607 lines
30 KiB
CSV
607 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,190400,3814807135,2020,2020,2020,2020,40645
|
|
20230711,190300,3814807135,2020,2020,2020,2020,0
|
|
20230711,190200,3814807135,2020,2020,2020,2020,0
|
|
20230711,190100,3814807135,2020,2020,2020,2020,0
|
|
20230711,190000,3814807135,2020,2020,2020,2020,0
|
|
20230711,185900,3814807135,2020,2020,2020,2020,0
|
|
20230711,185800,3814807135,2020,2020,2020,2020,0
|
|
20230711,185700,3814807135,2020,2020,2020,2020,0
|
|
20230711,185600,3814807135,2020,2020,2020,2020,0
|
|
20230711,185500,3814807135,2020,2020,2020,2020,0
|
|
20230711,185400,3814807135,2020,2020,2020,2020,0
|
|
20230711,185300,3814807135,2020,2020,2020,2020,0
|
|
20230711,185200,3814807135,2020,2020,2020,2020,0
|
|
20230711,185100,3814807135,2020,2020,2020,2020,0
|
|
20230711,185000,3814807135,2020,2020,2020,2020,0
|
|
20230711,184900,3814807135,2020,2020,2020,2020,0
|
|
20230711,184800,3814807135,2020,2020,2020,2020,0
|
|
20230711,184700,3814807135,2020,2020,2020,2020,0
|
|
20230711,184600,3814807135,2020,2020,2020,2020,0
|
|
20230711,184500,3814807135,2020,2020,2020,2020,0
|
|
20230711,184400,3814807135,2020,2020,2020,2020,0
|
|
20230711,184300,3814807135,2020,2020,2020,2020,0
|
|
20230711,184200,3814807135,2020,2020,2020,2020,0
|
|
20230711,184100,3814807135,2020,2020,2020,2020,0
|
|
20230711,184000,3814807135,2020,2020,2020,2020,0
|
|
20230711,183900,3814807135,2020,2020,2020,2020,0
|
|
20230711,183800,3814807135,2020,2020,2020,2020,0
|
|
20230711,183700,3814807135,2020,2020,2020,2020,0
|
|
20230711,183600,3814807135,2020,2020,2020,2020,0
|
|
20230711,183500,3814807135,2020,2020,2020,2020,0
|
|
20230711,183400,3814807135,2020,2020,2020,2020,40645
|
|
20230711,183300,3814807135,2020,2020,2020,2020,0
|
|
20230711,183200,3814807135,2020,2020,2020,2020,0
|
|
20230711,183100,3814807135,2020,2020,2020,2020,0
|
|
20230711,183000,3814807135,2020,2020,2020,2020,0
|
|
20230711,182900,3814807135,2020,2020,2020,2020,0
|
|
20230711,182800,3814807135,2020,2020,2020,2020,0
|
|
20230711,182700,3814807135,2020,2020,2020,2020,0
|
|
20230711,182600,3814807135,2020,2020,2020,2020,0
|
|
20230711,182500,3814807135,2020,2020,2020,2020,0
|
|
20230711,182400,3814807135,2020,2020,2020,2020,0
|
|
20230711,182300,3814807135,2020,2020,2020,2020,0
|
|
20230711,182200,3814807135,2020,2020,2020,2020,0
|
|
20230711,182100,3814807135,2020,2020,2020,2020,0
|
|
20230711,182000,3814807135,2020,2020,2020,2020,0
|
|
20230711,181900,3814807135,2020,2020,2020,2020,0
|
|
20230711,181800,3814807135,2020,2020,2020,2020,0
|
|
20230711,181700,3814807135,2020,2020,2020,2020,0
|
|
20230711,181600,3814807135,2020,2020,2020,2020,0
|
|
20230711,181500,3814807135,2020,2020,2020,2020,0
|
|
20230711,181400,3814807135,2020,2020,2020,2020,0
|
|
20230711,181300,3814807135,2020,2020,2020,2020,0
|
|
20230711,181200,3814807135,2020,2020,2020,2020,0
|
|
20230711,181100,3814807135,2020,2020,2020,2020,0
|
|
20230711,181000,3814807135,2020,2020,2020,2020,0
|
|
20230711,180900,3814807135,2020,2020,2020,2020,0
|
|
20230711,180800,3814807135,2020,2020,2020,2020,0
|
|
20230711,180700,3814807135,2020,2020,2020,2020,0
|
|
20230711,180600,3814807135,2020,2020,2020,2020,0
|
|
20230711,180500,3814807135,2020,2020,2020,2020,0
|
|
20230711,180400,3814807135,2020,2020,2020,2020,40645
|
|
20230711,180300,3814807135,2020,2020,2020,2020,0
|
|
20230711,180200,3814807135,2020,2020,2020,2020,0
|
|
20230711,180100,3814807135,2020,2020,2020,2020,0
|
|
20230711,180000,3814807135,2020,2020,2020,2020,0
|
|
20230711,175900,3814807135,2020,2020,2020,2020,0
|
|
20230711,175800,3814807135,2020,2020,2020,2020,0
|
|
20230711,175700,3814807135,2020,2020,2020,2020,0
|
|
20230711,175600,3814807135,2020,2020,2020,2020,0
|
|
20230711,175500,3814807135,2020,2020,2020,2020,0
|
|
20230711,175400,3814807135,2020,2020,2020,2020,0
|
|
20230711,175300,3814807135,2020,2020,2020,2020,0
|
|
20230711,175200,3814807135,2020,2020,2020,2020,0
|
|
20230711,175100,3814807135,2020,2020,2020,2020,0
|
|
20230711,175000,3814807135,2020,2020,2020,2020,0
|
|
20230711,174900,3814807135,2020,2020,2020,2020,0
|
|
20230711,174800,3814807135,2020,2020,2020,2020,0
|
|
20230711,174700,3814807135,2020,2020,2020,2020,0
|
|
20230711,174600,3814807135,2020,2020,2020,2020,0
|
|
20230711,174500,3814807135,2020,2020,2020,2020,0
|
|
20230711,174400,3814807135,2020,2020,2020,2020,0
|
|
20230711,174300,3814807135,2020,2020,2020,2020,0
|
|
20230711,174200,3814807135,2020,2020,2020,2020,0
|
|
20230711,174100,3814807135,2020,2020,2020,2020,0
|
|
20230711,174000,3814807135,2020,2020,2020,2020,0
|
|
20230711,173900,3814807135,2020,2020,2020,2020,0
|
|
20230711,173800,3814807135,2020,2020,2020,2020,0
|
|
20230711,173700,3814807135,2020,2020,2020,2020,0
|
|
20230711,173600,3814807135,2020,2020,2020,2020,0
|
|
20230711,173500,3814807135,2020,2020,2020,2020,0
|
|
20230711,173400,3814807135,2020,2020,2020,2020,40645
|
|
20230711,173300,3814807135,2020,2020,2020,2020,0
|
|
20230711,173200,3814807135,2020,2020,2020,2020,0
|
|
20230711,173100,3814807135,2020,2020,2020,2020,0
|
|
20230711,173000,3814807135,2020,2020,2020,2020,0
|
|
20230711,172900,3814807135,2020,2020,2020,2020,0
|
|
20230711,172800,3814807135,2020,2020,2020,2020,0
|
|
20230711,172700,3814807135,2020,2020,2020,2020,0
|
|
20230711,172600,3814807135,2020,2020,2020,2020,0
|
|
20230711,172500,3814807135,2020,2020,2020,2020,0
|
|
20230711,172400,3814807135,2020,2020,2020,2020,0
|
|
20230711,172300,3814807135,2020,2020,2020,2020,0
|
|
20230711,172200,3814807135,2020,2020,2020,2020,0
|
|
20230711,172100,3814807135,2020,2020,2020,2020,0
|
|
20230711,172000,3814807135,2020,2020,2020,2020,0
|
|
20230711,171900,3814807135,2020,2020,2020,2020,0
|
|
20230711,171800,3814807135,2020,2020,2020,2020,0
|
|
20230711,171700,3814807135,2020,2020,2020,2020,0
|
|
20230711,171600,3814807135,2020,2020,2020,2020,0
|
|
20230711,171500,3814807135,2020,2020,2020,2020,0
|
|
20230711,171400,3814807135,2020,2020,2020,2020,0
|
|
20230711,171300,3814807135,2020,2020,2020,2020,0
|
|
20230711,171200,3814807135,2020,2020,2020,2020,0
|
|
20230711,171100,3814807135,2020,2020,2020,2020,0
|
|
20230711,171000,3814807135,2020,2020,2020,2020,0
|
|
20230711,170900,3814807135,2020,2020,2020,2020,0
|
|
20230711,170800,3814807135,2020,2020,2020,2020,0
|
|
20230711,170700,3814807135,2020,2020,2020,2020,0
|
|
20230711,170600,3814807135,2020,2020,2020,2020,0
|
|
20230711,170500,3814807135,2020,2020,2020,2020,0
|
|
20230711,170400,3814807135,2020,2020,2020,2020,40645
|
|
20230711,170300,3814807135,2020,2020,2020,2020,0
|
|
20230711,170200,3814807135,2020,2020,2020,2020,0
|
|
20230711,170100,3814807135,2020,2020,2020,2020,0
|
|
20230711,170000,3814807135,2020,2020,2020,2020,0
|
|
20230711,165900,3814807135,2020,2020,2020,2020,0
|
|
20230711,165800,3814807135,2020,2020,2020,2020,0
|
|
20230711,165700,3814807135,2020,2020,2020,2020,0
|
|
20230711,165600,3814807135,2020,2020,2020,2020,0
|
|
20230711,165500,3814807135,2020,2020,2020,2020,0
|
|
20230711,165400,3814807135,2020,2020,2020,2020,0
|
|
20230711,165300,3814807135,2020,2020,2020,2020,0
|
|
20230711,165200,3814807135,2020,2020,2020,2020,0
|
|
20230711,165100,3814807135,2020,2020,2020,2020,0
|
|
20230711,165000,3814807135,2020,2020,2020,2020,0
|
|
20230711,164900,3814807135,2020,2020,2020,2020,0
|
|
20230711,164800,3814807135,2020,2020,2020,2020,0
|
|
20230711,164700,3814807135,2020,2020,2020,2020,0
|
|
20230711,164600,3814807135,2020,2020,2020,2020,0
|
|
20230711,164500,3814807135,2020,2020,2020,2020,0
|
|
20230711,164400,3814807135,2020,2020,2020,2020,0
|
|
20230711,164300,3814807135,2020,2020,2020,2020,0
|
|
20230711,164200,3814807135,2020,2020,2020,2020,0
|
|
20230711,164100,3814807135,2020,2020,2020,2020,0
|
|
20230711,164000,3814807135,2020,2020,2020,2020,0
|
|
20230711,163900,3814807135,2020,2020,2020,2020,0
|
|
20230711,163800,3814807135,2020,2020,2020,2020,0
|
|
20230711,163700,3814807135,2020,2020,2020,2020,0
|
|
20230711,163600,3814807135,2020,2020,2020,2020,0
|
|
20230711,163500,3814807135,2020,2020,2020,2020,0
|
|
20230711,163400,3814807135,2020,2020,2020,2020,40645
|
|
20230711,163300,3814807135,2020,2020,2020,2020,0
|
|
20230711,163200,3814807135,2020,2020,2020,2020,0
|
|
20230711,163100,3814807135,2020,2020,2020,2020,0
|
|
20230711,163000,3814807135,2020,2020,2020,2020,0
|
|
20230711,162900,3814807135,2020,2020,2020,2020,0
|
|
20230711,162800,3814807135,2020,2020,2020,2020,0
|
|
20230711,162700,3814807135,2020,2020,2020,2020,0
|
|
20230711,162600,3814807135,2020,2020,2020,2020,0
|
|
20230711,162500,3814807135,2020,2020,2020,2020,0
|
|
20230711,162400,3814807135,2020,2020,2020,2020,0
|
|
20230711,162300,3814807135,2020,2020,2020,2020,0
|
|
20230711,162200,3814807135,2020,2020,2020,2020,0
|
|
20230711,162100,3814807135,2020,2020,2020,2020,0
|
|
20230711,162000,3814807135,2020,2020,2020,2020,0
|
|
20230711,161900,3814807135,2020,2020,2020,2020,0
|
|
20230711,161800,3814807135,2020,2020,2020,2020,0
|
|
20230711,161700,3814807135,2020,2020,2020,2020,0
|
|
20230711,161600,3814807135,2020,2020,2020,2020,0
|
|
20230711,161500,3814807135,2020,2020,2020,2020,0
|
|
20230711,161400,3814807135,2020,2020,2020,2020,0
|
|
20230711,161300,3814807135,2020,2020,2020,2020,0
|
|
20230711,161200,3814807135,2020,2020,2020,2020,0
|
|
20230711,161100,3814807135,2020,2020,2020,2020,0
|
|
20230711,161000,3814807135,2020,2020,2020,2020,0
|
|
20230711,160900,3814807135,2020,2020,2020,2020,0
|
|
20230711,160800,3814807135,2020,2020,2020,2020,0
|
|
20230711,160700,3814807135,2020,2020,2020,2020,0
|
|
20230711,160600,3814807135,2020,2020,2020,2020,0
|
|
20230711,160500,3814807135,2020,2020,2020,2020,0
|
|
20230711,160400,3814807135,2020,2020,2020,2020,40645
|
|
20230711,160300,3814807135,2020,2020,2020,2020,0
|
|
20230711,160200,3814807135,2020,2020,2020,2020,0
|
|
20230711,160100,3814807135,2020,2020,2020,2020,0
|
|
20230711,160000,3814807135,2020,2020,2020,2020,0
|
|
20230711,155900,3814807135,2020,2020,2020,2020,0
|
|
20230711,155800,3814807135,2020,2020,2020,2020,0
|
|
20230711,155700,3814807135,2020,2020,2020,2020,0
|
|
20230711,155600,3814807135,2020,2020,2020,2020,0
|
|
20230711,155500,3814807135,2020,2020,2020,2020,0
|
|
20230711,155400,3814807135,2020,2020,2020,2020,0
|
|
20230711,155300,3814807135,2020,2020,2020,2020,0
|
|
20230711,155200,3814807135,2020,2020,2020,2020,0
|
|
20230711,155100,3814807135,2020,2020,2020,2020,0
|
|
20230711,155000,3814807135,2020,2020,2020,2020,0
|
|
20230711,154900,3814807135,2020,2020,2020,2020,0
|
|
20230711,154800,3814807135,2020,2020,2020,2020,0
|
|
20230711,154700,3814807135,2020,2020,2020,2020,0
|
|
20230711,154600,3814807135,2020,2020,2020,2020,0
|
|
20230711,154500,3814807135,2020,2020,2020,2020,0
|
|
20230711,154400,3814807135,2020,2020,2020,2020,0
|
|
20230711,154300,3814807135,2020,2020,2020,2020,0
|
|
20230711,154200,3814807135,2020,2020,2020,2020,0
|
|
20230711,154100,3814807135,2020,2020,2020,2020,0
|
|
20230711,154000,3814807135,2020,2020,2020,2020,0
|
|
20230711,153900,3814807135,2020,2020,2020,2020,0
|
|
20230711,153800,3814807135,2020,2020,2020,2020,0
|
|
20230711,153700,3814807135,2020,2020,2020,2020,0
|
|
20230711,153600,3814807135,2020,2020,2020,2020,0
|
|
20230711,153500,3814807135,2020,2020,2020,2020,0
|
|
20230711,153400,3814807135,2020,2020,2020,2020,40645
|
|
20230711,153300,3814807135,2020,2020,2020,2020,0
|
|
20230711,153200,3814807135,2020,2020,2020,2020,0
|
|
20230711,153100,3814807135,2020,2020,2020,2020,0
|
|
20230711,153000,3814807135,2020,2020,2020,2020,40645
|
|
20230711,152900,3732704235,2020,2020,2020,2020,0
|
|
20230711,152800,3732704235,2020,2020,2020,2020,0
|
|
20230711,152700,3732704235,2020,2020,2020,2020,0
|
|
20230711,152600,3732704235,2020,2020,2020,2020,0
|
|
20230711,152500,3732704235,2020,2020,2020,2020,0
|
|
20230711,152400,3732704235,2020,2020,2020,2020,0
|
|
20230711,152300,3732704235,2020,2020,2020,2020,0
|
|
20230711,152200,3732704235,2020,2020,2020,2020,0
|
|
20230711,152100,3732704235,2020,2020,2020,2020,0
|
|
20230711,152000,3732704235,2020,2020,2020,2020,0
|
|
20230711,151900,3732704235,2020,2020,2020,2015,3959
|
|
20230711,151800,3724717520,2020,2015,2020,2015,2719
|
|
20230711,151700,3719228045,2020,2015,2020,2015,5690
|
|
20230711,151600,3707753515,2020,2020,2020,2015,1864
|
|
20230711,151500,3703995735,2020,2015,2020,2015,2649
|
|
20230711,151400,3698652600,2015,2010,2020,2010,38283
|
|
20230711,151300,3621658255,2010,2005,2010,2005,8527
|
|
20230711,151200,3604548955,2005,2000,2005,2000,13201
|
|
20230711,151100,3578081175,2000,2005,2005,2000,548
|
|
20230711,151000,3576984650,2005,2000,2005,2000,4480
|
|
20230711,150900,3568023405,2000,2005,2005,2000,812
|
|
20230711,150800,3566396845,2005,2005,2005,2005,688
|
|
20230711,150700,3565017405,2000,2000,2005,1999,6165
|
|
20230711,150600,3552688129,2005,2005,2005,2000,9336
|
|
20230711,150500,3534005124,2005,2000,2005,2000,7
|
|
20230711,150400,3533991094,2000,2000,2005,2000,14122
|
|
20230711,150300,3505734864,2000,2000,2000,2000,11694
|
|
20230711,150200,3482346864,2000,2000,2005,2000,3675
|
|
20230711,150100,3474993694,2000,2005,2005,2000,1622
|
|
20230711,150000,3471749484,2005,2005,2005,2000,1435
|
|
20230711,145900,3468878854,2005,2000,2005,2000,2690
|
|
20230711,145800,3463498514,2005,2005,2005,2000,660
|
|
20230711,145700,3462176814,2005,2005,2005,2000,1235
|
|
20230711,145600,3459706774,2005,2000,2005,2000,3895
|
|
20230711,145500,3451910714,2005,2005,2005,2000,684
|
|
20230711,145400,3450541384,2000,2005,2005,2000,200
|
|
20230711,145300,3450140884,2005,2005,2005,2005,2541
|
|
20230711,145200,3445046179,2000,2005,2005,2000,1610
|
|
20230711,145100,3441823629,2005,1999,2005,1999,11561
|
|
20230711,145000,3418681128,2000,2000,2000,1999,5354
|
|
20230711,144900,3407974524,2000,2000,2000,2000,149
|
|
20230711,144800,3407676524,2000,1999,2000,1999,1702
|
|
20230711,144700,3404274174,2000,2000,2000,1999,5153
|
|
20230711,144600,3393973190,1999,2000,2000,1999,9716
|
|
20230711,144500,3374550846,1999,2000,2000,1999,3012
|
|
20230711,144400,3368529365,1999,2000,2000,1999,6309
|
|
20230711,144300,3355917370,1999,1999,1999,1999,60
|
|
20230711,144200,3355797430,1999,1999,2000,1999,2993
|
|
20230711,144100,3349812423,2000,2000,2000,2000,1352
|
|
20230711,144000,3347108423,2000,2005,2005,2000,14716
|
|
20230711,143900,3317676158,2005,2000,2005,2000,446
|
|
20230711,143800,3316784143,2005,2005,2005,2000,3719
|
|
20230711,143700,3309346123,2000,2005,2005,2000,10357
|
|
20230711,143600,3288631123,2005,2005,2005,2005,2075
|
|
20230711,143500,3284470748,2000,2005,2005,2000,1101
|
|
20230711,143400,3282265743,2005,2005,2005,2000,973
|
|
20230711,143300,3280319718,2005,2005,2010,2000,11364
|
|
20230711,143200,3257535093,2005,2000,2005,2000,22456
|
|
20230711,143100,3212542713,2000,1997,2005,1997,40775
|
|
20230711,143000,3131038221,1997,1997,1998,1996,9197
|
|
20230711,142900,3112671809,1997,1997,1998,1997,12452
|
|
20230711,142800,3087804798,1998,1996,1998,1995,12857
|
|
20230711,142700,3062132382,1997,1997,1998,1996,8608
|
|
20230711,142600,3044942105,1997,1998,1999,1996,33254
|
|
20230711,142500,2978534166,1998,1999,2005,1998,34793
|
|
20230711,142400,2908996993,1999,2005,2005,1999,102250
|
|
20230711,142300,2704500440,2000,2000,2000,2000,1140
|
|
20230711,142200,2702220440,2005,2005,2005,2005,493
|
|
20230711,142100,2701231975,2005,2005,2005,2005,2671
|
|
20230711,142000,2695876620,2005,2000,2005,2000,2156
|
|
20230711,141900,2691564560,2000,2000,2000,2000,3168
|
|
20230711,141800,2685228560,2000,2000,2005,2000,713
|
|
20230711,141700,2683802545,2005,2000,2005,2000,1284
|
|
20230711,141600,2681234295,2000,2005,2005,2000,6853
|
|
20230711,141500,2667521580,2005,2005,2005,2000,2438
|
|
20230711,141400,2662642305,2005,2005,2005,2005,14302
|
|
20230711,141300,2633966795,2005,2010,2010,2005,3901
|
|
20230711,141200,2626145265,2010,2010,2010,2005,3348
|
|
20230711,141100,2619431855,2010,2010,2010,2010,551
|
|
20230711,141000,2618324345,2010,2005,2010,2005,1067
|
|
20230711,140900,2616180360,2010,2010,2010,2010,501
|
|
20230711,140800,2615173350,2005,2010,2010,2005,102
|
|
20230711,140700,2614968340,2010,2010,2010,2010,636
|
|
20230711,140600,2613689980,2010,2010,2010,2010,215
|
|
20230711,140500,2613257830,2010,2005,2010,2005,4170
|
|
20230711,140400,2604896975,2005,2005,2005,2005,2414
|
|
20230711,140300,2600056905,2005,2005,2010,2005,846
|
|
20230711,140200,2598360425,2010,2010,2010,2005,2260
|
|
20230711,140100,2593820335,2010,2010,2010,2010,40
|
|
20230711,140000,2593739935,2010,2010,2010,2010,2565
|
|
20230711,135900,2588584285,2010,2005,2010,2005,29
|
|
20230711,135800,2588526135,2005,2010,2010,2005,194
|
|
20230711,135700,2588136620,2010,2005,2010,2005,1355
|
|
20230711,135600,2585417345,2005,2005,2010,2005,17
|
|
20230711,135500,2585383255,2005,2005,2005,2005,8693
|
|
20230711,135400,2567953790,2010,2005,2010,2005,803
|
|
20230711,135300,2566341605,2010,2010,2010,2005,722
|
|
20230711,135200,2564893405,2010,2005,2010,2005,1476
|
|
20230711,135100,2561926700,2005,2005,2005,2005,60
|
|
20230711,135000,2561806400,2005,2005,2005,2005,901
|
|
20230711,134900,2559999895,2010,2010,2010,2005,10073
|
|
20230711,134800,2539803410,2010,2010,2010,2005,2040
|
|
20230711,134700,2535703015,2005,2010,2010,2005,375
|
|
20230711,134600,2534951130,2005,2005,2010,2005,10046
|
|
20230711,134500,2514808400,2010,2010,2010,2005,430
|
|
20230711,134400,2513946215,2010,2010,2010,2010,400
|
|
20230711,134300,2513142215,2005,2005,2010,2005,6937
|
|
20230711,134200,2499233400,2005,2005,2010,2005,8758
|
|
20230711,134100,2481673010,2005,2005,2005,2005,788
|
|
20230711,134000,2480093070,2005,2005,2005,2005,9313
|
|
20230711,133900,2461420505,2005,2010,2010,2005,11357
|
|
20230711,133800,2438648065,2010,2010,2010,2005,1562
|
|
20230711,133700,2435515650,2010,2010,2010,2005,16268
|
|
20230711,133600,2402896975,2010,2010,2010,2010,605
|
|
20230711,133500,2401680925,2005,2005,2005,2005,5180
|
|
20230711,133400,2391295025,2005,2010,2010,2005,689
|
|
20230711,133300,2389913535,2005,2005,2010,2005,1526
|
|
20230711,133200,2386853795,2010,2010,2010,2010,248
|
|
20230711,133100,2386355315,2005,2010,2010,2005,270
|
|
20230711,133000,2385812725,2010,2010,2010,2005,437
|
|
20230711,132900,2384934365,2005,2010,2010,2005,1968
|
|
20230711,132800,2380978695,2010,2010,2015,2005,6801
|
|
20230711,132700,2367308685,2010,2010,2010,2005,2237
|
|
20230711,132600,2362812330,2010,2010,2010,2005,307
|
|
20230711,132500,2362196310,2010,2015,2015,2010,1225
|
|
20230711,132400,2359730950,2005,2010,2015,2005,2278
|
|
20230711,132300,2355152170,2010,2005,2010,2005,8445
|
|
20230711,132200,2338179510,2005,2005,2015,2005,156
|
|
20230711,132100,2337866470,2010,2015,2015,2005,2438
|
|
20230711,132000,2332975220,2015,2010,2015,2010,102
|
|
20230711,131900,2332770195,2005,2005,2005,2005,3218
|
|
20230711,131800,2326318105,2015,2010,2015,2010,129
|
|
20230711,131700,2326058800,2015,2010,2015,2010,1333
|
|
20230711,131600,2323379450,2010,2010,2010,2010,2762
|
|
20230711,131500,2317827830,2010,2010,2010,2005,4453
|
|
20230711,131400,2308877580,2010,2010,2010,2010,19
|
|
20230711,131300,2308839390,2010,2010,2010,2010,4177
|
|
20230711,131200,2300443620,2010,2010,2010,2010,2608
|
|
20230711,131100,2295201540,2010,2005,2010,2005,420
|
|
20230711,131000,2294358935,2005,2010,2010,2005,7184
|
|
20230711,130900,2279939095,2005,2005,2010,2005,356
|
|
20230711,130800,2279223555,2010,2010,2010,2010,3572
|
|
20230711,130700,2272043835,2010,2010,2010,2010,106
|
|
20230711,130600,2271830775,2010,2010,2015,2005,786
|
|
20230711,130500,2270250900,2015,2010,2015,2010,1191
|
|
20230711,130400,2267856975,2010,2010,2015,2005,12959
|
|
20230711,130300,2241848795,2010,2010,2010,2005,7596
|
|
20230711,130200,2226617135,2005,2010,2010,2005,11121
|
|
20230711,130100,2204316165,2010,2010,2015,2005,6341
|
|
20230711,130000,2191586745,2010,2010,2010,2005,9206
|
|
20230711,125900,2173100685,2010,2005,2010,2005,4925
|
|
20230711,125800,2163220050,2005,2010,2010,2005,908
|
|
20230711,125700,2161395635,2010,2010,2010,2005,2999
|
|
20230711,125600,2155367655,2005,2015,2015,2005,13444
|
|
20230711,125500,2128347330,2010,2010,2015,2010,2786
|
|
20230711,125400,2122747460,2010,2015,2015,2010,2175
|
|
20230711,125300,2118375680,2015,2010,2015,2010,12084
|
|
20230711,125200,2094085430,2010,2015,2015,2010,2166
|
|
20230711,125100,2089731200,2015,2010,2015,2010,214
|
|
20230711,125000,2089300475,2015,2015,2015,2010,2406
|
|
20230711,124900,2084453385,2010,2015,2015,2010,7500
|
|
20230711,124800,2069376350,2015,2015,2015,2010,2043
|
|
20230711,124700,2065269715,2015,2015,2015,2015,6778
|
|
20230711,124600,2051612045,2015,2015,2020,2015,7972
|
|
20230711,124500,2035548460,2015,2015,2015,2015,476
|
|
20230711,124400,2034589320,2015,2015,2020,2015,15380
|
|
20230711,124300,2003598615,2015,2015,2020,2015,1043
|
|
20230711,124200,2001496710,2015,2015,2015,2015,2922
|
|
20230711,124100,1995608880,2015,2015,2020,2015,3973
|
|
20230711,124000,1987603235,2020,2015,2020,2015,1019
|
|
20230711,123900,1985549855,2020,2020,2020,2020,151
|
|
20230711,123800,1985244835,2025,2020,2025,2015,11935
|
|
20230711,123700,1961165235,2020,2020,2020,2020,2055
|
|
20230711,123600,1957014135,2020,2020,2020,2020,193
|
|
20230711,123500,1956624275,2020,2020,2020,2015,2239
|
|
20230711,123400,1952111495,2020,2020,2020,2015,2202
|
|
20230711,123300,1947663955,2020,2020,2025,2015,5032
|
|
20230711,123200,1937514685,2020,2020,2025,2020,1147
|
|
20230711,123100,1935192540,2020,2020,2020,2020,4307
|
|
20230711,123000,1926492400,2025,2025,2025,2020,379
|
|
20230711,122900,1925726800,2020,2025,2025,2020,767
|
|
20230711,122800,1924176390,2020,2025,2025,2020,2318
|
|
20230711,122700,1919493995,2025,2020,2025,2020,1765
|
|
20230711,122600,1915928320,2020,2020,2020,2015,8642
|
|
20230711,122500,1898476140,2020,2015,2020,2015,1006
|
|
20230711,122400,1896449045,2020,2015,2020,2015,1828
|
|
20230711,122300,1892764005,2020,2020,2020,2020,554
|
|
20230711,122200,1891644925,2020,2020,2020,2015,786
|
|
20230711,122100,1890058320,2015,2015,2020,2015,935
|
|
20230711,122000,1888174245,2015,2020,2020,2015,3221
|
|
20230711,121900,1881678860,2015,2015,2020,2015,634
|
|
20230711,121800,1880400840,2020,2020,2020,2020,3691
|
|
20230711,121700,1872945020,2015,2020,2020,2015,386
|
|
20230711,121600,1872165680,2020,2020,2020,2015,901
|
|
20230711,121500,1870350140,2015,2020,2020,2015,12483
|
|
20230711,121400,1845196845,2020,2020,2020,2015,2659
|
|
20230711,121300,1839838790,2020,2020,2020,2020,3921
|
|
20230711,121200,1831918370,2020,2025,2025,2020,16513
|
|
20230711,121100,1798561775,2020,2025,2025,2020,2131
|
|
20230711,121000,1794251500,2025,2025,2025,2025,146
|
|
20230711,120900,1793955850,2025,2025,2025,2020,662
|
|
20230711,120800,1792615305,2025,2025,2025,2025,200
|
|
20230711,120700,1792210305,2025,2025,2025,2020,5186
|
|
20230711,120600,1781716155,2025,2020,2025,2020,1569
|
|
20230711,120500,1778539180,2025,2015,2025,2015,9930
|
|
20230711,120400,1758486520,2015,2015,2020,2015,315
|
|
20230711,120300,1757851255,2020,2020,2020,2020,825
|
|
20230711,120200,1756184755,2020,2020,2020,2015,1096
|
|
20230711,120100,1753975450,2020,2020,2020,2020,20253
|
|
20230711,120000,1713064390,2020,2020,2020,2020,995
|
|
20230711,115900,1711054490,2020,2020,2020,2020,3
|
|
20230711,115800,1711048430,2020,2020,2020,2015,3466
|
|
20230711,115700,1704064410,2020,2020,2020,2020,170
|
|
20230711,115600,1703721010,2020,2020,2020,2015,2104
|
|
20230711,115500,1699477975,2020,2015,2020,2015,740
|
|
20230711,115400,1697985080,2020,2015,2020,2015,1586
|
|
20230711,115300,1694784010,2020,2015,2020,2010,14851
|
|
20230711,115200,1664869235,2015,2010,2015,2010,1308
|
|
20230711,115100,1662240115,2015,2015,2015,2015,261
|
|
20230711,115000,1661714200,2015,2015,2015,2015,7462
|
|
20230711,114900,1646678270,2015,2015,2015,2010,6204
|
|
20230711,114800,1634177215,2015,2015,2015,2015,10
|
|
20230711,114700,1634157065,2015,2015,2015,2015,641
|
|
20230711,114600,1632865450,2015,2015,2015,2010,21568
|
|
20230711,114500,1589512115,2015,2010,2015,2010,5115
|
|
20230711,114400,1579229390,2015,2015,2015,2010,487
|
|
20230711,114300,1578248140,2015,2015,2015,2010,13687
|
|
20230711,114200,1550718510,2015,2015,2015,2010,1467
|
|
20230711,114100,1547767860,2015,2015,2015,2015,5208
|
|
20230711,114000,1537273740,2015,2015,2015,2010,1371
|
|
20230711,113900,1534516075,2015,2010,2015,2010,13972
|
|
20230711,113800,1506424080,2015,2015,2015,2010,1473
|
|
20230711,113700,1503461220,2015,2015,2015,2010,3819
|
|
20230711,113600,1495780595,2015,2015,2015,2010,3380
|
|
20230711,113500,1488977485,2015,2015,2015,2010,11165
|
|
20230711,113400,1466509825,2015,2015,2020,2015,8596
|
|
20230711,113300,1449188625,2020,2020,2020,2015,31417
|
|
20230711,113200,1385831680,2020,2020,2025,2020,632
|
|
20230711,113100,1384555015,2020,2025,2025,2020,1930
|
|
20230711,113000,1380655865,2025,2025,2025,2025,838
|
|
20230711,112900,1378958915,2025,2025,2025,2025,53
|
|
20230711,112800,1378851590,2025,2025,2025,2020,147
|
|
20230711,112700,1378554545,2020,2025,2025,2020,762
|
|
20230711,112600,1377012420,2025,2030,2030,2020,542
|
|
20230711,112500,1375914870,2025,2030,2030,2020,1870
|
|
20230711,112400,1372123350,2030,2025,2030,2020,268
|
|
20230711,112300,1371581135,2030,2030,2030,2020,3772
|
|
20230711,112200,1363950325,2025,2025,2025,2025,5861
|
|
20230711,112100,1352081800,2025,2015,2025,2015,3789
|
|
20230711,112000,1344428010,2020,2025,2025,2015,7750
|
|
20230711,111900,1328772910,2020,2020,2025,2020,1995
|
|
20230711,111800,1324742800,2020,2020,2025,2020,7980
|
|
20230711,111700,1308623195,2020,2020,2025,2020,2795
|
|
20230711,111600,1302977285,2020,2020,2020,2015,8137
|
|
20230711,111500,1286540550,2015,2020,2020,2015,3041
|
|
20230711,111400,1280398230,2020,2020,2020,2015,9816
|
|
20230711,111300,1260605515,2020,2030,2030,2020,45616
|
|
20230711,111200,1168384675,2030,2030,2030,2025,3310
|
|
20230711,111100,1161680840,2030,2030,2030,2025,246
|
|
20230711,111000,1161181465,2030,2030,2030,2025,10476
|
|
20230711,110900,1139915935,2035,2030,2035,2030,3236
|
|
20230711,110800,1133346340,2035,2035,2035,2030,2310
|
|
20230711,110700,1128649490,2030,2035,2035,2030,2934
|
|
20230711,110600,1122692715,2035,2035,2035,2025,8584
|
|
20230711,110500,1105275575,2035,2035,2035,2030,17161
|
|
20230711,110400,1070436235,2035,2035,2035,2035,334
|
|
20230711,110300,1069756545,2035,2035,2040,2030,10558
|
|
20230711,110200,1048323575,2035,2035,2035,2035,5021
|
|
20230711,110100,1038105840,2040,2035,2040,2030,4597
|
|
20230711,110000,1028752420,2035,2040,2040,2035,2710
|
|
20230711,105900,1023232570,2040,2040,2040,2035,418
|
|
20230711,105800,1022380885,2040,2040,2040,2035,1155
|
|
20230711,105700,1020028445,2040,2035,2040,2035,3008
|
|
20230711,105600,1013907135,2035,2040,2040,2035,2109
|
|
20230711,105500,1009615170,2040,2040,2040,2035,3199
|
|
20230711,105400,1003105010,2035,2035,2040,2030,14698
|
|
20230711,105300,973209800,2040,2040,2040,2035,1527
|
|
20230711,105200,970102220,2035,2040,2040,2035,2018
|
|
20230711,105100,965993940,2040,2040,2040,2035,2805
|
|
20230711,105000,960273520,2040,2035,2040,2035,802
|
|
20230711,104900,958640305,2035,2040,2040,2035,2505
|
|
20230711,104800,953539870,2040,2040,2040,2035,1072
|
|
20230711,104700,951354640,2040,2040,2040,2035,4320
|
|
20230711,104600,942551865,2035,2045,2045,2035,11517
|
|
20230711,104500,919056040,2040,2045,2045,2040,2066
|
|
20230711,104400,914833580,2045,2045,2045,2045,245
|
|
20230711,104300,914332555,2045,2045,2045,2045,709
|
|
20230711,104200,912882650,2050,2045,2050,2040,1636
|
|
20230711,104100,909537510,2050,2050,2050,2045,1786
|
|
20230711,104000,905879380,2050,2050,2050,2045,163
|
|
20230711,103900,905545235,2050,2045,2050,2045,2710
|
|
20230711,103800,900002215,2045,2040,2045,2035,5730
|
|
20230711,103700,888313065,2040,2045,2045,2030,12538
|
|
20230711,103600,862786080,2040,2045,2050,2040,11875
|
|
20230711,103500,838546475,2045,2045,2050,2040,603
|
|
20230711,103400,837314475,2045,2050,2050,2045,13045
|
|
20230711,103300,810637405,2050,2050,2050,2050,201
|
|
20230711,103200,810225355,2050,2050,2050,2050,6089
|
|
20230711,103100,797742905,2050,2050,2050,2050,1126
|
|
20230711,103000,795434605,2050,2050,2055,2050,1733
|
|
20230711,102900,791880940,2050,2050,2055,2045,3705
|
|
20230711,102800,784285685,2045,2050,2050,2045,2623
|
|
20230711,102700,778913535,2050,2050,2050,2050,302
|
|
20230711,102600,778294435,2055,2055,2055,2050,8522
|
|
20230711,102500,760824035,2055,2055,2055,2055,36
|
|
20230711,102400,760750055,2055,2050,2055,2050,114
|
|
20230711,102300,760516285,2050,2055,2055,2050,504
|
|
20230711,102200,759483065,2055,2055,2060,2055,47
|
|
20230711,102100,759386470,2060,2060,2060,2060,8
|
|
20230711,102000,759369990,2060,2050,2060,2050,228
|
|
20230711,101900,758902520,2060,2060,2060,2055,120
|
|
20230711,101800,758655545,2060,2050,2060,2050,14
|
|
20230711,101700,758626725,2050,2055,2055,2050,2693
|
|
20230711,101600,753103800,2050,2055,2055,2050,7486
|
|
20230711,101500,737751525,2060,2055,2060,2055,1558
|
|
20230711,101400,734549825,2060,2060,2060,2060,101
|
|
20230711,101300,734341765,2060,2055,2060,2055,1259
|
|
20230711,101200,731754510,2055,2060,2060,2055,244
|
|
20230711,101100,731252820,2060,2055,2060,2055,1362
|
|
20230711,101000,728452785,2055,2055,2060,2055,6410
|
|
20230711,100900,715279985,2065,2065,2065,2065,20
|
|
20230711,100800,715238685,2065,2065,2065,2055,1779
|
|
20230711,100700,711574910,2060,2060,2065,2060,17080
|
|
20230711,100600,676390105,2060,2065,2065,2060,101
|
|
20230711,100500,676181795,2065,2060,2065,2060,95
|
|
20230711,100400,675986070,2065,2070,2070,2060,3612
|
|
20230711,100300,668527280,2060,2065,2070,2060,4204
|
|
20230711,100200,659849495,2065,2065,2065,2060,2152
|
|
20230711,100100,655406115,2065,2065,2065,2060,2093
|
|
20230711,100000,651084075,2060,2065,2070,2060,3610
|
|
20230711,095900,643632165,2070,2070,2070,2070,0
|
|
20230711,095800,643632165,2070,2070,2070,2070,1052
|
|
20230711,095700,641454525,2070,2065,2070,2065,869
|
|
20230711,095600,639658195,2070,2070,2070,2065,675
|
|
20230711,095500,638263450,2070,2070,2070,2065,12
|
|
20230711,095400,638238615,2070,2070,2070,2070,2036
|
|
20230711,095300,634024095,2070,2070,2070,2065,112
|
|
20230711,095200,633792380,2070,2065,2070,2065,870
|
|
20230711,095100,631991985,2070,2070,2070,2070,10
|
|
20230711,095000,631971285,2070,2060,2070,2060,3822
|
|
20230711,094900,624088715,2065,2065,2070,2060,318
|
|
20230711,094800,623432045,2065,2070,2070,2065,4747
|
|
20230711,094700,613628390,2070,2070,2070,2070,12
|
|
20230711,094600,613603550,2070,2070,2070,2065,1824
|
|
20230711,094500,609836615,2070,2065,2070,2065,1691
|
|
20230711,094400,606343110,2070,2070,2070,2065,513
|
|
20230711,094300,605283145,2070,2070,2070,2065,1187
|
|
20230711,094200,602831410,2070,2070,2070,2065,862
|
|
20230711,094100,601051195,2070,2070,2070,2065,846
|
|
20230711,094000,599303535,2070,2075,2075,2065,2012
|
|
20230711,093900,595143650,2075,2070,2075,2060,24711
|
|
20230711,093800,544189820,2075,2075,2075,2070,482
|
|
20230711,093700,543190395,2075,2075,2075,2070,8567
|
|
20230711,093600,525455880,2075,2080,2080,2075,784
|
|
20230711,093500,523829010,2075,2080,2080,2075,2048
|
|
20230711,093400,519579205,2080,2080,2080,2075,6729
|
|
20230711,093300,505606440,2080,2075,2080,2070,4986
|
|
20230711,093200,495260465,2075,2075,2075,2075,1108
|
|
20230711,093100,492961365,2075,2075,2075,2070,778
|
|
20230711,093000,491349840,2075,2070,2075,2070,2074
|
|
20230711,092900,487046345,2075,2075,2075,2075,2409
|
|
20230711,092800,482047670,2075,2070,2075,2070,4024
|
|
20230711,092700,473715100,2070,2070,2075,2070,20238
|
|
20230711,092600,431822355,2070,2070,2070,2070,1827
|
|
20230711,092500,428040465,2070,2070,2070,2065,708
|
|
20230711,092400,426577405,2070,2070,2070,2065,1144
|
|
20230711,092300,424209400,2070,2065,2070,2060,1120
|
|
20230711,092200,421901070,2070,2070,2070,2065,4922
|
|
20230711,092100,411727110,2070,2065,2070,2065,1742
|
|
20230711,092000,408127600,2070,2070,2070,2060,1848
|
|
20230711,091900,404316315,2070,2065,2070,2065,8258
|
|
20230711,091800,387263515,2065,2065,2065,2060,336
|
|
20230711,091700,386570415,2065,2070,2070,2060,5058
|
|
20230711,091600,376128125,2070,2065,2070,2065,5409
|
|
20230711,091500,364957660,2065,2075,2075,2065,18737
|
|
20230711,091400,326251450,2070,2075,2075,2070,2343
|
|
20230711,091300,321401245,2070,2085,2085,2070,8113
|
|
20230711,091200,304538190,2080,2085,2085,2075,14987
|
|
20230711,091100,273344035,2085,2065,2085,2065,29575
|
|
20230711,091000,211926395,2070,2065,2070,2060,2979
|
|
20230711,090900,205776640,2065,2065,2070,2065,5525
|
|
20230711,090800,194367495,2065,2065,2065,2055,11665
|
|
20230711,090700,170338670,2065,2065,2065,2055,5831
|
|
20230711,090600,158325480,2065,2055,2065,2050,20905
|
|
20230711,090500,115445645,2060,2055,2065,2055,3718
|
|
20230711,090400,107803750,2050,2055,2055,2045,1703
|
|
20230711,090300,104308305,2055,2060,2060,2040,3162
|
|
20230711,090200,97823425,2065,2050,2065,2050,9714
|
|
20230711,090100,77778265,2065,2055,2065,2045,15928
|
|
20230711,090000,45042330,2055,2050,2060,2040,20922
|