594 lines
29 KiB
CSV
594 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,185100,1858560415,2140,2140,2140,2140,14176
|
|
20230920,185000,1858560415,2140,2140,2140,2140,0
|
|
20230920,184900,1858560415,2140,2140,2140,2140,0
|
|
20230920,184800,1858560415,2140,2140,2140,2140,0
|
|
20230920,184700,1858560415,2140,2140,2140,2140,0
|
|
20230920,184600,1858560415,2140,2140,2140,2140,0
|
|
20230920,184500,1858560415,2140,2140,2140,2140,0
|
|
20230920,184400,1858560415,2140,2140,2140,2140,0
|
|
20230920,184300,1858560415,2140,2140,2140,2140,0
|
|
20230920,184200,1858560415,2140,2140,2140,2140,0
|
|
20230920,184100,1858560415,2140,2140,2140,2140,0
|
|
20230920,184000,1858560415,2140,2140,2140,2140,0
|
|
20230920,183900,1858560415,2140,2140,2140,2140,0
|
|
20230920,183800,1858560415,2140,2140,2140,2140,0
|
|
20230920,183700,1858560415,2140,2140,2140,2140,0
|
|
20230920,183600,1858560415,2140,2140,2140,2140,0
|
|
20230920,183500,1858560415,2140,2140,2140,2140,0
|
|
20230920,183400,1858560415,2140,2140,2140,2140,0
|
|
20230920,183300,1858560415,2140,2140,2140,2140,0
|
|
20230920,183200,1858560415,2140,2140,2140,2140,0
|
|
20230920,183100,1858560415,2140,2140,2140,2140,0
|
|
20230920,183000,1858560415,2140,2140,2140,2140,0
|
|
20230920,182900,1858560415,2140,2140,2140,2140,0
|
|
20230920,182800,1858560415,2140,2140,2140,2140,0
|
|
20230920,182700,1858560415,2140,2140,2140,2140,0
|
|
20230920,182600,1858560415,2140,2140,2140,2140,0
|
|
20230920,182500,1858560415,2140,2140,2140,2140,0
|
|
20230920,182400,1858560415,2140,2140,2140,2140,0
|
|
20230920,182300,1858560415,2140,2140,2140,2140,0
|
|
20230920,182200,1858560415,2140,2140,2140,2140,0
|
|
20230920,182100,1858560415,2140,2140,2140,2140,14176
|
|
20230920,182000,1858560415,2140,2140,2140,2140,0
|
|
20230920,181900,1858560415,2140,2140,2140,2140,0
|
|
20230920,181800,1858560415,2140,2140,2140,2140,0
|
|
20230920,181700,1858560415,2140,2140,2140,2140,0
|
|
20230920,181600,1858560415,2140,2140,2140,2140,0
|
|
20230920,181500,1858560415,2140,2140,2140,2140,0
|
|
20230920,181400,1858560415,2140,2140,2140,2140,0
|
|
20230920,181300,1858560415,2140,2140,2140,2140,0
|
|
20230920,181200,1858560415,2140,2140,2140,2140,0
|
|
20230920,181100,1858560415,2140,2140,2140,2140,0
|
|
20230920,181000,1858560415,2140,2140,2140,2140,0
|
|
20230920,180900,1858560415,2140,2140,2140,2140,0
|
|
20230920,180800,1858560415,2140,2140,2140,2140,0
|
|
20230920,180700,1858560415,2140,2140,2140,2140,0
|
|
20230920,180600,1858560415,2140,2140,2140,2140,0
|
|
20230920,180500,1858560415,2140,2140,2140,2140,0
|
|
20230920,180400,1858560415,2140,2140,2140,2140,0
|
|
20230920,180300,1858560415,2140,2140,2140,2140,0
|
|
20230920,180200,1858560415,2140,2140,2140,2140,0
|
|
20230920,180100,1858560415,2140,2140,2140,2140,0
|
|
20230920,180000,1858560415,2140,2140,2140,2140,0
|
|
20230920,175900,1858560415,2140,2140,2140,2140,0
|
|
20230920,175800,1858560415,2140,2140,2140,2140,0
|
|
20230920,175700,1858560415,2140,2140,2140,2140,0
|
|
20230920,175600,1858560415,2140,2140,2140,2140,0
|
|
20230920,175500,1858560415,2140,2140,2140,2140,0
|
|
20230920,175400,1858560415,2140,2140,2140,2140,0
|
|
20230920,175300,1858560415,2140,2140,2140,2140,0
|
|
20230920,175200,1858560415,2140,2140,2140,2140,0
|
|
20230920,175100,1858560415,2140,2140,2140,2140,14176
|
|
20230920,175000,1858560415,2140,2140,2140,2140,0
|
|
20230920,174900,1858560415,2140,2140,2140,2140,0
|
|
20230920,174800,1858560415,2140,2140,2140,2140,0
|
|
20230920,174700,1858560415,2140,2140,2140,2140,0
|
|
20230920,174600,1858560415,2140,2140,2140,2140,0
|
|
20230920,174500,1858560415,2140,2140,2140,2140,0
|
|
20230920,174400,1858560415,2140,2140,2140,2140,0
|
|
20230920,174300,1858560415,2140,2140,2140,2140,0
|
|
20230920,174200,1858560415,2140,2140,2140,2140,0
|
|
20230920,174100,1858560415,2140,2140,2140,2140,0
|
|
20230920,174000,1858560415,2140,2140,2140,2140,0
|
|
20230920,173900,1858560415,2140,2140,2140,2140,0
|
|
20230920,173800,1858560415,2140,2140,2140,2140,0
|
|
20230920,173700,1858560415,2140,2140,2140,2140,0
|
|
20230920,173600,1858560415,2140,2140,2140,2140,0
|
|
20230920,173500,1858560415,2140,2140,2140,2140,0
|
|
20230920,173400,1858560415,2140,2140,2140,2140,0
|
|
20230920,173300,1858560415,2140,2140,2140,2140,0
|
|
20230920,173200,1858560415,2140,2140,2140,2140,0
|
|
20230920,173100,1858560415,2140,2140,2140,2140,0
|
|
20230920,173000,1858560415,2140,2140,2140,2140,0
|
|
20230920,172900,1858560415,2140,2140,2140,2140,0
|
|
20230920,172800,1858560415,2140,2140,2140,2140,0
|
|
20230920,172700,1858560415,2140,2140,2140,2140,0
|
|
20230920,172600,1858560415,2140,2140,2140,2140,0
|
|
20230920,172500,1858560415,2140,2140,2140,2140,0
|
|
20230920,172400,1858560415,2140,2140,2140,2140,0
|
|
20230920,172300,1858560415,2140,2140,2140,2140,0
|
|
20230920,172200,1858560415,2140,2140,2140,2140,0
|
|
20230920,172100,1858560415,2140,2140,2140,2140,14176
|
|
20230920,172000,1858560415,2140,2140,2140,2140,0
|
|
20230920,171900,1858560415,2140,2140,2140,2140,0
|
|
20230920,171800,1858560415,2140,2140,2140,2140,0
|
|
20230920,171700,1858560415,2140,2140,2140,2140,0
|
|
20230920,171600,1858560415,2140,2140,2140,2140,0
|
|
20230920,171500,1858560415,2140,2140,2140,2140,0
|
|
20230920,171400,1858560415,2140,2140,2140,2140,0
|
|
20230920,171300,1858560415,2140,2140,2140,2140,0
|
|
20230920,171200,1858560415,2140,2140,2140,2140,0
|
|
20230920,171100,1858560415,2140,2140,2140,2140,0
|
|
20230920,171000,1858560415,2140,2140,2140,2140,0
|
|
20230920,170900,1858560415,2140,2140,2140,2140,0
|
|
20230920,170800,1858560415,2140,2140,2140,2140,0
|
|
20230920,170700,1858560415,2140,2140,2140,2140,0
|
|
20230920,170600,1858560415,2140,2140,2140,2140,0
|
|
20230920,170500,1858560415,2140,2140,2140,2140,0
|
|
20230920,170400,1858560415,2140,2140,2140,2140,0
|
|
20230920,170300,1858560415,2140,2140,2140,2140,0
|
|
20230920,170200,1858560415,2140,2140,2140,2140,0
|
|
20230920,170100,1858560415,2140,2140,2140,2140,0
|
|
20230920,170000,1858560415,2140,2140,2140,2140,0
|
|
20230920,165900,1858560415,2140,2140,2140,2140,0
|
|
20230920,165800,1858560415,2140,2140,2140,2140,0
|
|
20230920,165700,1858560415,2140,2140,2140,2140,0
|
|
20230920,165600,1858560415,2140,2140,2140,2140,0
|
|
20230920,165500,1858560415,2140,2140,2140,2140,0
|
|
20230920,165400,1858560415,2140,2140,2140,2140,0
|
|
20230920,165300,1858560415,2140,2140,2140,2140,0
|
|
20230920,165200,1858560415,2140,2140,2140,2140,0
|
|
20230920,165100,1858560415,2140,2140,2140,2140,14176
|
|
20230920,165000,1858560415,2140,2140,2140,2140,0
|
|
20230920,164900,1858560415,2140,2140,2140,2140,0
|
|
20230920,164800,1858560415,2140,2140,2140,2140,0
|
|
20230920,164700,1858560415,2140,2140,2140,2140,0
|
|
20230920,164600,1858560415,2140,2140,2140,2140,0
|
|
20230920,164500,1858560415,2140,2140,2140,2140,0
|
|
20230920,164400,1858560415,2140,2140,2140,2140,0
|
|
20230920,164300,1858560415,2140,2140,2140,2140,0
|
|
20230920,164200,1858560415,2140,2140,2140,2140,0
|
|
20230920,164100,1858560415,2140,2140,2140,2140,0
|
|
20230920,164000,1858560415,2140,2140,2140,2140,0
|
|
20230920,163900,1858560415,2140,2140,2140,2140,0
|
|
20230920,163800,1858560415,2140,2140,2140,2140,0
|
|
20230920,163700,1858560415,2140,2140,2140,2140,0
|
|
20230920,163600,1858560415,2140,2140,2140,2140,0
|
|
20230920,163500,1858560415,2140,2140,2140,2140,0
|
|
20230920,163400,1858560415,2140,2140,2140,2140,0
|
|
20230920,163300,1858560415,2140,2140,2140,2140,0
|
|
20230920,163200,1858560415,2140,2140,2140,2140,0
|
|
20230920,163100,1858560415,2140,2140,2140,2140,0
|
|
20230920,163000,1858560415,2140,2140,2140,2140,0
|
|
20230920,162900,1858560415,2140,2140,2140,2140,0
|
|
20230920,162800,1858560415,2140,2140,2140,2140,0
|
|
20230920,162700,1858560415,2140,2140,2140,2140,0
|
|
20230920,162600,1858560415,2140,2140,2140,2140,0
|
|
20230920,162500,1858560415,2140,2140,2140,2140,0
|
|
20230920,162400,1858560415,2140,2140,2140,2140,0
|
|
20230920,162300,1858560415,2140,2140,2140,2140,0
|
|
20230920,162200,1858560415,2140,2140,2140,2140,0
|
|
20230920,162100,1858560415,2140,2140,2140,2140,14176
|
|
20230920,162000,1858560415,2140,2140,2140,2140,0
|
|
20230920,161900,1858560415,2140,2140,2140,2140,0
|
|
20230920,161800,1858560415,2140,2140,2140,2140,0
|
|
20230920,161700,1858560415,2140,2140,2140,2140,0
|
|
20230920,161600,1858560415,2140,2140,2140,2140,0
|
|
20230920,161500,1858560415,2140,2140,2140,2140,0
|
|
20230920,161400,1858560415,2140,2140,2140,2140,0
|
|
20230920,161300,1858560415,2140,2140,2140,2140,0
|
|
20230920,161200,1858560415,2140,2140,2140,2140,0
|
|
20230920,161100,1858560415,2140,2140,2140,2140,0
|
|
20230920,161000,1858560415,2140,2140,2140,2140,0
|
|
20230920,160900,1858560415,2140,2140,2140,2140,0
|
|
20230920,160800,1858560415,2140,2140,2140,2140,0
|
|
20230920,160700,1858560415,2140,2140,2140,2140,0
|
|
20230920,160600,1858560415,2140,2140,2140,2140,0
|
|
20230920,160500,1858560415,2140,2140,2140,2140,0
|
|
20230920,160400,1858560415,2140,2140,2140,2140,0
|
|
20230920,160300,1858560415,2140,2140,2140,2140,0
|
|
20230920,160200,1858560415,2140,2140,2140,2140,0
|
|
20230920,160100,1858560415,2140,2140,2140,2140,0
|
|
20230920,160000,1858560415,2140,2140,2140,2140,0
|
|
20230920,155900,1858560415,2140,2140,2140,2140,0
|
|
20230920,155800,1858560415,2140,2140,2140,2140,0
|
|
20230920,155700,1858560415,2140,2140,2140,2140,0
|
|
20230920,155600,1858560415,2140,2140,2140,2140,0
|
|
20230920,155500,1858560415,2140,2140,2140,2140,0
|
|
20230920,155400,1858560415,2140,2140,2140,2140,0
|
|
20230920,155300,1858560415,2140,2140,2140,2140,0
|
|
20230920,155200,1858560415,2140,2140,2140,2140,0
|
|
20230920,155100,1858560415,2140,2140,2140,2140,14176
|
|
20230920,155000,1858560415,2140,2140,2140,2140,0
|
|
20230920,154900,1858560415,2140,2140,2140,2140,0
|
|
20230920,154800,1858560415,2140,2140,2140,2140,0
|
|
20230920,154700,1858560415,2140,2140,2140,2140,0
|
|
20230920,154600,1858560415,2140,2140,2140,2140,0
|
|
20230920,154500,1858560415,2140,2140,2140,2140,0
|
|
20230920,154400,1858560415,2140,2140,2140,2140,0
|
|
20230920,154300,1858560415,2140,2140,2140,2140,0
|
|
20230920,154200,1858560415,2140,2140,2140,2140,0
|
|
20230920,154100,1858560415,2140,2140,2140,2140,0
|
|
20230920,154000,1858560415,2140,2140,2140,2140,0
|
|
20230920,153900,1858560415,2140,2140,2140,2140,0
|
|
20230920,153800,1858560415,2140,2140,2140,2140,0
|
|
20230920,153700,1858560415,2140,2140,2140,2140,0
|
|
20230920,153600,1858560415,2140,2140,2140,2140,0
|
|
20230920,153500,1858560415,2140,2140,2140,2140,0
|
|
20230920,153400,1858560415,2140,2140,2140,2140,0
|
|
20230920,153300,1858560415,2140,2140,2140,2140,0
|
|
20230920,153200,1858560415,2140,2140,2140,2140,0
|
|
20230920,153100,1858560415,2140,2140,2140,2140,0
|
|
20230920,153000,1858560415,2140,2140,2140,2140,14176
|
|
20230920,152900,1828223775,2140,2140,2140,2140,0
|
|
20230920,152800,1828223775,2140,2140,2140,2140,0
|
|
20230920,152700,1828223775,2140,2140,2140,2140,0
|
|
20230920,152600,1828223775,2140,2140,2140,2140,0
|
|
20230920,152500,1828223775,2140,2140,2140,2140,0
|
|
20230920,152400,1828223775,2140,2140,2140,2140,0
|
|
20230920,152300,1828223775,2140,2140,2140,2140,0
|
|
20230920,152200,1828223775,2140,2140,2140,2140,0
|
|
20230920,152100,1828223775,2140,2140,2140,2140,0
|
|
20230920,152000,1828223775,2140,2140,2140,2140,0
|
|
20230920,151900,1828223775,2140,2145,2150,2140,4079
|
|
20230920,151800,1819480780,2150,2150,2150,2150,211
|
|
20230920,151700,1819027130,2145,2145,2150,2145,309
|
|
20230920,151600,1818363775,2150,2150,2150,2145,439
|
|
20230920,151500,1817421995,2150,2145,2150,2145,1804
|
|
20230920,151400,1813543405,2150,2150,2150,2145,1209
|
|
20230920,151300,1810948420,2150,2145,2150,2145,1379
|
|
20230920,151200,1807989215,2140,2130,2140,2125,17607
|
|
20230920,151100,1770510010,2135,2150,2150,2135,4910
|
|
20230920,151000,1760011505,2140,2145,2150,2140,4533
|
|
20230920,150900,1750288945,2150,2150,2155,2150,4506
|
|
20230920,150800,1740600295,2150,2155,2155,2150,706
|
|
20230920,150700,1739079320,2155,2155,2155,2150,702
|
|
20230920,150600,1737566515,2155,2150,2155,2150,1358
|
|
20230920,150500,1734645025,2155,2155,2155,2155,150
|
|
20230920,150400,1734321775,2150,2155,2160,2150,14026
|
|
20230920,150300,1704096250,2150,2150,2150,2150,701
|
|
20230920,150200,1702589100,2155,2155,2160,2155,2928
|
|
20230920,150100,1696275555,2160,2160,2160,2160,1032
|
|
20230920,150000,1694046435,2160,2155,2160,2155,1952
|
|
20230920,145900,1689834150,2155,2155,2155,2155,0
|
|
20230920,145800,1689834150,2155,2155,2155,2155,5172
|
|
20230920,145700,1678688490,2165,2155,2170,2155,5249
|
|
20230920,145600,1667376305,2175,2180,2180,2160,8495
|
|
20230920,145500,1648982800,2180,2175,2180,2175,2054
|
|
20230920,145400,1644507400,2165,2185,2185,2165,9992
|
|
20230920,145300,1622751435,2185,2180,2185,2180,7103
|
|
20230920,145200,1607241380,2185,2180,2185,2180,5095
|
|
20230920,145100,1596118430,2175,2185,2185,2175,1611
|
|
20230920,145000,1592603635,2185,2180,2185,2170,10405
|
|
20230920,144900,1569943270,2180,2180,2180,2175,773
|
|
20230920,144800,1568260355,2180,2190,2195,2175,32400
|
|
20230920,144700,1497417075,2190,2180,2190,2180,13825
|
|
20230920,144600,1467172130,2190,2160,2195,2155,47080
|
|
20230920,144500,1364748225,2160,2160,2165,2160,7091
|
|
20230920,144400,1349424165,2155,2145,2155,2145,13220
|
|
20230920,144300,1320988340,2145,2145,2145,2135,1380
|
|
20230920,144200,1318031465,2145,2140,2145,2140,221
|
|
20230920,144100,1317557425,2140,2140,2145,2140,6289
|
|
20230920,144000,1304073965,2135,2130,2145,2130,5878
|
|
20230920,143900,1291478335,2125,2135,2135,2125,3370
|
|
20230920,143800,1284300875,2135,2140,2140,2135,2143
|
|
20230920,143700,1279720570,2140,2140,2145,2135,4629
|
|
20230920,143600,1269816170,2140,2140,2140,2135,10969
|
|
20230920,143500,1246348975,2125,2130,2150,2120,40404
|
|
20230920,143400,1159747065,2135,2110,2135,2110,10829
|
|
20230920,143300,1136718185,2100,2125,2125,2100,3279
|
|
20230920,143200,1129807500,2130,2130,2130,2115,3409
|
|
20230920,143100,1122567520,2130,2105,2130,2095,18939
|
|
20230920,143000,1082561775,2105,2100,2105,2095,14036
|
|
20230920,142900,1053049495,2100,2095,2100,2095,5549
|
|
20230920,142800,1041406650,2095,2090,2095,2085,8901
|
|
20230920,142700,1022806010,2095,2095,2095,2095,795
|
|
20230920,142600,1021140485,2095,2095,2095,2095,0
|
|
20230920,142500,1021140485,2095,2095,2095,2095,219
|
|
20230920,142400,1020681680,2095,2100,2100,2095,3707
|
|
20230920,142300,1012914610,2100,2100,2105,2100,1806
|
|
20230920,142200,1009117535,2100,2100,2100,2100,1507
|
|
20230920,142100,1005952835,2095,2095,2095,2095,358
|
|
20230920,142000,1005202825,2090,2090,2090,2090,60
|
|
20230920,141900,1005077425,2090,2095,2095,2090,521
|
|
20230920,141800,1003986035,2090,2100,2100,2090,501
|
|
20230920,141700,1002938935,2085,2095,2100,2085,1170
|
|
20230920,141600,1000491095,2095,2105,2105,2095,414
|
|
20230920,141500,999622200,2105,2100,2105,2100,2202
|
|
20230920,141400,994990475,2100,2095,2100,2095,11348
|
|
20230920,141300,971196925,2095,2090,2095,2090,795
|
|
20230920,141200,969531905,2095,2085,2095,2080,19142
|
|
20230920,141100,929486845,2090,2070,2090,2070,17989
|
|
20230920,141000,892102245,2070,2070,2070,2070,2582
|
|
20230920,140900,886757505,2070,2070,2070,2065,895
|
|
20230920,140800,884905105,2065,2065,2065,2065,662
|
|
20230920,140700,883538075,2045,2045,2045,2045,500
|
|
20230920,140600,882515575,2050,2060,2060,2050,20029
|
|
20230920,140500,841403410,2060,2080,2080,2060,2202
|
|
20230920,140400,836844955,2080,2070,2080,2070,6501
|
|
20230920,140300,823324305,2065,2065,2065,2065,1
|
|
20230920,140200,823322240,2060,2060,2060,2060,0
|
|
20230920,140100,823322240,2060,2075,2075,2060,2504
|
|
20230920,140000,818139120,2080,2080,2080,2080,11
|
|
20230920,135900,818116240,2080,2080,2080,2080,3226
|
|
20230920,135800,811406160,2085,2095,2095,2080,22287
|
|
20230920,135700,764865305,2095,2075,2095,2075,9181
|
|
20230920,135600,745725345,2075,2060,2075,2060,17252
|
|
20230920,135500,710015905,2060,2050,2060,2050,24840
|
|
20230920,135400,659029035,2045,2045,2045,2045,4547
|
|
20230920,135300,649730420,2045,2045,2045,2045,0
|
|
20230920,135200,649730420,2045,2040,2045,2040,704
|
|
20230920,135100,648290745,2045,2040,2045,2040,12132
|
|
20230920,135000,623524590,2035,2030,2035,2030,9434
|
|
20230920,134900,604363155,2030,2030,2030,2030,400
|
|
20230920,134800,603551155,2030,2030,2030,2030,201
|
|
20230920,134700,603143125,2030,2030,2030,2030,300
|
|
20230920,134600,602534125,2030,2030,2030,2030,700
|
|
20230920,134500,601113125,2025,2025,2025,2025,125
|
|
20230920,134400,600860000,2025,2025,2025,2025,0
|
|
20230920,134300,600860000,2025,2025,2025,2025,100
|
|
20230920,134200,600657500,2025,2025,2025,2025,300
|
|
20230920,134100,600050000,2015,2025,2025,2015,2708
|
|
20230920,134000,594591380,2015,2015,2015,2015,0
|
|
20230920,133900,594591380,2015,2025,2025,2015,637
|
|
20230920,133800,593302320,2020,2020,2020,2020,1222
|
|
20230920,133700,590833880,2020,2020,2020,2020,0
|
|
20230920,133600,590833880,2020,2025,2025,2020,1500
|
|
20230920,133500,587803820,2030,2025,2030,2025,2450
|
|
20230920,133400,582840320,2030,2030,2030,2030,141
|
|
20230920,133300,582554090,2030,2030,2030,2030,190
|
|
20230920,133200,582168390,2030,2025,2030,2025,335
|
|
20230920,133100,581489965,2025,2025,2025,2025,505
|
|
20230920,133000,580467340,2025,2025,2025,2025,300
|
|
20230920,132900,579859840,2025,2025,2025,2025,0
|
|
20230920,132800,579859840,2025,2025,2025,2025,250
|
|
20230920,132700,579353590,2020,2020,2020,2020,0
|
|
20230920,132600,579353590,2020,2020,2020,2020,308
|
|
20230920,132500,578731430,2020,2020,2020,2020,2000
|
|
20230920,132400,574691430,2020,2020,2020,2020,38
|
|
20230920,132300,574614670,2020,2020,2020,2020,500
|
|
20230920,132200,573604670,2025,2025,2025,2025,0
|
|
20230920,132100,573604670,2025,2025,2025,2025,10
|
|
20230920,132000,573584420,2020,2020,2020,2020,680
|
|
20230920,131900,572210820,2020,2020,2020,2020,0
|
|
20230920,131800,572210820,2020,2025,2025,2020,1212
|
|
20230920,131700,569761600,2030,2030,2030,2030,0
|
|
20230920,131600,569761600,2030,2030,2030,2030,32
|
|
20230920,131500,569696640,2025,2025,2025,2025,14
|
|
20230920,131400,569668290,2025,2030,2030,2025,351
|
|
20230920,131300,568955825,2030,2030,2030,2030,30
|
|
20230920,131200,568894925,2030,2030,2030,2030,0
|
|
20230920,131100,568894925,2030,2030,2030,2030,0
|
|
20230920,131000,568894925,2030,2030,2030,2030,0
|
|
20230920,130900,568894925,2030,2030,2030,2030,48
|
|
20230920,130800,568797485,2020,2020,2020,2020,0
|
|
20230920,130700,568797485,2020,2020,2020,2020,46
|
|
20230920,130600,568704565,2020,2020,2020,2020,0
|
|
20230920,130500,568704565,2020,2020,2020,2020,22
|
|
20230920,130400,568660125,2030,2030,2030,2030,3
|
|
20230920,130300,568654035,2020,2020,2020,2020,72
|
|
20230920,130200,568508595,2020,2020,2020,2020,120
|
|
20230920,130100,568266195,2035,2030,2035,2030,500
|
|
20230920,130000,567248805,2020,2035,2035,2020,1523
|
|
20230920,125900,564152335,2030,2030,2030,2020,4177
|
|
20230920,125800,555673245,2030,2030,2035,2015,701
|
|
20230920,125700,554256780,2015,2015,2015,2015,22
|
|
20230920,125600,554212450,2015,2015,2015,2015,291
|
|
20230920,125500,553626085,2015,2015,2015,2015,0
|
|
20230920,125400,553626085,2015,2015,2015,2015,22
|
|
20230920,125300,553581755,2015,2015,2015,2015,142
|
|
20230920,125200,553295625,2030,2030,2030,2030,1800
|
|
20230920,125100,549641625,2015,2015,2015,2015,22
|
|
20230920,125000,549597295,2015,2015,2015,2015,22
|
|
20230920,124900,549552965,2010,2020,2020,2010,11236
|
|
20230920,124800,526944495,2020,2020,2020,2020,22
|
|
20230920,124700,526900055,2020,2025,2025,2020,1522
|
|
20230920,124600,523822115,2020,2020,2020,2020,0
|
|
20230920,124500,523822115,2020,2020,2020,2020,0
|
|
20230920,124400,523822115,2020,2030,2030,2020,10000
|
|
20230920,124300,503597525,2035,2035,2035,2035,800
|
|
20230920,124200,501969525,2035,2035,2035,2035,2
|
|
20230920,124100,501965455,2030,2030,2030,2030,0
|
|
20230920,124000,501965455,2030,2030,2030,2030,0
|
|
20230920,123900,501965455,2030,2030,2030,2030,0
|
|
20230920,123800,501965455,2030,2035,2035,2030,1515
|
|
20230920,123700,498889930,2030,2030,2030,2030,0
|
|
20230920,123600,498889930,2030,2030,2030,2030,0
|
|
20230920,123500,498889930,2030,2030,2030,2030,0
|
|
20230920,123400,498889930,2030,2030,2030,2030,0
|
|
20230920,123300,498889930,2030,2030,2030,2030,104
|
|
20230920,123200,498678810,2035,2035,2035,2035,10
|
|
20230920,123100,498658460,2035,2035,2035,2035,10
|
|
20230920,123000,498638110,2035,2035,2035,2035,0
|
|
20230920,122900,498638110,2035,2035,2035,2035,0
|
|
20230920,122800,498638110,2035,2035,2035,2035,0
|
|
20230920,122700,498638110,2035,2035,2035,2035,3
|
|
20230920,122600,498632005,2035,2035,2035,2030,1001
|
|
20230920,122500,496599965,2040,2040,2040,2040,0
|
|
20230920,122400,496599965,2040,2040,2040,2040,0
|
|
20230920,122300,496599965,2040,2040,2040,2040,0
|
|
20230920,122200,496599965,2040,2040,2040,2040,100
|
|
20230920,122100,496395965,2030,2030,2030,2030,0
|
|
20230920,122000,496395965,2030,2030,2030,2030,0
|
|
20230920,121900,496395965,2030,2030,2030,2030,1000
|
|
20230920,121800,494365965,2030,2030,2030,2030,2000
|
|
20230920,121700,490305965,2030,2030,2030,2030,1185
|
|
20230920,121600,487900415,2030,2030,2030,2030,815
|
|
20230920,121500,486245965,2040,2040,2040,2040,632
|
|
20230920,121400,484956685,2040,2040,2040,2040,100
|
|
20230920,121300,484752685,2045,2040,2045,2040,200
|
|
20230920,121200,484343935,2045,2045,2045,2045,0
|
|
20230920,121100,484343935,2045,2045,2045,2045,0
|
|
20230920,121000,484343935,2045,2035,2045,2035,200
|
|
20230920,120900,483936735,2030,2030,2030,2030,1485
|
|
20230920,120800,480922185,2030,2030,2030,2030,0
|
|
20230920,120700,480922185,2030,2030,2030,2030,5
|
|
20230920,120600,480912035,2030,2030,2030,2030,0
|
|
20230920,120500,480912035,2030,2030,2030,2030,10
|
|
20230920,120400,480891735,2020,2020,2020,2020,0
|
|
20230920,120300,480891735,2020,2020,2020,2020,0
|
|
20230920,120200,480891735,2020,2025,2025,2020,10
|
|
20230920,120100,480871530,2025,2020,2025,2020,7221
|
|
20230920,120000,466249025,2025,2025,2025,2025,0
|
|
20230920,115900,466249025,2025,2025,2025,2025,0
|
|
20230920,115800,466249025,2025,2025,2025,2025,1871
|
|
20230920,115700,462460250,2025,2025,2025,2025,1000
|
|
20230920,115600,460435250,2025,2025,2025,2025,0
|
|
20230920,115500,460435250,2025,2025,2025,2025,0
|
|
20230920,115400,460435250,2025,2025,2025,2025,1000
|
|
20230920,115300,458410250,2030,2030,2030,2030,0
|
|
20230920,115200,458410250,2030,2030,2030,2030,8
|
|
20230920,115100,458394010,2030,2030,2030,2030,0
|
|
20230920,115000,458394010,2030,2030,2030,2030,342
|
|
20230920,114900,457699750,2030,2035,2035,2030,1952
|
|
20230920,114800,453735880,2030,2030,2030,2030,0
|
|
20230920,114700,453735880,2030,2035,2035,2030,1000
|
|
20230920,114600,451705875,2030,2030,2030,2030,149
|
|
20230920,114500,451403405,2035,2035,2035,2035,440
|
|
20230920,114400,450508005,2035,2035,2035,2035,0
|
|
20230920,114300,450508005,2035,2035,2035,2035,370
|
|
20230920,114200,449755055,2040,2040,2040,2040,1
|
|
20230920,114100,449753015,2040,2040,2040,2040,89
|
|
20230920,114000,449571455,2040,2040,2040,2040,50
|
|
20230920,113900,449469455,2040,2040,2040,2040,424
|
|
20230920,113800,448604495,2040,2040,2040,2040,600
|
|
20230920,113700,447380495,2045,2045,2045,2045,0
|
|
20230920,113600,447380495,2045,2045,2045,2045,0
|
|
20230920,113500,447380495,2045,2045,2045,2045,0
|
|
20230920,113400,447380495,2045,2045,2045,2045,0
|
|
20230920,113300,447380495,2045,2045,2045,2045,0
|
|
20230920,113200,447380495,2045,2045,2045,2045,0
|
|
20230920,113100,447380495,2045,2045,2045,2045,0
|
|
20230920,113000,447380495,2045,2045,2045,2045,0
|
|
20230920,112900,447380495,2045,2045,2045,2045,1
|
|
20230920,112800,447378450,2045,2045,2045,2045,0
|
|
20230920,112700,447378450,2045,2045,2045,2045,0
|
|
20230920,112600,447378450,2045,2040,2045,2040,4260
|
|
20230920,112500,438667215,2040,2040,2040,2040,702
|
|
20230920,112400,437235135,2040,2040,2040,2040,1
|
|
20230920,112300,437233095,2040,2040,2040,2040,450
|
|
20230920,112200,436315095,2045,2045,2045,2045,3
|
|
20230920,112100,436308960,2040,2040,2040,2040,0
|
|
20230920,112000,436308960,2040,2040,2040,2040,0
|
|
20230920,111900,436308960,2040,2040,2040,2040,0
|
|
20230920,111800,436308960,2040,2040,2040,2040,3
|
|
20230920,111700,436302840,2045,2045,2045,2045,1402
|
|
20230920,111600,433435750,2045,2045,2050,2045,3649
|
|
20230920,111500,425973340,2040,2050,2050,2040,1776
|
|
20230920,111400,422347425,2045,2035,2045,2035,5283
|
|
20230920,111300,411563180,2035,2035,2035,2035,800
|
|
20230920,111200,409935180,2035,2035,2035,2035,0
|
|
20230920,111100,409935180,2035,2030,2035,2030,6626
|
|
20230920,111000,396484395,2025,2030,2030,2025,1227
|
|
20230920,110900,393994800,2025,2025,2025,2025,0
|
|
20230920,110800,393994800,2025,2025,2025,2025,0
|
|
20230920,110700,393994800,2025,2025,2025,2025,0
|
|
20230920,110600,393994800,2025,2025,2025,2025,712
|
|
20230920,110500,392553000,2025,2025,2025,2025,0
|
|
20230920,110400,392553000,2025,2025,2025,2025,250
|
|
20230920,110300,392046750,2020,2020,2020,2020,0
|
|
20230920,110200,392046750,2020,2020,2020,2020,25
|
|
20230920,110100,391996250,2020,2020,2020,2020,25
|
|
20230920,110000,391945750,2020,2020,2020,2020,678
|
|
20230920,105900,390576190,2020,2020,2020,2020,10
|
|
20230920,105800,390555990,2020,2015,2020,2015,708
|
|
20230920,105700,389129365,2015,2015,2015,2015,0
|
|
20230920,105600,389129365,2015,2015,2015,2015,0
|
|
20230920,105500,389129365,2015,2015,2015,2015,0
|
|
20230920,105400,389129365,2015,2015,2015,2015,440
|
|
20230920,105300,388242765,2015,2015,2015,2015,335
|
|
20230920,105200,387567740,2015,2015,2015,2015,0
|
|
20230920,105100,387567740,2015,2015,2015,2015,0
|
|
20230920,105000,387567740,2015,2015,2015,2015,0
|
|
20230920,104900,387567740,2015,2015,2015,2015,0
|
|
20230920,104800,387567740,2015,2015,2015,2015,250
|
|
20230920,104700,387063990,2015,2015,2015,2015,629
|
|
20230920,104600,385796555,2015,2015,2015,2015,615
|
|
20230920,104500,384557330,2015,2020,2020,2015,3000
|
|
20230920,104400,378501665,2030,2030,2030,2030,29
|
|
20230920,104300,378442795,2030,2030,2030,2030,0
|
|
20230920,104200,378442795,2030,2030,2030,2030,0
|
|
20230920,104100,378442795,2030,2030,2030,2030,0
|
|
20230920,104000,378442795,2030,2030,2030,2030,0
|
|
20230920,103900,378442795,2030,2030,2030,2030,1
|
|
20230920,103800,378440765,2020,2020,2020,2020,0
|
|
20230920,103700,378440765,2020,2025,2025,2020,1500
|
|
20230920,103600,375410090,2030,2025,2030,2025,291
|
|
20230920,103500,374820310,2025,2025,2025,2025,4
|
|
20230920,103400,374812210,2020,2020,2020,2020,440
|
|
20230920,103300,373923410,2025,2025,2025,2025,200
|
|
20230920,103200,373518410,2025,2025,2025,2025,0
|
|
20230920,103100,373518410,2025,2020,2025,2020,648
|
|
20230920,103000,372206460,2030,2030,2030,2030,0
|
|
20230920,102900,372206460,2030,2020,2030,2020,463
|
|
20230920,102800,371266790,2030,2030,2030,2030,0
|
|
20230920,102700,371266790,2030,2030,2030,2030,100
|
|
20230920,102600,371063790,2030,2020,2030,2020,48
|
|
20230920,102500,370966580,2025,2030,2030,2025,554
|
|
20230920,102400,369844725,2025,2020,2030,2020,501
|
|
20230920,102300,368832195,2020,2020,2020,2020,1146
|
|
20230920,102200,366517275,2020,2020,2020,2020,0
|
|
20230920,102100,366517275,2020,2020,2020,2020,10
|
|
20230920,102000,366497075,2015,2015,2015,2015,785
|
|
20230920,101900,364915300,2020,2020,2020,2020,120
|
|
20230920,101800,364672900,2025,2025,2025,2025,1486
|
|
20230920,101700,361663750,2025,2025,2025,2025,1
|
|
20230920,101600,361661725,2020,2020,2020,2020,20
|
|
20230920,101500,361621325,2020,2015,2020,2015,17
|
|
20230920,101400,361587065,2015,2015,2015,2015,6
|
|
20230920,101300,361574975,2015,2015,2015,2015,0
|
|
20230920,101200,361574975,2015,2015,2015,2015,0
|
|
20230920,101100,361574975,2015,2020,2020,2015,213
|
|
20230920,101000,361145770,2030,2015,2030,2015,256
|
|
20230920,100900,360629090,2015,2015,2015,2015,290
|
|
20230920,100800,360044740,2010,2015,2015,2010,30
|
|
20230920,100700,359984415,2005,2005,2005,2005,400
|
|
20230920,100600,359182415,2010,2010,2010,2010,50
|
|
20230920,100500,359081915,2015,2005,2015,2005,122
|
|
20230920,100400,358837090,2005,2005,2005,2005,97
|
|
20230920,100300,358642605,2005,2005,2005,2005,0
|
|
20230920,100200,358642605,2005,2005,2005,2005,800
|
|
20230920,100100,357038605,2005,2005,2005,2005,250
|
|
20230920,100000,356537355,2010,2010,2010,2010,314
|
|
20230920,095900,355906215,2010,2015,2015,2010,45
|
|
20230920,095800,355815545,2015,2015,2015,2015,1919
|
|
20230920,095700,351948760,2015,2015,2015,2015,9
|
|
20230920,095600,351930625,2010,2010,2010,2010,1
|
|
20230920,095500,351928615,2000,2000,2000,2000,0
|
|
20230920,095400,351928615,2000,2010,2010,2000,13548
|
|
20230920,095300,324769780,2010,2020,2020,2010,20000
|
|
20230920,095200,284549870,2015,2015,2015,2015,0
|
|
20230920,095100,284549870,2015,2025,2025,2015,10000
|
|
20230920,095000,264386160,2020,2030,2030,2020,3000
|
|
20230920,094900,258324750,2030,2030,2030,2030,1
|
|
20230920,094800,258322720,2030,2030,2030,2030,10000
|
|
20230920,094700,238022720,2040,2040,2040,2040,10000
|
|
20230920,094600,217622720,2040,2040,2040,2040,0
|
|
20230920,094500,217622720,2040,2035,2040,2035,2
|
|
20230920,094400,217618645,2020,2020,2020,2020,0
|
|
20230920,094300,217618645,2020,2035,2035,2020,23137
|
|
20230920,094200,170596155,2020,2020,2020,2020,0
|
|
20230920,094100,170596155,2020,2030,2030,2020,4000
|
|
20230920,094000,162496915,2030,2035,2035,2030,40
|
|
20230920,093900,162415595,2035,2035,2035,2035,1
|
|
20230920,093800,162413560,2035,2035,2035,2035,254
|
|
20230920,093700,161896670,2035,2035,2035,2035,0
|
|
20230920,093600,161896670,2035,2025,2035,2025,5043
|
|
20230920,093500,151684080,2025,2025,2025,2025,1
|
|
20230920,093400,151682055,2025,2025,2025,2025,1
|
|
20230920,093300,151680030,2015,2015,2015,2015,0
|
|
20230920,093200,151680030,2015,2015,2015,2015,17
|
|
20230920,093100,151645775,2025,2015,2025,2015,51
|
|
20230920,093000,151543000,2015,2015,2015,2015,50
|
|
20230920,092900,151442250,2015,2015,2015,2015,0
|
|
20230920,092800,151442250,2015,2015,2015,2015,0
|
|
20230920,092700,151442250,2015,2025,2025,2015,2646
|
|
20230920,092600,146096045,2015,2015,2015,2015,0
|
|
20230920,092500,146096045,2015,2015,2015,2015,103
|
|
20230920,092400,145888500,2020,2025,2025,2020,17145
|
|
20230920,092300,111233000,2025,2025,2025,2025,10
|
|
20230920,092200,111212750,2020,2035,2035,2020,1000
|
|
20230920,092100,109186435,2040,2040,2040,2040,19
|
|
20230920,092000,109147675,2040,2040,2040,2040,60
|
|
20230920,091900,109025275,2045,2045,2045,2045,0
|
|
20230920,091800,109025275,2045,2050,2050,2045,30
|
|
20230920,091700,108963875,2050,2050,2050,2050,0
|
|
20230920,091600,108963875,2050,2030,2050,2010,17093
|
|
20230920,091500,74455850,2030,2030,2030,2030,0
|
|
20230920,091400,74455850,2030,2035,2035,2030,3518
|
|
20230920,091300,67301225,2040,2045,2045,2040,2414
|
|
20230920,091200,62376660,2050,2045,2050,2045,1160
|
|
20230920,091100,60004410,2045,2045,2045,2045,1000
|
|
20230920,091000,57959410,2045,2045,2050,2045,1093
|
|
20230920,090900,55723475,2040,2040,2040,2040,1756
|
|
20230920,090800,52141235,2040,2040,2040,2040,264
|
|
20230920,090700,51602675,2040,2045,2050,2040,3875
|
|
20230920,090600,43687700,2050,2060,2060,2050,3122
|
|
20230920,090500,37285845,2060,2060,2060,2060,87
|
|
20230920,090400,37106625,2050,2055,2055,2050,9885
|
|
20230920,090300,16805450,2055,2060,2060,2055,342
|
|
20230920,090200,16101930,2060,2055,2090,2050,2101
|
|
20230920,090100,11764685,2050,2035,2090,2030,2092
|
|
20230920,090000,7488435,2030,2025,2030,2015,3699
|