
|
20230626,150900,2424280686,2010,2015,2015,2010,594
|
|
20230626,150800,2423083796,2015,2015,2015,2015,792
|
|
20230626,150700,2421487916,2015,2010,2015,2010,1291
|
|
20230626,150600,2418888006,2010,2010,2010,2010,6198
|
|
20230626,150500,2406430026,2010,2010,2010,2010,0
|
|
20230626,150400,2406430026,2010,2015,2015,2010,1165
|
|
20230626,150300,2404088371,2010,2010,2010,2010,6124
|
|
20230626,150200,2391779131,2010,2010,2010,2010,5389
|
|
20230626,150100,2380947241,2010,2015,2015,2010,12912
|
|
20230626,150000,2354990821,2015,2015,2015,2015,0
|
|
20230626,145900,2354990821,2015,2015,2015,2015,141
|
|
20230626,145800,2354706706,2015,2015,2015,2015,619
|
|
20230626,145700,2353459421,2015,2015,2015,2015,634
|
|
20230626,145600,2352181911,2015,2015,2015,2015,111
|
|
20230626,145500,2351958246,2015,2015,2015,2015,0
|
|
20230626,145400,2351958246,2015,2015,2015,2015,2555
|
|
20230626,145300,2346809921,2015,2015,2015,2015,444
|
|
20230626,145200,2345915261,2020,2020,2020,2020,100
|
|
20230626,145100,2345713261,2020,2010,2020,2010,1107
|
|
20230626,145000,2343477131,2015,2015,2015,2015,239
|
|
20230626,144900,2342995546,2015,2015,2015,2015,415
|
|
20230626,144800,2342159321,2015,2015,2015,2015,103
|
|
20230626,144700,2341951776,2015,2015,2015,2015,370
|
|
20230626,144600,2341206226,2015,2015,2015,2015,352
|
|
20230626,144500,2340496946,2015,2015,2015,2015,1300
|
|
20230626,144400,2337877446,2015,2015,2015,2015,2300
|
|
20230626,144300,2333242946,2015,2015,2015,2015,0
|
|
20230626,144200,2333242946,2015,2015,2015,2015,4
|
|
20230626,144100,2333234886,2010,2010,2010,2010,72
|
|
20230626,144000,2333090166,2010,2010,2010,2010,0
|
|
20230626,143900,2333090166,2010,2015,2015,2010,2306
|
|
20230626,143800,2328449911,2010,2010,2010,2010,658
|
|
20230626,143700,2327127331,2010,2015,2015,2010,899
|
|
20230626,143600,2325318326,2015,2020,2020,2015,3376
|
|
20230626,143500,2318514436,2025,2025,2025,2025,0
|
|
20230626,143400,2318514436,2025,2030,2030,2015,3147
|
|
20230626,143300,2312171126,2030,2030,2030,2030,5
|
|
20230626,143200,2312160976,2035,2035,2035,2035,0
|
|
20230626,143100,2312160976,2035,2030,2035,2015,2603
|
|
20230626,143000,2306912506,2025,2025,2025,2025,972
|
|
20230626,142900,2304944206,2025,2025,2025,2025,250
|
|
20230626,142800,2304437956,2020,2020,2020,2020,319
|
|
20230626,142700,2303793576,2020,2020,2020,2020,175
|
|
20230626,142600,2303440076,2020,2020,2020,2020,2135
|
|
20230626,142500,2299127376,2020,2020,2020,2020,1369
|
|
20230626,142400,2296361996,2020,2020,2020,2020,289
|
|
20230626,142300,2295778216,2020,2020,2020,2020,153
|
|
20230626,142200,2295469156,2020,2025,2025,2020,15
|
|
20230626,142100,2295438786,2025,2025,2025,2025,131
|
|
20230626,142000,2295173511,2025,2025,2025,2025,0
|
|
20230626,141900,2295173511,2025,2015,2025,2015,3248
|
|
20230626,141800,2288626311,2015,2015,2015,2015,3000
|
|
20230626,141700,2282581311,2015,2020,2020,2015,3000
|
|
20230626,141600,2276536081,2020,2020,2020,2020,1750
|
|
20230626,141500,2273001081,2020,2020,2020,2020,300
|
|
20230626,141400,2272395081,2025,2025,2025,2025,111
|
|
20230626,141300,2272170306,2025,2025,2025,2025,10
|
|
20230626,141200,2272150056,2025,2025,2025,2025,1000
|
|
20230626,141100,2270125056,2020,2020,2020,2020,1
|
|
20230626,141000,2270123036,2020,2020,2020,2020,0
|
|
20230626,140900,2270123036,2020,2020,2020,2020,90
|
|
20230626,140800,2269941236,2030,2030,2030,2030,1
|
|
20230626,140700,2269939206,2035,2025,2035,2015,5001
|
|
20230626,140600,2259848761,2025,2025,2025,2025,52
|
|
20230626,140500,2259743461,2025,2025,2025,2025,0
|
|
20230626,140400,2259743461,2025,2025,2025,2025,0
|
|
20230626,140300,2259743461,2025,2025,2025,2025,1290
|
|
20230626,140200,2257131211,2025,2030,2030,2025,912
|
|
20230626,140100,2255283121,2035,2035,2035,2030,1554
|
|
20230626,140000,2252123086,2035,2035,2035,2035,261
|
|
20230626,135900,2251591951,2035,2030,2035,2030,181
|
|
20230626,135800,2251224116,2030,2030,2030,2030,0
|
|
20230626,135700,2251224116,2030,2030,2030,2030,0
|
|
20230626,135600,2251224116,2030,2030,2030,2030,0
|
|
20230626,135500,2251224116,2030,2030,2030,2030,593
|
|
20230626,135400,2250020326,2035,2035,2035,2035,551
|
|
20230626,135300,2248899041,2030,2030,2030,2030,13
|
|
20230626,135200,2248872651,2030,2030,2030,2030,672
|
|
20230626,135100,2247508491,2030,2030,2030,2030,16
|
|
20230626,135000,2247476011,2030,2025,2030,2025,11
|
|
20230626,134900,2247453731,2025,2025,2025,2025,0
|
|
20230626,134800,2247453731,2025,2025,2025,2025,0
|
|
20230626,134700,2247453731,2025,2025,2025,2025,0
|
|
20230626,134600,2247453731,2025,2030,2030,2025,5
|
|
20230626,134500,2247443586,2030,2030,2030,2030,1
|
|
20230626,134400,2247441556,2025,2025,2025,2025,0
|
|
20230626,134300,2247441556,2025,2025,2025,2025,123
|
|
20230626,134200,2247192481,2025,2030,2030,2025,2576
|
|
20230626,134100,2241971106,2030,2030,2030,2030,205
|
|
20230626,134000,2241554956,2035,2035,2035,2035,0
|
|
20230626,133900,2241554956,2035,2030,2035,2030,1006
|
|
20230626,133800,2239507776,2040,2040,2040,2040,30
|
|
20230626,133700,2239446576,2040,2040,2040,2040,3800
|
|
20230626,133600,2231694576,2040,2030,2040,2030,1855
|
|
20230626,133500,2227922876,2040,2040,2040,2040,20
|
|
20230626,133400,2227882076,2035,2030,2035,2030,949
|
|
20230626,133300,2225952361,2025,2025,2025,2025,200
|
|
20230626,133200,2225547361,2025,2025,2025,2025,204
|
|
20230626,133100,2225134261,2030,2030,2030,2030,1
|
|
20230626,133000,2225132231,2030,2035,2035,2030,751
|
|
20230626,132900,2223606441,2030,2030,2035,2030,865
|
|
20230626,132800,2221849876,2030,2025,2030,2020,1171
|
|
20230626,132700,2219473226,2030,2030,2030,2030,0
|
|
20230626,132600,2219473226,2030,2025,2030,2025,14556
|
|
20230626,132500,2189934986,2025,2020,2025,2020,750
|
|
20230626,132400,2188418736,2020,2020,2020,2020,274
|
|
20230626,132300,2187865256,2025,2025,2025,2025,102
|
|
20230626,132200,2187658706,2025,2025,2025,2025,2470
|
|
20230626,132100,2182656956,2025,2025,2025,2025,154
|
|
20230626,132000,2182345106,2025,2025,2025,2025,0
|
|
20230626,131900,2182345106,2025,2025,2025,2025,12
|
|
20230626,131800,2182320806,2020,2020,2025,2020,691
|
|
20230626,131700,2180924911,2020,2020,2020,2020,1231
|
|
20230626,131600,2178438291,2020,2015,2020,2015,3
|
|
20230626,131500,2178432241,2015,2015,2015,2015,65
|
|
20230626,131400,2178301266,2015,2015,2015,2015,0
|
|
20230626,131300,2178301266,2015,2020,2020,2015,1516
|
|
20230626,131200,2175246446,2020,2020,2020,2015,2669
|
|
20230626,131100,2169856066,2015,2015,2015,2015,1360
|
|
20230626,131000,2167115666,2015,2015,2015,2015,400
|
|
20230626,130900,2166309666,2010,2010,2010,2010,2189
|
|
20230626,130800,2161909776,2005,2005,2005,2005,270
|
|
20230626,130700,2161368426,2010,2010,2010,2010,50
|
|
20230626,130600,2161267926,2010,2005,2010,2005,1025
|
|
20230626,130500,2159212776,2005,2005,2005,2005,1482
|
|
20230626,130400,2156241366,2005,2005,2005,2005,46
|
|
20230626,130300,2156149136,2005,2005,2005,2005,0
|
|
20230626,130200,2156149136,2005,2005,2005,2005,0
|
|
20230626,130100,2156149136,2005,2005,2005,2005,0
|
|
20230626,130000,2156149136,2005,2005,2005,2005,295
|
|
20230626,125900,2155557661,2010,2010,2010,2010,0
|
|
20230626,125800,2155557661,2010,2010,2010,2010,1085
|
|
20230626,125700,2153376811,2010,2010,2010,2010,1200
|
|
20230626,125600,2150964811,2010,2010,2010,2010,2
|
|
20230626,125500,2150960791,2010,2010,2010,2010,320
|
|
20230626,125400,2150317591,2010,2010,2010,2010,413
|
|
20230626,125300,2149487461,2005,2010,2010,2005,2170
|
|
20230626,125200,2145125856,2010,2010,2010,2010,2006
|
|
20230626,125100,2141093796,2005,2005,2005,2005,221
|
|
20230626,125000,2140650691,2005,2005,2005,2005,1197
|
|
20230626,124900,2138250706,2005,2010,2010,2005,247
|
|
20230626,124800,2137754776,2010,2010,2010,2010,1
|
|
20230626,124700,2137752766,2000,2000,2000,2000,1007
|
|
20230626,124600,2135738766,2000,2005,2005,2000,7856
|
|
20230626,124500,2120009936,2010,2010,2010,2010,550
|
|
20230626,124400,2118904436,2010,2010,2010,2010,1186
|
|
20230626,124300,2116520576,2010,2010,2010,2010,1002
|
|
20230626,124200,2114506556,2000,2000,2000,2000,1
|
|
20230626,124100,2114504556,2010,2005,2010,2000,2810
|
|
20230626,124000,2108866781,2005,2005,2005,2005,64
|
|
20230626,123900,2108738461,2005,2005,2005,2005,107
|
|
20230626,123800,2108523926,2000,2000,2000,2000,1
|
|
20230626,123700,2108521926,2005,2005,2005,2005,500
|
|
20230626,123600,2107519426,2005,2005,2005,2005,251
|
|
20230626,123500,2107016171,2000,2005,2005,2000,254
|
|
20230626,123400,2106508151,2005,2005,2005,2005,20
|
|
20230626,123300,2106468051,2005,2005,2005,2005,542
|
|
20230626,123200,2105381341,2005,2015,2015,2005,1294
|
|
20230626,123100,2102781526,2015,2005,2015,2005,468
|
|
20230626,123000,2101843176,2000,2000,2000,2000,1
|
|
20230626,122900,2101841176,2005,2005,2005,2005,10
|
|
20230626,122800,2101821126,2005,2005,2005,2005,5
|
|
20230626,122700,2101811101,2005,2000,2005,2000,502
|
|
20230626,122600,2100807091,2000,2000,2000,2000,102
|
|
20230626,122500,2100603091,2000,2000,2000,2000,800
|
|
20230626,122400,2099003091,2000,1999,2000,1999,108
|
|
20230626,122300,2098787140,1999,2000,2000,1999,6455
|
|
20230626,122200,2085883046,2000,2005,2005,2000,3273
|
|
20230626,122100,2079336546,2005,2005,2005,2005,1808
|
|
20230626,122000,2075711506,2005,2005,2005,2005,0
|
|
20230626,121900,2075711506,2005,2010,2010,2005,110
|
|
20230626,121800,2075490456,2010,2010,2010,2010,0
|
|
20230626,121700,2075490456,2010,2010,2010,2010,0
|
|
20230626,121600,2075490456,2010,2015,2015,2010,216
|
|
20230626,121500,2075056291,2015,2005,2015,2005,1501
|
|
20230626,121400,2072031786,2005,2005,2005,2005,0
|
|
20230626,121300,2072031786,2005,2005,2005,2005,24
|
|
20230626,121200,2071983666,2005,1999,2005,1999,6817
|
|
20230626,121100,2058329874,1998,1998,1998,1998,0
|
|
20230626,121000,2058329874,1998,1999,1999,1998,363
|
|
20230626,120900,2057604400,1998,1999,1999,1998,14111
|
|
20230626,120800,2029407592,1999,2005,2005,1998,29840
|
|
20230626,120700,1969731281,2005,2005,2005,2005,57
|
|
20230626,120600,1969616996,2005,2005,2005,2005,1244
|
|
20230626,120500,1967122776,2005,2005,2005,2005,807
|
|
20230626,120400,1965504741,2010,2010,2010,2010,760
|
|
20230626,120300,1963977141,2000,2000,2000,2000,0
|
|
20230626,120200,1963977141,2000,2005,2005,2000,6001
|
|
20230626,120100,1951959896,2010,2010,2010,2010,2227
|
|
20230626,120000,1947483626,2010,2010,2010,2010,1
|
|
20230626,115900,1947481616,2010,2010,2010,2010,58
|
|
20230626,115800,1947365036,2010,2005,2010,2005,448
|
|
20230626,115700,1946466791,2005,2005,2005,2005,301
|
|
20230626,115600,1945863286,2005,2005,2005,2005,0
|
|
20230626,115500,1945863286,2005,2005,2005,2005,147
|
|
20230626,115400,1945568551,2005,2000,2005,2000,525
|
|
20230626,115300,1944517426,2000,2005,2005,2000,49
|
|
20230626,115200,1944419361,2005,2005,2005,2005,560
|
|
20230626,115100,1943296561,2005,2005,2005,2005,0
|
|
20230626,115000,1943296561,2005,2005,2005,2005,885
|
|
20230626,114900,1941522136,2005,2005,2005,2005,735
|
|
20230626,114800,1940048461,2005,2010,2010,2005,3365
|
|
20230626,114700,1933301626,2005,2005,2005,2005,0
|
|
20230626,114600,1933301626,2005,2005,2005,2005,0
|
|
20230626,114500,1933301626,2005,2005,2005,2005,385
|
|
20230626,114400,1932529701,2005,2005,2005,2005,0
|
|
20230626,114300,1932529701,2005,2005,2005,2005,1342
|
|
20230626,114200,1929838991,2005,2005,2005,2005,665
|
|
20230626,114100,1928505666,2005,2005,2005,2005,1370
|
|
20230626,114000,1925758816,2005,2005,2005,2000,1346
|
|
20230626,113900,1923066216,2000,2000,2000,2000,16173
|
|
20230626,113800,1890720216,2000,2005,2005,2000,5624
|
|
20230626,113700,1879459101,2005,2005,2005,2005,808
|
|
20230626,113600,1877839061,2010,2010,2010,2010,500
|
|
20230626,113500,1876834061,2005,2005,2005,2005,313
|
|
20230626,113400,1876206496,2005,2005,2005,2005,0
|
|
20230626,113300,1876206496,2005,2005,2005,2005,1852
|
|
20230626,113200,1872493236,2005,2005,2005,2005,9018
|
|
20230626,113100,1854412146,2005,2005,2005,2005,3
|
|
20230626,113000,1854406131,2010,2010,2010,2010,205
|
|
20230626,112900,1853994081,2010,2010,2010,2010,450
|
|
20230626,112800,1853089581,2010,2010,2010,2005,1532
|
|
20230626,112700,1850012761,2010,2010,2010,2010,52
|
|
20230626,112600,1849908241,2015,2010,2015,2010,409
|
|
20230626,112500,1849084151,2010,2005,2010,2005,2365
|
|
20230626,112400,1844330531,2005,2010,2010,2005,1624
|
|
20230626,112300,1841069491,2010,2010,2010,2010,18
|
|
20230626,112200,1841033311,2010,2010,2010,2010,2303
|
|
20230626,112100,1836404281,2010,2010,2010,2010,4000
|
|
20230626,112000,1828364281,2010,2010,2010,2010,500
|
|
20230626,111900,1827359281,2010,2015,2015,2010,2732
|
|
20230626,111800,1821867461,2015,2015,2015,2015,0
|
|
20230626,111700,1821867461,2015,2015,2015,2015,100
|
|
20230626,111600,1821665961,2020,2020,2020,2020,10
|
|
20230626,111500,1821645761,2020,2020,2020,2020,0
|
|
20230626,111400,1821645761,2020,2020,2020,2020,247
|
|
20230626,111300,1821146821,2010,2010,2010,2010,0
|
|
20230626,111200,1821146821,2010,2010,2010,2010,862
|
|
20230626,111100,1819414201,2010,2010,2010,2010,3
|
|
20230626,111000,1819408171,2010,2015,2015,2010,1281
|
|
20230626,110900,1816830941,2015,2015,2015,2015,3010
|
|
20230626,110800,1810765791,2010,2010,2010,2010,100
|
|
20230626,110700,1810564791,2005,2010,2010,2005,526
|
|
20230626,110600,1809507941,2015,2015,2015,2015,99
|
|
20230626,110500,1809308456,2010,2010,2010,2010,0
|
|
20230626,110400,1809308456,2010,2015,2015,2010,305
|
|
20230626,110300,1808693906,2015,2015,2015,2015,5
|
|
20230626,110200,1808683831,2000,2005,2005,2000,2272
|
|
20230626,110100,1804131196,2005,2010,2010,2005,13274
|
|
20230626,110000,1777516276,2010,2015,2015,2010,3631
|
|
20230626,105900,1770216411,2025,2025,2025,2025,327
|
|
20230626,105800,1769554236,2025,2025,2025,2025,100
|
|
20230626,105700,1769351736,2025,2025,2025,2025,0
|
|
20230626,105600,1769351736,2025,2025,2025,2025,0
|
|
20230626,105500,1769351736,2025,2025,2025,2025,764
|
|
20230626,105400,1767804636,2010,2025,2030,2010,11617
|
|
20230626,105300,1744400716,2025,2025,2025,2025,242
|
|
20230626,105200,1743910666,2010,2015,2015,2010,5000
|
|
20230626,105100,1733856796,2025,2025,2025,2025,1
|
|
20230626,105000,1733854771,2025,2025,2025,2025,1
|
|
20230626,104900,1733852746,2020,2020,2030,2020,487
|
|
20230626,104800,1732868656,2025,2010,2030,2010,472
|
|
20230626,104700,1731914206,2010,2015,2030,2010,1409
|
|
20230626,104600,1729076546,2015,2015,2015,2015,423
|
|
20230626,104500,1728224201,2015,2025,2025,2010,1513
|
|
20230626,104400,1725177286,2030,2030,2030,2030,102
|
|
20230626,104300,1724970226,2025,2015,2025,2015,1604
|
|
20230626,104200,1721732126,2025,2025,2025,2025,735
|
|
20230626,104100,1720243751,2025,2025,2025,2025,35
|
|
20230626,104000,1720172876,2025,2010,2025,2010,1333
|
|
20230626,103900,1717493531,2010,2010,2010,2010,878
|
|
20230626,103800,1715728751,2025,2025,2025,2025,45
|
|
20230626,103700,1715637626,2010,2010,2010,2010,131
|
|
20230626,103600,1715374316,2005,2025,2025,2005,1292
|
|
20230626,103500,1712777171,2025,2015,2030,2010,5568
|
|
20230626,103400,1701496956,2015,2010,2015,2010,772
|
|
20230626,103300,1699942726,2010,2015,2015,2010,818
|
|
20230626,103200,1698298351,2020,2020,2020,2020,34
|
|
20230626,103100,1698229671,2010,2015,2015,2005,1350
|
|
20230626,103000,1695522256,2005,2015,2015,2005,25007
|
|
20230626,102900,1645257236,2015,2025,2025,2015,9566
|
|
20230626,102800,1625923201,2030,2040,2040,2030,4112
|
|
20230626,102700,1617555836,2040,2040,2040,2040,57
|
|
20230626,102600,1617439556,2040,2040,2040,2040,847
|
|
20230626,102500,1615711676,2040,2030,2040,2030,982
|
|
20230626,102400,1613715636,2030,2030,2030,2025,1948
|
|
20230626,102300,1609761696,2030,2030,2035,2025,7308
|
|
20230626,102200,1594914956,2035,2030,2035,2030,1921
|
|
20230626,102100,1591011656,2030,2030,2030,2030,61
|
|
20230626,102000,1590887826,2025,2025,2025,2025,1413
|
|
20230626,101900,1588026501,2025,2025,2025,2025,615
|
|
20230626,101800,1586781126,2025,2025,2025,2020,540
|
|
20230626,101700,1585687826,2030,2025,2030,2025,87
|
|
20230626,101600,1585511641,2025,2025,2025,2025,12
|
|
20230626,101500,1585487341,2020,2030,2030,2020,531
|
|
20230626,101400,1584414411,2030,2025,2030,2020,314
|
|
20230626,101300,1583778891,2025,2030,2030,2020,648
|
|
20230626,101200,1582465911,2030,2030,2030,2030,250
|
|
20230626,101100,1581958411,2015,2030,2030,2015,16
|
|
20230626,101000,1581926081,2015,2015,2030,2015,6
|
|
20230626,100900,1581913931,2015,2030,2030,2015,3523
|
|
20230626,100800,1574795571,2030,2030,2030,2030,905
|
|
20230626,100700,1572958421,2030,2025,2030,2025,1296
|
|
20230626,100600,1570331521,2025,2025,2025,2010,3376
|
|
20230626,100500,1563540121,2025,2010,2025,2010,266
|
|
20230626,100400,1563005431,2010,2010,2010,2010,30
|
|
20230626,100300,1562945131,2010,2030,2030,2010,8934
|
|
20230626,100200,1544970141,2030,2025,2030,2010,3812
|
|
20230626,100100,1537286796,2025,2025,2045,2015,7054
|
|
20230626,100000,1522973076,2030,2010,2075,2010,10899
|
|
20230626,095900,1500862556,2010,2005,2010,2005,1627
|
|
20230626,095800,1497593361,2010,2005,2010,2005,2105
|
|
20230626,095700,1493370291,2005,2000,2005,2000,15855
|
|
20230626,095600,1461596106,2010,2005,2010,2000,1961
|
|
20230626,095500,1457666076,2010,2000,2010,2000,2674
|
|
20230626,095400,1452307846,2000,2000,2000,1997,11509
|
|
20230626,095300,1429301982,1999,1999,2000,1998,4577
|
|
20230626,095200,1420151804,1999,2010,2010,1997,123451
|
|
20230626,095100,1173219215,2010,2015,2015,2010,8457
|
|
20230626,095000,1156204885,2015,2020,2020,2015,987
|
|
20230626,094900,1154211150,2015,2020,2020,2015,336
|
|
20230626,094800,1153533730,2020,2010,2020,2010,993
|
|
20230626,094700,1151535980,2010,2015,2015,2010,5480
|
|
20230626,094600,1140520380,2015,2015,2020,2010,5930
|
|
20230626,094500,1128600095,2010,2015,2015,2010,24918
|
|
20230626,094400,1078434175,2015,2025,2025,2015,15369
|
|
20230626,094300,1047413875,2025,2025,2025,2025,943
|
|
20230626,094200,1045504300,2025,2030,2030,2025,275
|
|
20230626,094100,1044946385,2025,2020,2030,2020,3023
|
|
20230626,094000,1038833770,2020,2015,2020,2015,6629
|
|
20230626,093900,1025470235,2015,2020,2025,2015,8592
|
|
20230626,093800,1008112030,2025,2025,2030,2020,12699
|
|
20230626,093700,982411265,2030,2035,2035,2025,420
|
|
20230626,093600,981559690,2030,2030,2030,2025,6548
|
|
20230626,093500,968295805,2030,2030,2035,2030,477
|
|
20230626,093400,967327135,2040,2030,2040,2025,11838
|
|
20230626,093300,943335815,2040,2030,2040,2025,2745
|
|
20230626,093200,937763255,2030,2015,2035,2010,10755
|
|
20230626,093100,916019505,2015,2025,2030,2015,24198
|
|
20230626,093000,867154640,2025,2035,2035,2025,27984
|
|
20230626,092900,810367070,2035,2055,2055,2035,27927
|
|
20230626,092800,753218130,2055,2050,2060,2050,2658
|
|
20230626,092700,747756405,2050,2065,2065,2050,23276
|
|
20230626,092600,699895480,2065,2060,2065,2060,3497
|
|
20230626,092500,692688610,2060,2060,2060,2060,12907
|
|
20230626,092400,666100190,2060,2075,2075,2060,1749
|
|
20230626,092300,662492360,2075,2070,2075,2060,5274
|
|
20230626,092200,651586795,2070,2085,2085,2070,3048
|
|
20230626,092100,645250900,2085,2065,2085,2065,18662
|
|
20230626,092000,606636245,2065,2070,2070,2065,1277
|
|
20230626,091900,603997220,2065,2065,2070,2065,8980
|
|
20230626,091800,585443760,2070,2070,2075,2065,3527
|
|
20230626,091700,578145005,2075,2070,2075,2070,3504
|
|
20230626,091600,570890210,2070,2080,2080,2070,4251
|
|
20230626,091500,562080530,2080,2075,2085,2070,8297
|
|
20230626,091400,544846720,2075,2085,2085,2075,3488
|
|
20230626,091300,537590125,2085,2065,2085,2065,13452
|
|
20230626,091200,509678375,2065,2065,2065,2065,3862
|
|
20230626,091100,501703345,2060,2060,2065,2055,6330
|
|
20230626,091000,488670975,2060,2065,2065,2055,9369
|
|
20230626,090900,469391745,2060,2070,2070,2060,2879
|
|
20230626,090800,463456770,2060,2060,2070,2055,7870
|
|
20230626,090700,447214775,2060,2065,2070,2060,8899
|
|
20230626,090600,428847325,2065,2060,2090,2060,10366
|
|
20230626,090500,407465275,2050,2040,2055,2040,12015
|
|
20230626,090400,382859120,2040,2020,2045,2020,12091
|
|
20230626,090300,358353430,2020,2010,2025,1998,51990
|
|
20230626,090200,254033195,2005,2055,2055,2000,45912
|
|
20230626,090100,161151735,2050,2055,2100,2040,18374
|
|
20230626,090000,123233280,2050,2080,2080,2035,54373
|