601 lines
29 KiB
CSV
601 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,185800,1487100705,2050,2050,2050,2050,12594
|
|
20230707,185700,1487100705,2050,2050,2050,2050,0
|
|
20230707,185600,1487100705,2050,2050,2050,2050,0
|
|
20230707,185500,1487100705,2050,2050,2050,2050,0
|
|
20230707,185400,1487100705,2050,2050,2050,2050,0
|
|
20230707,185300,1487100705,2050,2050,2050,2050,0
|
|
20230707,185200,1487100705,2050,2050,2050,2050,0
|
|
20230707,185100,1487100705,2050,2050,2050,2050,0
|
|
20230707,185000,1487100705,2050,2050,2050,2050,0
|
|
20230707,184900,1487100705,2050,2050,2050,2050,0
|
|
20230707,184800,1487100705,2050,2050,2050,2050,0
|
|
20230707,184700,1487100705,2050,2050,2050,2050,0
|
|
20230707,184600,1487100705,2050,2050,2050,2050,0
|
|
20230707,184500,1487100705,2050,2050,2050,2050,0
|
|
20230707,184400,1487100705,2050,2050,2050,2050,0
|
|
20230707,184300,1487100705,2050,2050,2050,2050,0
|
|
20230707,184200,1487100705,2050,2050,2050,2050,0
|
|
20230707,184100,1487100705,2050,2050,2050,2050,0
|
|
20230707,184000,1487100705,2050,2050,2050,2050,0
|
|
20230707,183900,1487100705,2050,2050,2050,2050,0
|
|
20230707,183800,1487100705,2050,2050,2050,2050,0
|
|
20230707,183700,1487100705,2050,2050,2050,2050,0
|
|
20230707,183600,1487100705,2050,2050,2050,2050,0
|
|
20230707,183500,1487100705,2050,2050,2050,2050,0
|
|
20230707,183400,1487100705,2050,2050,2050,2050,0
|
|
20230707,183300,1487100705,2050,2050,2050,2050,0
|
|
20230707,183200,1487100705,2050,2050,2050,2050,0
|
|
20230707,183100,1487100705,2050,2050,2050,2050,0
|
|
20230707,183000,1487100705,2050,2050,2050,2050,0
|
|
20230707,182900,1487100705,2050,2050,2050,2050,0
|
|
20230707,182800,1487100705,2050,2050,2050,2050,12594
|
|
20230707,182700,1487100705,2050,2050,2050,2050,0
|
|
20230707,182600,1487100705,2050,2050,2050,2050,0
|
|
20230707,182500,1487100705,2050,2050,2050,2050,0
|
|
20230707,182400,1487100705,2050,2050,2050,2050,0
|
|
20230707,182300,1487100705,2050,2050,2050,2050,0
|
|
20230707,182200,1487100705,2050,2050,2050,2050,0
|
|
20230707,182100,1487100705,2050,2050,2050,2050,0
|
|
20230707,182000,1487100705,2050,2050,2050,2050,0
|
|
20230707,181900,1487100705,2050,2050,2050,2050,0
|
|
20230707,181800,1487100705,2050,2050,2050,2050,0
|
|
20230707,181700,1487100705,2050,2050,2050,2050,0
|
|
20230707,181600,1487100705,2050,2050,2050,2050,0
|
|
20230707,181500,1487100705,2050,2050,2050,2050,0
|
|
20230707,181400,1487100705,2050,2050,2050,2050,0
|
|
20230707,181300,1487100705,2050,2050,2050,2050,0
|
|
20230707,181200,1487100705,2050,2050,2050,2050,0
|
|
20230707,181100,1487100705,2050,2050,2050,2050,0
|
|
20230707,181000,1487100705,2050,2050,2050,2050,0
|
|
20230707,180900,1487100705,2050,2050,2050,2050,0
|
|
20230707,180800,1487100705,2050,2050,2050,2050,0
|
|
20230707,180700,1487100705,2050,2050,2050,2050,0
|
|
20230707,180600,1487100705,2050,2050,2050,2050,0
|
|
20230707,180500,1487100705,2050,2050,2050,2050,0
|
|
20230707,180400,1487100705,2050,2050,2050,2050,0
|
|
20230707,180300,1487100705,2050,2050,2050,2050,0
|
|
20230707,180200,1487100705,2050,2050,2050,2050,0
|
|
20230707,180100,1487100705,2050,2050,2050,2050,0
|
|
20230707,180000,1487100705,2050,2050,2050,2050,0
|
|
20230707,175900,1487100705,2050,2050,2050,2050,0
|
|
20230707,175800,1487100705,2050,2050,2050,2050,12594
|
|
20230707,175700,1487100705,2050,2050,2050,2050,0
|
|
20230707,175600,1487100705,2050,2050,2050,2050,0
|
|
20230707,175500,1487100705,2050,2050,2050,2050,0
|
|
20230707,175400,1487100705,2050,2050,2050,2050,0
|
|
20230707,175300,1487100705,2050,2050,2050,2050,0
|
|
20230707,175200,1487100705,2050,2050,2050,2050,0
|
|
20230707,175100,1487100705,2050,2050,2050,2050,0
|
|
20230707,175000,1487100705,2050,2050,2050,2050,0
|
|
20230707,174900,1487100705,2050,2050,2050,2050,0
|
|
20230707,174800,1487100705,2050,2050,2050,2050,0
|
|
20230707,174700,1487100705,2050,2050,2050,2050,0
|
|
20230707,174600,1487100705,2050,2050,2050,2050,0
|
|
20230707,174500,1487100705,2050,2050,2050,2050,0
|
|
20230707,174400,1487100705,2050,2050,2050,2050,0
|
|
20230707,174300,1487100705,2050,2050,2050,2050,0
|
|
20230707,174200,1487100705,2050,2050,2050,2050,0
|
|
20230707,174100,1487100705,2050,2050,2050,2050,0
|
|
20230707,174000,1487100705,2050,2050,2050,2050,0
|
|
20230707,173900,1487100705,2050,2050,2050,2050,0
|
|
20230707,173800,1487100705,2050,2050,2050,2050,0
|
|
20230707,173700,1487100705,2050,2050,2050,2050,0
|
|
20230707,173600,1487100705,2050,2050,2050,2050,0
|
|
20230707,173500,1487100705,2050,2050,2050,2050,0
|
|
20230707,173400,1487100705,2050,2050,2050,2050,0
|
|
20230707,173300,1487100705,2050,2050,2050,2050,0
|
|
20230707,173200,1487100705,2050,2050,2050,2050,0
|
|
20230707,173100,1487100705,2050,2050,2050,2050,0
|
|
20230707,173000,1487100705,2050,2050,2050,2050,0
|
|
20230707,172900,1487100705,2050,2050,2050,2050,0
|
|
20230707,172800,1487100705,2050,2050,2050,2050,12594
|
|
20230707,172700,1487100705,2050,2050,2050,2050,0
|
|
20230707,172600,1487100705,2050,2050,2050,2050,0
|
|
20230707,172500,1487100705,2050,2050,2050,2050,0
|
|
20230707,172400,1487100705,2050,2050,2050,2050,0
|
|
20230707,172300,1487100705,2050,2050,2050,2050,0
|
|
20230707,172200,1487100705,2050,2050,2050,2050,0
|
|
20230707,172100,1487100705,2050,2050,2050,2050,0
|
|
20230707,172000,1487100705,2050,2050,2050,2050,0
|
|
20230707,171900,1487100705,2050,2050,2050,2050,0
|
|
20230707,171800,1487100705,2050,2050,2050,2050,0
|
|
20230707,171700,1487100705,2050,2050,2050,2050,0
|
|
20230707,171600,1487100705,2050,2050,2050,2050,0
|
|
20230707,171500,1487100705,2050,2050,2050,2050,0
|
|
20230707,171400,1487100705,2050,2050,2050,2050,0
|
|
20230707,171300,1487100705,2050,2050,2050,2050,0
|
|
20230707,171200,1487100705,2050,2050,2050,2050,0
|
|
20230707,171100,1487100705,2050,2050,2050,2050,0
|
|
20230707,171000,1487100705,2050,2050,2050,2050,0
|
|
20230707,170900,1487100705,2050,2050,2050,2050,0
|
|
20230707,170800,1487100705,2050,2050,2050,2050,0
|
|
20230707,170700,1487100705,2050,2050,2050,2050,0
|
|
20230707,170600,1487100705,2050,2050,2050,2050,0
|
|
20230707,170500,1487100705,2050,2050,2050,2050,0
|
|
20230707,170400,1487100705,2050,2050,2050,2050,0
|
|
20230707,170300,1487100705,2050,2050,2050,2050,0
|
|
20230707,170200,1487100705,2050,2050,2050,2050,0
|
|
20230707,170100,1487100705,2050,2050,2050,2050,0
|
|
20230707,170000,1487100705,2050,2050,2050,2050,0
|
|
20230707,165900,1487100705,2050,2050,2050,2050,0
|
|
20230707,165800,1487100705,2050,2050,2050,2050,12594
|
|
20230707,165700,1487100705,2050,2050,2050,2050,0
|
|
20230707,165600,1487100705,2050,2050,2050,2050,0
|
|
20230707,165500,1487100705,2050,2050,2050,2050,0
|
|
20230707,165400,1487100705,2050,2050,2050,2050,0
|
|
20230707,165300,1487100705,2050,2050,2050,2050,0
|
|
20230707,165200,1487100705,2050,2050,2050,2050,0
|
|
20230707,165100,1487100705,2050,2050,2050,2050,0
|
|
20230707,165000,1487100705,2050,2050,2050,2050,0
|
|
20230707,164900,1487100705,2050,2050,2050,2050,0
|
|
20230707,164800,1487100705,2050,2050,2050,2050,0
|
|
20230707,164700,1487100705,2050,2050,2050,2050,0
|
|
20230707,164600,1487100705,2050,2050,2050,2050,0
|
|
20230707,164500,1487100705,2050,2050,2050,2050,0
|
|
20230707,164400,1487100705,2050,2050,2050,2050,0
|
|
20230707,164300,1487100705,2050,2050,2050,2050,0
|
|
20230707,164200,1487100705,2050,2050,2050,2050,0
|
|
20230707,164100,1487100705,2050,2050,2050,2050,0
|
|
20230707,164000,1487100705,2050,2050,2050,2050,0
|
|
20230707,163900,1487100705,2050,2050,2050,2050,0
|
|
20230707,163800,1487100705,2050,2050,2050,2050,0
|
|
20230707,163700,1487100705,2050,2050,2050,2050,0
|
|
20230707,163600,1487100705,2050,2050,2050,2050,0
|
|
20230707,163500,1487100705,2050,2050,2050,2050,0
|
|
20230707,163400,1487100705,2050,2050,2050,2050,0
|
|
20230707,163300,1487100705,2050,2050,2050,2050,0
|
|
20230707,163200,1487100705,2050,2050,2050,2050,0
|
|
20230707,163100,1487100705,2050,2050,2050,2050,0
|
|
20230707,163000,1487100705,2050,2050,2050,2050,0
|
|
20230707,162900,1487100705,2050,2050,2050,2050,0
|
|
20230707,162800,1487100705,2050,2050,2050,2050,12594
|
|
20230707,162700,1487100705,2050,2050,2050,2050,0
|
|
20230707,162600,1487100705,2050,2050,2050,2050,0
|
|
20230707,162500,1487100705,2050,2050,2050,2050,0
|
|
20230707,162400,1487100705,2050,2050,2050,2050,0
|
|
20230707,162300,1487100705,2050,2050,2050,2050,0
|
|
20230707,162200,1487100705,2050,2050,2050,2050,0
|
|
20230707,162100,1487100705,2050,2050,2050,2050,0
|
|
20230707,162000,1487100705,2050,2050,2050,2050,0
|
|
20230707,161900,1487100705,2050,2050,2050,2050,0
|
|
20230707,161800,1487100705,2050,2050,2050,2050,0
|
|
20230707,161700,1487100705,2050,2050,2050,2050,0
|
|
20230707,161600,1487100705,2050,2050,2050,2050,0
|
|
20230707,161500,1487100705,2050,2050,2050,2050,0
|
|
20230707,161400,1487100705,2050,2050,2050,2050,0
|
|
20230707,161300,1487100705,2050,2050,2050,2050,0
|
|
20230707,161200,1487100705,2050,2050,2050,2050,0
|
|
20230707,161100,1487100705,2050,2050,2050,2050,0
|
|
20230707,161000,1487100705,2050,2050,2050,2050,0
|
|
20230707,160900,1487100705,2050,2050,2050,2050,0
|
|
20230707,160800,1487100705,2050,2050,2050,2050,0
|
|
20230707,160700,1487100705,2050,2050,2050,2050,0
|
|
20230707,160600,1487100705,2050,2050,2050,2050,0
|
|
20230707,160500,1487100705,2050,2050,2050,2050,0
|
|
20230707,160400,1487100705,2050,2050,2050,2050,0
|
|
20230707,160300,1487100705,2050,2050,2050,2050,0
|
|
20230707,160200,1487100705,2050,2050,2050,2050,0
|
|
20230707,160100,1487100705,2050,2050,2050,2050,0
|
|
20230707,160000,1487100705,2050,2050,2050,2050,0
|
|
20230707,155900,1487100705,2050,2050,2050,2050,0
|
|
20230707,155800,1487100705,2050,2050,2050,2050,12594
|
|
20230707,155700,1487100705,2050,2050,2050,2050,0
|
|
20230707,155600,1487100705,2050,2050,2050,2050,0
|
|
20230707,155500,1487100705,2050,2050,2050,2050,0
|
|
20230707,155400,1487100705,2050,2050,2050,2050,0
|
|
20230707,155300,1487100705,2050,2050,2050,2050,0
|
|
20230707,155200,1487100705,2050,2050,2050,2050,0
|
|
20230707,155100,1487100705,2050,2050,2050,2050,0
|
|
20230707,155000,1487100705,2050,2050,2050,2050,0
|
|
20230707,154900,1487100705,2050,2050,2050,2050,0
|
|
20230707,154800,1487100705,2050,2050,2050,2050,0
|
|
20230707,154700,1487100705,2050,2050,2050,2050,0
|
|
20230707,154600,1487100705,2050,2050,2050,2050,0
|
|
20230707,154500,1487100705,2050,2050,2050,2050,0
|
|
20230707,154400,1487100705,2050,2050,2050,2050,0
|
|
20230707,154300,1487100705,2050,2050,2050,2050,0
|
|
20230707,154200,1487100705,2050,2050,2050,2050,0
|
|
20230707,154100,1487100705,2050,2050,2050,2050,0
|
|
20230707,154000,1487100705,2050,2050,2050,2050,0
|
|
20230707,153900,1487100705,2050,2050,2050,2050,0
|
|
20230707,153800,1487100705,2050,2050,2050,2050,0
|
|
20230707,153700,1487100705,2050,2050,2050,2050,0
|
|
20230707,153600,1487100705,2050,2050,2050,2050,0
|
|
20230707,153500,1487100705,2050,2050,2050,2050,0
|
|
20230707,153400,1487100705,2050,2050,2050,2050,0
|
|
20230707,153300,1487100705,2050,2050,2050,2050,0
|
|
20230707,153200,1487100705,2050,2050,2050,2050,0
|
|
20230707,153100,1487100705,2050,2050,2050,2050,0
|
|
20230707,153000,1487100705,2050,2050,2050,2050,12594
|
|
20230707,152900,1461283005,2045,2045,2045,2045,0
|
|
20230707,152800,1461283005,2045,2045,2045,2045,0
|
|
20230707,152700,1461283005,2045,2045,2045,2045,0
|
|
20230707,152600,1461283005,2045,2045,2045,2045,0
|
|
20230707,152500,1461283005,2045,2045,2045,2045,0
|
|
20230707,152400,1461283005,2045,2045,2045,2045,0
|
|
20230707,152300,1461283005,2045,2045,2045,2045,0
|
|
20230707,152200,1461283005,2045,2045,2045,2045,0
|
|
20230707,152100,1461283005,2045,2045,2045,2045,0
|
|
20230707,152000,1461283005,2045,2045,2045,2045,0
|
|
20230707,151900,1461283005,2045,2040,2045,2040,6322
|
|
20230707,151800,1448381555,2040,2040,2040,2035,1335
|
|
20230707,151700,1445662740,2045,2045,2045,2045,696
|
|
20230707,151600,1444239420,2040,2040,2045,2040,221
|
|
20230707,151500,1443788530,2040,2045,2045,2040,1959
|
|
20230707,151400,1439791665,2045,2040,2045,2040,3287
|
|
20230707,151300,1433081035,2030,2030,2030,2030,0
|
|
20230707,151200,1433081035,2030,2030,2030,2030,0
|
|
20230707,151100,1433081035,2030,2035,2040,2030,1354
|
|
20230707,151000,1430325505,2035,2035,2035,2035,1983
|
|
20230707,150900,1426290100,2030,2030,2035,2030,1863
|
|
20230707,150800,1422508195,2030,2030,2030,2030,7164
|
|
20230707,150700,1407965275,2030,2035,2035,2030,16679
|
|
20230707,150600,1374064395,2035,2040,2040,2035,203
|
|
20230707,150500,1373651275,2035,2040,2040,2035,28
|
|
20230707,150400,1373594280,2035,2035,2035,2035,4834
|
|
20230707,150300,1363757090,2035,2040,2040,2035,1310
|
|
20230707,150200,1361090140,2040,2040,2040,2040,22
|
|
20230707,150100,1361045260,2040,2040,2040,2040,693
|
|
20230707,150000,1359631540,2040,2040,2040,2040,4772
|
|
20230707,145900,1349896660,2040,2040,2040,2040,304
|
|
20230707,145800,1349276500,2045,2045,2045,2045,51
|
|
20230707,145700,1349172205,2045,2045,2045,2045,10
|
|
20230707,145600,1349151755,2045,2045,2045,2045,538
|
|
20230707,145500,1348051545,2045,2040,2045,2040,733
|
|
20230707,145400,1346556215,2035,2035,2035,2035,1000
|
|
20230707,145300,1344521215,2035,2040,2040,2035,1215
|
|
20230707,145200,1342048685,2035,2045,2045,2035,10383
|
|
20230707,145100,1320852700,2045,2045,2045,2045,100
|
|
20230707,145000,1320648200,2045,2045,2050,2045,5831
|
|
20230707,144900,1308723800,2045,2045,2045,2045,821
|
|
20230707,144800,1307044855,2050,2050,2050,2050,3167
|
|
20230707,144700,1300552505,2050,2050,2050,2050,1270
|
|
20230707,144600,1297949005,2050,2050,2050,2050,3104
|
|
20230707,144500,1291585805,2050,2050,2050,2050,528
|
|
20230707,144400,1290503405,2050,2050,2050,2050,21
|
|
20230707,144300,1290460355,2050,2050,2050,2050,272
|
|
20230707,144200,1289902755,2050,2050,2050,2050,111
|
|
20230707,144100,1289675205,2050,2050,2050,2050,58
|
|
20230707,144000,1289556305,2050,2050,2055,2050,580
|
|
20230707,143900,1288367290,2050,2050,2050,2045,3008
|
|
20230707,143800,1282212875,2055,2050,2055,2050,14
|
|
20230707,143700,1282184110,2055,2055,2055,2055,2535
|
|
20230707,143600,1276974685,2055,2055,2060,2050,4119
|
|
20230707,143500,1268514790,2060,2055,2060,2055,3463
|
|
20230707,143400,1261383445,2055,2050,2060,2050,6776
|
|
20230707,143300,1247441115,2050,2040,2060,2040,17299
|
|
20230707,143200,1211930970,2040,2045,2045,2040,800
|
|
20230707,143100,1210297470,2045,2045,2045,2045,0
|
|
20230707,143000,1210297470,2045,2050,2050,2040,59
|
|
20230707,142900,1210176940,2050,2050,2050,2050,105
|
|
20230707,142800,1209961690,2050,2050,2050,2050,14
|
|
20230707,142700,1209932990,2050,2040,2050,2040,8000
|
|
20230707,142600,1193581260,2040,2035,2040,2035,9
|
|
20230707,142500,1193562920,2035,2035,2035,2035,34
|
|
20230707,142400,1193493730,2035,2035,2035,2035,2450
|
|
20230707,142300,1188507980,2035,2035,2035,2035,0
|
|
20230707,142200,1188507980,2035,2035,2035,2035,0
|
|
20230707,142100,1188507980,2035,2035,2035,2035,1000
|
|
20230707,142000,1186472980,2035,2035,2035,2035,0
|
|
20230707,141900,1186472980,2035,2035,2035,2035,377
|
|
20230707,141800,1185705785,2035,2035,2035,2035,1
|
|
20230707,141700,1185703750,2035,2035,2035,2035,0
|
|
20230707,141600,1185703750,2035,2035,2035,2035,1
|
|
20230707,141500,1185701715,2035,2035,2035,2035,0
|
|
20230707,141400,1185701715,2035,2040,2040,2035,7000
|
|
20230707,141300,1171446715,2035,2035,2035,2035,77
|
|
20230707,141200,1171290020,2035,2035,2035,2035,209
|
|
20230707,141100,1170864705,2035,2035,2035,2035,1140
|
|
20230707,141000,1168544805,2035,2035,2035,2035,841
|
|
20230707,140900,1166833370,2040,2040,2040,2040,1000
|
|
20230707,140800,1164793370,2035,2035,2035,2035,300
|
|
20230707,140700,1164182870,2035,2035,2035,2035,0
|
|
20230707,140600,1164182870,2035,2035,2035,2035,300
|
|
20230707,140500,1163572370,2035,2035,2035,2035,650
|
|
20230707,140400,1162249620,2035,2035,2035,2035,0
|
|
20230707,140300,1162249620,2035,2035,2035,2035,358
|
|
20230707,140200,1161521090,2035,2035,2035,2035,134
|
|
20230707,140100,1161248400,2040,2040,2040,2040,476
|
|
20230707,140000,1160277360,2040,2040,2040,2040,405
|
|
20230707,135900,1159451160,2040,2040,2040,2040,3
|
|
20230707,135800,1159445040,2045,2045,2045,2045,0
|
|
20230707,135700,1159445040,2045,2045,2045,2045,500
|
|
20230707,135600,1158422540,2045,2040,2045,2040,4160
|
|
20230707,135500,1149921170,2040,2045,2045,2040,1165
|
|
20230707,135400,1147544550,2045,2045,2045,2040,756
|
|
20230707,135300,1146002280,2045,2045,2045,2045,0
|
|
20230707,135200,1146002280,2045,2040,2045,2040,7007
|
|
20230707,135100,1131707995,2045,2045,2045,2045,0
|
|
20230707,135000,1131707995,2045,2045,2045,2045,1553
|
|
20230707,134900,1128532110,2045,2045,2045,2045,5654
|
|
20230707,134800,1116969680,2045,2045,2045,2045,0
|
|
20230707,134700,1116969680,2045,2045,2045,2045,106
|
|
20230707,134600,1116752910,2045,2045,2045,2040,156
|
|
20230707,134500,1116434395,2045,2045,2045,2045,1511
|
|
20230707,134400,1113344400,2045,2045,2045,2045,9
|
|
20230707,134300,1113325995,2040,2040,2040,2040,2748
|
|
20230707,134200,1107720075,2040,2035,2040,2035,200
|
|
20230707,134100,1107313070,2040,2040,2040,2040,7
|
|
20230707,134000,1107298790,2035,2035,2035,2035,0
|
|
20230707,133900,1107298790,2035,2035,2035,2035,51
|
|
20230707,133800,1107195005,2040,2040,2040,2040,13
|
|
20230707,133700,1107168485,2040,2040,2040,2040,5
|
|
20230707,133600,1107158285,2040,2040,2040,2035,5791
|
|
20230707,133500,1095345495,2045,2040,2045,2040,1055
|
|
20230707,133400,1093192790,2040,2040,2040,2040,9
|
|
20230707,133300,1093174430,2045,2045,2045,2045,940
|
|
20230707,133200,1091252130,2045,2040,2045,2040,1458
|
|
20230707,133100,1088275760,2040,2045,2045,2040,3
|
|
20230707,133000,1088269630,2045,2045,2045,2045,0
|
|
20230707,132900,1088269630,2045,2045,2045,2045,212
|
|
20230707,132800,1087836090,2040,2040,2040,2040,20
|
|
20230707,132700,1087795290,2045,2045,2045,2045,20
|
|
20230707,132600,1087754390,2045,2045,2045,2045,0
|
|
20230707,132500,1087754390,2045,2040,2045,2040,104
|
|
20230707,132400,1087541715,2040,2040,2040,2040,0
|
|
20230707,132300,1087541715,2040,2040,2040,2040,200
|
|
20230707,132200,1087133715,2040,2040,2040,2040,4099
|
|
20230707,132100,1078771755,2040,2040,2040,2040,140
|
|
20230707,132000,1078486155,2040,2040,2040,2040,1416
|
|
20230707,131900,1075597515,2040,2040,2040,2040,70
|
|
20230707,131800,1075454715,2040,2035,2040,2035,10129
|
|
20230707,131700,1054841555,2035,2035,2035,2035,20
|
|
20230707,131600,1054800855,2035,2030,2035,2030,266
|
|
20230707,131500,1054260545,2035,2035,2035,2035,184
|
|
20230707,131400,1053886105,2035,2035,2035,2035,183
|
|
20230707,131300,1053513700,2030,2030,2030,2030,51
|
|
20230707,131200,1053410170,2035,2035,2035,2035,2
|
|
20230707,131100,1053406100,2035,2035,2035,2035,53
|
|
20230707,131000,1053298245,2035,2025,2035,2025,4454
|
|
20230707,130900,1044260505,2025,2025,2025,2025,0
|
|
20230707,130800,1044260505,2025,2030,2030,2025,100
|
|
20230707,130700,1044057655,2030,2030,2030,2030,18
|
|
20230707,130600,1044021115,2025,2030,2030,2025,480
|
|
20230707,130500,1043047105,2030,2030,2030,2030,415
|
|
20230707,130400,1042204655,2030,2040,2040,2030,1990
|
|
20230707,130300,1038154955,2030,2030,2030,2030,277
|
|
20230707,130200,1037592645,2040,2035,2040,2025,15002
|
|
20230707,130100,1007165575,2040,2040,2040,2040,0
|
|
20230707,130000,1007165575,2040,2040,2040,2040,3728
|
|
20230707,125900,999560455,2045,2045,2045,2045,2
|
|
20230707,125800,999556365,2045,2040,2045,2040,734
|
|
20230707,125700,998055355,2045,2045,2045,2045,121
|
|
20230707,125600,997807910,2045,2045,2045,2045,10
|
|
20230707,125500,997787460,2045,2045,2045,2045,2700
|
|
20230707,125400,992265960,2045,2045,2045,2045,0
|
|
20230707,125300,992265960,2045,2045,2045,2045,959
|
|
20230707,125200,990304805,2050,2045,2050,2045,307
|
|
20230707,125100,989676955,2045,2050,2050,2045,15
|
|
20230707,125000,989646210,2050,2050,2050,2050,477
|
|
20230707,124900,988668360,2050,2050,2050,2050,9
|
|
20230707,124800,988649910,2050,2050,2050,2050,1
|
|
20230707,124700,988647860,2050,2050,2050,2050,502
|
|
20230707,124600,987618760,2050,2050,2050,2050,310
|
|
20230707,124500,986983260,2050,2050,2050,2050,594
|
|
20230707,124400,985765560,2050,2045,2050,2045,5339
|
|
20230707,124300,974838865,2045,2045,2045,2045,2043
|
|
20230707,124200,970660930,2045,2055,2060,2045,1379
|
|
20230707,124100,967833470,2055,2055,2055,2055,1743
|
|
20230707,124000,964251605,2055,2055,2055,2055,335
|
|
20230707,123900,963563180,2050,2055,2055,2050,2298
|
|
20230707,123800,958841825,2055,2045,2055,2045,23576
|
|
20230707,123700,910512520,2050,2050,2050,2050,2043
|
|
20230707,123600,906324370,2050,2040,2050,2040,28031
|
|
20230707,123500,849059615,2040,2035,2040,2035,53
|
|
20230707,123400,848951500,2040,2040,2040,2035,66
|
|
20230707,123300,848816990,2040,2040,2040,2040,50
|
|
20230707,123200,848714990,2040,2040,2040,2040,240
|
|
20230707,123100,848225390,2040,2040,2040,2040,0
|
|
20230707,123000,848225390,2040,2040,2040,2040,1000
|
|
20230707,122900,846185390,2040,2035,2040,2035,1100
|
|
20230707,122800,843941890,2040,2040,2040,2040,500
|
|
20230707,122700,842921890,2040,2040,2040,2040,1323
|
|
20230707,122600,840222970,2030,2040,2040,2030,1561
|
|
20230707,122500,837043330,2045,2045,2045,2045,0
|
|
20230707,122400,837043330,2045,2040,2045,2040,882
|
|
20230707,122300,835243305,2040,2040,2040,2040,54
|
|
20230707,122200,835133145,2035,2035,2035,2035,2002
|
|
20230707,122100,831059075,2035,2035,2035,2035,0
|
|
20230707,122000,831059075,2035,2035,2035,2035,10
|
|
20230707,121900,831038725,2035,2035,2035,2035,6
|
|
20230707,121800,831026515,2035,2035,2035,2035,545
|
|
20230707,121700,829917440,2035,2035,2035,2035,233
|
|
20230707,121600,829443285,2035,2040,2040,2035,190
|
|
20230707,121500,829056135,2040,2040,2040,2040,1
|
|
20230707,121400,829054095,2035,2035,2035,2035,0
|
|
20230707,121300,829054095,2035,2035,2035,2035,0
|
|
20230707,121200,829054095,2035,2035,2040,2035,744
|
|
20230707,121100,827537330,2035,2040,2040,2035,817
|
|
20230707,121000,825874485,2040,2040,2040,2035,2137
|
|
20230707,120900,821516300,2035,2035,2035,2035,204
|
|
20230707,120800,821101160,2035,2035,2035,2030,209
|
|
20230707,120700,820675885,2035,2035,2035,2035,2030
|
|
20230707,120600,816544835,2035,2030,2035,2030,501
|
|
20230707,120500,815527800,2030,2030,2030,2030,100
|
|
20230707,120400,815324800,2030,2030,2030,2025,658
|
|
20230707,120300,813990845,2030,2030,2030,2030,1
|
|
20230707,120200,813988815,2030,2020,2030,2020,79
|
|
20230707,120100,813828540,2020,2020,2020,2020,90
|
|
20230707,120000,813646740,2020,2020,2020,2020,650
|
|
20230707,115900,812333740,2025,2020,2025,2020,368
|
|
20230707,115800,811588625,2020,2025,2025,2020,875
|
|
20230707,115700,809818915,2025,2025,2025,2025,3
|
|
20230707,115600,809812840,2025,2020,2025,2020,1037
|
|
20230707,115500,807718030,2025,2025,2025,2025,0
|
|
20230707,115400,807718030,2025,2025,2025,2020,339
|
|
20230707,115300,807032870,2025,2020,2025,2020,854
|
|
20230707,115200,805304440,2020,2025,2025,2015,2065
|
|
20230707,115100,801132930,2025,2025,2025,2025,953
|
|
20230707,115000,799203105,2025,2030,2030,2025,51
|
|
20230707,114900,799099825,2025,2020,2025,2020,106
|
|
20230707,114800,798885205,2020,2020,2020,2020,230
|
|
20230707,114700,798420605,2025,2030,2030,2025,2760
|
|
20230707,114600,792831105,2025,2025,2025,2025,1090
|
|
20230707,114500,790623855,2025,2025,2025,2025,458
|
|
20230707,114400,789696405,2025,2030,2035,2025,124
|
|
20230707,114300,789445045,2030,2030,2030,2030,301
|
|
20230707,114200,788834015,2030,2035,2035,2030,1914
|
|
20230707,114100,784948580,2035,2035,2035,2035,0
|
|
20230707,114000,784948580,2035,2035,2035,2035,900
|
|
20230707,113900,783117080,2035,2040,2040,2030,234
|
|
20230707,113800,782639890,2040,2040,2040,2040,1
|
|
20230707,113700,782637850,2040,2040,2040,2040,200
|
|
20230707,113600,782229850,2040,2035,2040,2035,1320
|
|
20230707,113500,779538060,2035,2035,2035,2035,3132
|
|
20230707,113400,773164440,2040,2040,2040,2035,1928
|
|
20230707,113300,769236795,2040,2040,2040,2040,2043
|
|
20230707,113200,765069075,2040,2040,2040,2035,1065
|
|
20230707,113100,762901475,2040,2040,2040,2040,342
|
|
20230707,113000,762203795,2040,2045,2045,2040,74
|
|
20230707,112900,762052830,2040,2040,2040,2040,798
|
|
20230707,112800,760424910,2040,2035,2040,2035,1803
|
|
20230707,112700,756749580,2035,2035,2035,2035,227
|
|
20230707,112600,756287635,2035,2030,2035,2030,847
|
|
20230707,112500,754564725,2025,2025,2030,2025,1009
|
|
20230707,112400,752519000,2025,2025,2030,2025,9083
|
|
20230707,112300,734096835,2020,2015,2020,2015,586
|
|
20230707,112200,732913460,2015,2015,2015,2015,2204
|
|
20230707,112100,728472400,2020,2020,2020,2020,1424
|
|
20230707,112000,725595920,2020,2020,2020,2015,4299
|
|
20230707,111900,716916945,2020,2020,2020,2015,59
|
|
20230707,111800,716797790,2015,2015,2015,2015,5050
|
|
20230707,111700,706622040,2015,2015,2015,2015,0
|
|
20230707,111600,706622040,2015,2005,2015,2005,157
|
|
20230707,111500,706306205,2005,2005,2005,2005,1597
|
|
20230707,111400,703104220,2005,2010,2010,2005,3927
|
|
20230707,111300,695227085,2015,2015,2015,2015,327
|
|
20230707,111200,694568180,2015,2015,2015,2015,3
|
|
20230707,111100,694562135,2015,2010,2015,2010,120
|
|
20230707,111000,694320865,2010,2010,2010,2010,2
|
|
20230707,110900,694316845,2005,2005,2005,2000,2930
|
|
20230707,110800,688456725,2005,2010,2010,2005,2499
|
|
20230707,110700,683446130,2010,2010,2010,2010,425
|
|
20230707,110600,682591880,2010,2015,2015,2010,787
|
|
20230707,110500,681009210,2015,2015,2015,2015,150
|
|
20230707,110400,680706960,2015,2015,2015,2015,40
|
|
20230707,110300,680626360,2015,2010,2015,2005,708
|
|
20230707,110200,679203545,2010,2010,2010,2010,50
|
|
20230707,110100,679103045,2005,2005,2005,2005,1843
|
|
20230707,110000,675407830,2010,2010,2010,2005,1026
|
|
20230707,105900,673345820,2010,2010,2010,2010,1393
|
|
20230707,105800,670545890,2010,2010,2015,2005,1203
|
|
20230707,105700,668130380,2005,2010,2010,2005,813
|
|
20230707,105600,666496595,2015,2015,2015,2005,159
|
|
20230707,105500,666177310,2015,2005,2015,2005,1463
|
|
20230707,105400,663238390,2005,2010,2010,2005,1772
|
|
20230707,105300,659683030,2010,2010,2010,2010,1
|
|
20230707,105200,659681020,2010,2010,2010,2010,77
|
|
20230707,105100,659526250,2005,2005,2005,2005,417
|
|
20230707,105000,658690165,2005,2005,2010,2005,950
|
|
20230707,104900,656785410,2005,2005,2005,2005,1109
|
|
20230707,104800,654561865,2005,2005,2005,2000,10300
|
|
20230707,104700,633912600,2010,2010,2010,2010,170
|
|
20230707,104600,633570900,2010,2010,2010,2010,2101
|
|
20230707,104500,629347890,2010,2010,2010,2010,600
|
|
20230707,104400,628141890,2010,2015,2015,2010,856
|
|
20230707,104300,626420245,2015,2020,2020,2015,7
|
|
20230707,104200,626406135,2015,2015,2015,2015,450
|
|
20230707,104100,625499385,2015,2015,2015,2015,6363
|
|
20230707,104000,612677940,2020,2020,2020,2020,1010
|
|
20230707,103900,610637740,2020,2020,2020,2015,1813
|
|
20230707,103800,606980480,2015,2025,2025,2015,797
|
|
20230707,103700,605366755,2025,2020,2025,2020,2340
|
|
20230707,103600,600639900,2020,2020,2020,2020,0
|
|
20230707,103500,600639900,2020,2030,2030,2020,4937
|
|
20230707,103400,590656185,2030,2030,2030,2030,93
|
|
20230707,103300,590467395,2030,2035,2035,2030,410
|
|
20230707,103200,589634045,2035,2030,2035,2030,25
|
|
20230707,103100,589583290,2030,2030,2030,2030,0
|
|
20230707,103000,589583290,2030,2035,2035,2030,1340
|
|
20230707,102900,586863085,2030,2030,2030,2030,300
|
|
20230707,102800,586254085,2030,2035,2035,2030,1293
|
|
20230707,102700,583629250,2035,2035,2035,2030,1269
|
|
20230707,102600,581052615,2035,2030,2035,2030,1070
|
|
20230707,102500,578879015,2030,2035,2035,2030,1001
|
|
20230707,102400,576846980,2035,2035,2035,2035,10
|
|
20230707,102300,576826630,2035,2035,2035,2035,100
|
|
20230707,102200,576623130,2035,2035,2035,2035,2
|
|
20230707,102100,576619060,2025,2025,2025,2025,21
|
|
20230707,102000,576576535,2025,2025,2025,2025,121
|
|
20230707,101900,576331510,2025,2040,2040,2025,1110
|
|
20230707,101800,574083610,2040,2030,2040,2025,3980
|
|
20230707,101700,565989010,2035,2030,2035,2030,2904
|
|
20230707,101600,560093640,2025,2020,2025,2020,5414
|
|
20230707,101500,549139490,2020,2020,2020,2015,3045
|
|
20230707,101400,543003645,2015,2015,2015,2015,465
|
|
20230707,101300,542066670,2015,2015,2015,2010,1313
|
|
20230707,101200,539421930,2015,2020,2025,2015,1088
|
|
20230707,101100,537227075,2025,2020,2030,2020,4927
|
|
20230707,101000,527256215,2025,2015,2025,2015,23
|
|
20230707,100900,527209705,2020,2015,2025,2015,267
|
|
20230707,100800,526670385,2015,2010,2015,2010,7760
|
|
20230707,100700,511036485,2010,2015,2015,2010,1521
|
|
20230707,100600,507976605,2010,2010,2015,2010,5080
|
|
20230707,100500,497765705,2010,2010,2015,2010,774
|
|
20230707,100400,496209915,2015,2015,2015,2015,429
|
|
20230707,100300,495345480,2015,2010,2015,2010,838
|
|
20230707,100200,493659850,2015,2015,2015,2015,4
|
|
20230707,100100,493651790,2015,2010,2015,2010,562
|
|
20230707,100000,492522010,2015,2015,2015,2010,3749
|
|
20230707,095900,484971025,2015,2015,2015,2015,4176
|
|
20230707,095800,476556385,2015,2015,2015,2015,1832
|
|
20230707,095700,472864905,2020,2015,2020,2015,637
|
|
20230707,095600,471581095,2015,2015,2020,2015,4045
|
|
20230707,095500,463429850,2015,2015,2015,2015,1400
|
|
20230707,095400,460608850,2015,2015,2015,2010,3374
|
|
20230707,095300,453811910,2015,2010,2015,2010,2047
|
|
20230707,095200,449693935,2020,2015,2020,2005,8671
|
|
20230707,095100,432263530,2015,2020,2020,2015,3271
|
|
20230707,095000,425658525,2025,2025,2025,2025,2
|
|
20230707,094900,425654475,2025,2025,2025,2025,154
|
|
20230707,094800,425342625,2025,2025,2025,2025,173
|
|
20230707,094700,424992300,2025,2020,2025,2020,140
|
|
20230707,094600,424709400,2020,2020,2020,2020,10
|
|
20230707,094500,424689200,2025,2025,2025,2025,2582
|
|
20230707,094400,419460650,2030,2040,2040,2030,2088
|
|
20230707,094300,415214665,2040,2040,2040,2040,14
|
|
20230707,094200,415186105,2040,2040,2040,2040,2577
|
|
20230707,094100,409929025,2035,2040,2040,2035,1654
|
|
20230707,094000,406563130,2040,2040,2040,2040,3
|
|
20230707,093900,406557010,2040,2040,2040,2040,1430
|
|
20230707,093800,403639810,2045,2040,2045,2040,87
|
|
20230707,093700,403462315,2040,2040,2040,2040,7
|
|
20230707,093600,403448035,2040,2035,2040,2035,279
|
|
20230707,093500,402880205,2040,2025,2040,2025,1002
|
|
20230707,093400,400850630,2025,2030,2035,2025,1539
|
|
20230707,093300,397729535,2035,2035,2035,2035,522
|
|
20230707,093200,396667265,2035,2045,2045,2035,11066
|
|
20230707,093100,374117425,2045,2040,2050,2040,8809
|
|
20230707,093000,356104585,2040,2060,2060,2040,2451
|
|
20230707,092900,351094365,2055,2040,2065,2040,12250
|
|
20230707,092800,325945780,2040,2040,2040,2035,1799
|
|
20230707,092700,322276240,2040,2035,2040,2035,535
|
|
20230707,092600,321187340,2035,2030,2035,2030,5565
|
|
20230707,092500,309862570,2035,2020,2035,2015,5882
|
|
20230707,092400,297961235,2025,2015,2025,2015,5398
|
|
20230707,092300,287068825,2015,2030,2030,2015,3457
|
|
20230707,092200,280089415,2030,2025,2030,2025,320
|
|
20230707,092100,279440800,2025,2025,2025,2025,2536
|
|
20230707,092000,274305400,2025,2035,2035,2025,13261
|
|
20230707,091900,247392845,2035,2035,2035,2030,1615
|
|
20230707,091800,244108930,2035,2045,2045,2035,11387
|
|
20230707,091700,220865720,2050,2050,2050,2045,1785
|
|
20230707,091600,217210220,2050,2050,2055,2050,2839
|
|
20230707,091500,211389730,2050,2050,2050,2050,2385
|
|
20230707,091400,206500480,2050,2050,2050,2045,3604
|
|
20230707,091300,199123500,2050,2050,2050,2045,15332
|
|
20230707,091200,167692910,2050,2030,2050,2030,11117
|
|
20230707,091100,145094445,2040,2040,2040,2030,2660
|
|
20230707,091000,139674085,2040,2040,2040,2040,2120
|
|
20230707,090900,135349285,2040,2040,2040,2040,723
|
|
20230707,090800,133874365,2040,2035,2045,2030,5984
|
|
20230707,090700,121687805,2035,2040,2040,2035,6428
|
|
20230707,090600,108590065,2040,2030,2040,2030,1696
|
|
20230707,090500,105132430,2030,2030,2045,2030,15633
|
|
20230707,090400,73252465,2025,2030,2030,2020,2324
|
|
20230707,090300,68546580,2030,2030,2030,2025,6021
|
|
20230707,090200,56330425,2035,2020,2040,2015,11785
|
|
20230707,090100,32493280,2020,2035,2035,2000,10302
|
|
20230707,090000,11744640,2035,2025,2035,2020,5627
|