610 lines
30 KiB
CSV
610 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,190700,2918915435,2020,2020,2020,2020,11588
|
|
20230713,190600,2918915435,2020,2020,2020,2020,0
|
|
20230713,190500,2918915435,2020,2020,2020,2020,0
|
|
20230713,190400,2918915435,2020,2020,2020,2020,0
|
|
20230713,190300,2918915435,2020,2020,2020,2020,0
|
|
20230713,190200,2918915435,2020,2020,2020,2020,0
|
|
20230713,190100,2918915435,2020,2020,2020,2020,0
|
|
20230713,190000,2918915435,2020,2020,2020,2020,0
|
|
20230713,185900,2918915435,2020,2020,2020,2020,0
|
|
20230713,185800,2918915435,2020,2020,2020,2020,0
|
|
20230713,185700,2918915435,2020,2020,2020,2020,0
|
|
20230713,185600,2918915435,2020,2020,2020,2020,0
|
|
20230713,185500,2918915435,2020,2020,2020,2020,0
|
|
20230713,185400,2918915435,2020,2020,2020,2020,0
|
|
20230713,185300,2918915435,2020,2020,2020,2020,0
|
|
20230713,185200,2918915435,2020,2020,2020,2020,0
|
|
20230713,185100,2918915435,2020,2020,2020,2020,0
|
|
20230713,185000,2918915435,2020,2020,2020,2020,0
|
|
20230713,184900,2918915435,2020,2020,2020,2020,0
|
|
20230713,184800,2918915435,2020,2020,2020,2020,0
|
|
20230713,184700,2918915435,2020,2020,2020,2020,0
|
|
20230713,184600,2918915435,2020,2020,2020,2020,0
|
|
20230713,184500,2918915435,2020,2020,2020,2020,0
|
|
20230713,184400,2918915435,2020,2020,2020,2020,0
|
|
20230713,184300,2918915435,2020,2020,2020,2020,0
|
|
20230713,184200,2918915435,2020,2020,2020,2020,0
|
|
20230713,184100,2918915435,2020,2020,2020,2020,0
|
|
20230713,184000,2918915435,2020,2020,2020,2020,0
|
|
20230713,183900,2918915435,2020,2020,2020,2020,0
|
|
20230713,183800,2918915435,2020,2020,2020,2020,0
|
|
20230713,183700,2918915435,2020,2020,2020,2020,11588
|
|
20230713,183600,2918915435,2020,2020,2020,2020,0
|
|
20230713,183500,2918915435,2020,2020,2020,2020,0
|
|
20230713,183400,2918915435,2020,2020,2020,2020,0
|
|
20230713,183300,2918915435,2020,2020,2020,2020,0
|
|
20230713,183200,2918915435,2020,2020,2020,2020,0
|
|
20230713,183100,2918915435,2020,2020,2020,2020,0
|
|
20230713,183000,2918915435,2020,2020,2020,2020,0
|
|
20230713,182900,2918915435,2020,2020,2020,2020,0
|
|
20230713,182800,2918915435,2020,2020,2020,2020,0
|
|
20230713,182700,2918915435,2020,2020,2020,2020,0
|
|
20230713,182600,2918915435,2020,2020,2020,2020,0
|
|
20230713,182500,2918915435,2020,2020,2020,2020,0
|
|
20230713,182400,2918915435,2020,2020,2020,2020,0
|
|
20230713,182300,2918915435,2020,2020,2020,2020,0
|
|
20230713,182200,2918915435,2020,2020,2020,2020,0
|
|
20230713,182100,2918915435,2020,2020,2020,2020,0
|
|
20230713,182000,2918915435,2020,2020,2020,2020,0
|
|
20230713,181900,2918915435,2020,2020,2020,2020,0
|
|
20230713,181800,2918915435,2020,2020,2020,2020,0
|
|
20230713,181700,2918915435,2020,2020,2020,2020,0
|
|
20230713,181600,2918915435,2020,2020,2020,2020,0
|
|
20230713,181500,2918915435,2020,2020,2020,2020,0
|
|
20230713,181400,2918915435,2020,2020,2020,2020,0
|
|
20230713,181300,2918915435,2020,2020,2020,2020,0
|
|
20230713,181200,2918915435,2020,2020,2020,2020,0
|
|
20230713,181100,2918915435,2020,2020,2020,2020,0
|
|
20230713,181000,2918915435,2020,2020,2020,2020,0
|
|
20230713,180900,2918915435,2020,2020,2020,2020,0
|
|
20230713,180800,2918915435,2020,2020,2020,2020,0
|
|
20230713,180700,2918915435,2020,2020,2020,2020,11588
|
|
20230713,180600,2918915435,2020,2020,2020,2020,0
|
|
20230713,180500,2918915435,2020,2020,2020,2020,0
|
|
20230713,180400,2918915435,2020,2020,2020,2020,0
|
|
20230713,180300,2918915435,2020,2020,2020,2020,0
|
|
20230713,180200,2918915435,2020,2020,2020,2020,0
|
|
20230713,180100,2918915435,2020,2020,2020,2020,0
|
|
20230713,180000,2918915435,2020,2020,2020,2020,0
|
|
20230713,175900,2918915435,2020,2020,2020,2020,0
|
|
20230713,175800,2918915435,2020,2020,2020,2020,0
|
|
20230713,175700,2918915435,2020,2020,2020,2020,0
|
|
20230713,175600,2918915435,2020,2020,2020,2020,0
|
|
20230713,175500,2918915435,2020,2020,2020,2020,0
|
|
20230713,175400,2918915435,2020,2020,2020,2020,0
|
|
20230713,175300,2918915435,2020,2020,2020,2020,0
|
|
20230713,175200,2918915435,2020,2020,2020,2020,0
|
|
20230713,175100,2918915435,2020,2020,2020,2020,0
|
|
20230713,175000,2918915435,2020,2020,2020,2020,0
|
|
20230713,174900,2918915435,2020,2020,2020,2020,0
|
|
20230713,174800,2918915435,2020,2020,2020,2020,0
|
|
20230713,174700,2918915435,2020,2020,2020,2020,0
|
|
20230713,174600,2918915435,2020,2020,2020,2020,0
|
|
20230713,174500,2918915435,2020,2020,2020,2020,0
|
|
20230713,174400,2918915435,2020,2020,2020,2020,0
|
|
20230713,174300,2918915435,2020,2020,2020,2020,0
|
|
20230713,174200,2918915435,2020,2020,2020,2020,0
|
|
20230713,174100,2918915435,2020,2020,2020,2020,0
|
|
20230713,174000,2918915435,2020,2020,2020,2020,0
|
|
20230713,173900,2918915435,2020,2020,2020,2020,0
|
|
20230713,173800,2918915435,2020,2020,2020,2020,0
|
|
20230713,173700,2918915435,2020,2020,2020,2020,11588
|
|
20230713,173600,2918915435,2020,2020,2020,2020,0
|
|
20230713,173500,2918915435,2020,2020,2020,2020,0
|
|
20230713,173400,2918915435,2020,2020,2020,2020,0
|
|
20230713,173300,2918915435,2020,2020,2020,2020,0
|
|
20230713,173200,2918915435,2020,2020,2020,2020,0
|
|
20230713,173100,2918915435,2020,2020,2020,2020,0
|
|
20230713,173000,2918915435,2020,2020,2020,2020,0
|
|
20230713,172900,2918915435,2020,2020,2020,2020,0
|
|
20230713,172800,2918915435,2020,2020,2020,2020,0
|
|
20230713,172700,2918915435,2020,2020,2020,2020,0
|
|
20230713,172600,2918915435,2020,2020,2020,2020,0
|
|
20230713,172500,2918915435,2020,2020,2020,2020,0
|
|
20230713,172400,2918915435,2020,2020,2020,2020,0
|
|
20230713,172300,2918915435,2020,2020,2020,2020,0
|
|
20230713,172200,2918915435,2020,2020,2020,2020,0
|
|
20230713,172100,2918915435,2020,2020,2020,2020,0
|
|
20230713,172000,2918915435,2020,2020,2020,2020,0
|
|
20230713,171900,2918915435,2020,2020,2020,2020,0
|
|
20230713,171800,2918915435,2020,2020,2020,2020,0
|
|
20230713,171700,2918915435,2020,2020,2020,2020,0
|
|
20230713,171600,2918915435,2020,2020,2020,2020,0
|
|
20230713,171500,2918915435,2020,2020,2020,2020,0
|
|
20230713,171400,2918915435,2020,2020,2020,2020,0
|
|
20230713,171300,2918915435,2020,2020,2020,2020,0
|
|
20230713,171200,2918915435,2020,2020,2020,2020,0
|
|
20230713,171100,2918915435,2020,2020,2020,2020,0
|
|
20230713,171000,2918915435,2020,2020,2020,2020,0
|
|
20230713,170900,2918915435,2020,2020,2020,2020,0
|
|
20230713,170800,2918915435,2020,2020,2020,2020,0
|
|
20230713,170700,2918915435,2020,2020,2020,2020,11588
|
|
20230713,170600,2918915435,2020,2020,2020,2020,0
|
|
20230713,170500,2918915435,2020,2020,2020,2020,0
|
|
20230713,170400,2918915435,2020,2020,2020,2020,0
|
|
20230713,170300,2918915435,2020,2020,2020,2020,0
|
|
20230713,170200,2918915435,2020,2020,2020,2020,0
|
|
20230713,170100,2918915435,2020,2020,2020,2020,0
|
|
20230713,170000,2918915435,2020,2020,2020,2020,0
|
|
20230713,165900,2918915435,2020,2020,2020,2020,0
|
|
20230713,165800,2918915435,2020,2020,2020,2020,0
|
|
20230713,165700,2918915435,2020,2020,2020,2020,0
|
|
20230713,165600,2918915435,2020,2020,2020,2020,0
|
|
20230713,165500,2918915435,2020,2020,2020,2020,0
|
|
20230713,165400,2918915435,2020,2020,2020,2020,0
|
|
20230713,165300,2918915435,2020,2020,2020,2020,0
|
|
20230713,165200,2918915435,2020,2020,2020,2020,0
|
|
20230713,165100,2918915435,2020,2020,2020,2020,0
|
|
20230713,165000,2918915435,2020,2020,2020,2020,0
|
|
20230713,164900,2918915435,2020,2020,2020,2020,0
|
|
20230713,164800,2918915435,2020,2020,2020,2020,0
|
|
20230713,164700,2918915435,2020,2020,2020,2020,0
|
|
20230713,164600,2918915435,2020,2020,2020,2020,0
|
|
20230713,164500,2918915435,2020,2020,2020,2020,0
|
|
20230713,164400,2918915435,2020,2020,2020,2020,0
|
|
20230713,164300,2918915435,2020,2020,2020,2020,0
|
|
20230713,164200,2918915435,2020,2020,2020,2020,0
|
|
20230713,164100,2918915435,2020,2020,2020,2020,0
|
|
20230713,164000,2918915435,2020,2020,2020,2020,0
|
|
20230713,163900,2918915435,2020,2020,2020,2020,0
|
|
20230713,163800,2918915435,2020,2020,2020,2020,0
|
|
20230713,163700,2918915435,2020,2020,2020,2020,11588
|
|
20230713,163600,2918915435,2020,2020,2020,2020,0
|
|
20230713,163500,2918915435,2020,2020,2020,2020,0
|
|
20230713,163400,2918915435,2020,2020,2020,2020,0
|
|
20230713,163300,2918915435,2020,2020,2020,2020,0
|
|
20230713,163200,2918915435,2020,2020,2020,2020,0
|
|
20230713,163100,2918915435,2020,2020,2020,2020,0
|
|
20230713,163000,2918915435,2020,2020,2020,2020,0
|
|
20230713,162900,2918915435,2020,2020,2020,2020,0
|
|
20230713,162800,2918915435,2020,2020,2020,2020,0
|
|
20230713,162700,2918915435,2020,2020,2020,2020,0
|
|
20230713,162600,2918915435,2020,2020,2020,2020,0
|
|
20230713,162500,2918915435,2020,2020,2020,2020,0
|
|
20230713,162400,2918915435,2020,2020,2020,2020,0
|
|
20230713,162300,2918915435,2020,2020,2020,2020,0
|
|
20230713,162200,2918915435,2020,2020,2020,2020,0
|
|
20230713,162100,2918915435,2020,2020,2020,2020,0
|
|
20230713,162000,2918915435,2020,2020,2020,2020,0
|
|
20230713,161900,2918915435,2020,2020,2020,2020,0
|
|
20230713,161800,2918915435,2020,2020,2020,2020,0
|
|
20230713,161700,2918915435,2020,2020,2020,2020,0
|
|
20230713,161600,2918915435,2020,2020,2020,2020,0
|
|
20230713,161500,2918915435,2020,2020,2020,2020,0
|
|
20230713,161400,2918915435,2020,2020,2020,2020,0
|
|
20230713,161300,2918915435,2020,2020,2020,2020,0
|
|
20230713,161200,2918915435,2020,2020,2020,2020,0
|
|
20230713,161100,2918915435,2020,2020,2020,2020,0
|
|
20230713,161000,2918915435,2020,2020,2020,2020,0
|
|
20230713,160900,2918915435,2020,2020,2020,2020,0
|
|
20230713,160800,2918915435,2020,2020,2020,2020,0
|
|
20230713,160700,2918915435,2020,2020,2020,2020,11588
|
|
20230713,160600,2918915435,2020,2020,2020,2020,0
|
|
20230713,160500,2918915435,2020,2020,2020,2020,0
|
|
20230713,160400,2918915435,2020,2020,2020,2020,0
|
|
20230713,160300,2918915435,2020,2020,2020,2020,0
|
|
20230713,160200,2918915435,2020,2020,2020,2020,0
|
|
20230713,160100,2918915435,2020,2020,2020,2020,0
|
|
20230713,160000,2918915435,2020,2020,2020,2020,0
|
|
20230713,155900,2918915435,2020,2020,2020,2020,0
|
|
20230713,155800,2918915435,2020,2020,2020,2020,0
|
|
20230713,155700,2918915435,2020,2020,2020,2020,0
|
|
20230713,155600,2918915435,2020,2020,2020,2020,0
|
|
20230713,155500,2918915435,2020,2020,2020,2020,0
|
|
20230713,155400,2918915435,2020,2020,2020,2020,0
|
|
20230713,155300,2918915435,2020,2020,2020,2020,0
|
|
20230713,155200,2918915435,2020,2020,2020,2020,0
|
|
20230713,155100,2918915435,2020,2020,2020,2020,0
|
|
20230713,155000,2918915435,2020,2020,2020,2020,0
|
|
20230713,154900,2918915435,2020,2020,2020,2020,0
|
|
20230713,154800,2918915435,2020,2020,2020,2020,0
|
|
20230713,154700,2918915435,2020,2020,2020,2020,0
|
|
20230713,154600,2918915435,2020,2020,2020,2020,0
|
|
20230713,154500,2918915435,2020,2020,2020,2020,0
|
|
20230713,154400,2918915435,2020,2020,2020,2020,0
|
|
20230713,154300,2918915435,2020,2020,2020,2020,0
|
|
20230713,154200,2918915435,2020,2020,2020,2020,0
|
|
20230713,154100,2918915435,2020,2020,2020,2020,0
|
|
20230713,154000,2918915435,2020,2020,2020,2020,0
|
|
20230713,153900,2918915435,2020,2020,2020,2020,0
|
|
20230713,153800,2918915435,2020,2020,2020,2020,0
|
|
20230713,153700,2918915435,2020,2020,2020,2020,11588
|
|
20230713,153600,2918915435,2020,2020,2020,2020,0
|
|
20230713,153500,2918915435,2020,2020,2020,2020,0
|
|
20230713,153400,2918915435,2020,2020,2020,2020,0
|
|
20230713,153300,2918915435,2020,2020,2020,2020,0
|
|
20230713,153200,2918915435,2020,2020,2020,2020,0
|
|
20230713,153100,2918915435,2020,2020,2020,2020,0
|
|
20230713,153000,2918915435,2020,2020,2020,2020,11588
|
|
20230713,152900,2895507675,2015,2015,2015,2015,0
|
|
20230713,152800,2895507675,2015,2015,2015,2015,0
|
|
20230713,152700,2895507675,2015,2015,2015,2015,0
|
|
20230713,152600,2895507675,2015,2015,2015,2015,0
|
|
20230713,152500,2895507675,2015,2015,2015,2015,0
|
|
20230713,152400,2895507675,2015,2015,2015,2015,0
|
|
20230713,152300,2895507675,2015,2015,2015,2015,0
|
|
20230713,152200,2895507675,2015,2015,2015,2015,0
|
|
20230713,152100,2895507675,2015,2015,2015,2015,0
|
|
20230713,152000,2895507675,2015,2015,2015,2015,0
|
|
20230713,151900,2895507675,2015,2020,2020,2015,3566
|
|
20230713,151800,2888304905,2020,2020,2020,2020,50
|
|
20230713,151700,2888203905,2020,2010,2020,2010,9957
|
|
20230713,151600,2868146270,2015,2015,2015,2010,1885
|
|
20230713,151500,2864348095,2015,2015,2015,2015,1835
|
|
20230713,151400,2860650570,2015,2015,2015,2015,100
|
|
20230713,151300,2860449070,2015,2015,2015,2015,253
|
|
20230713,151200,2859939275,2015,2010,2015,2010,7721
|
|
20230713,151100,2844420035,2010,2015,2015,2010,5081
|
|
20230713,151000,2834207075,2010,2015,2015,2010,2071
|
|
20230713,150900,2830041630,2015,2015,2015,2010,352
|
|
20230713,150800,2829333400,2010,2010,2015,2010,3012
|
|
20230713,150700,2823279245,2010,2015,2015,2010,241
|
|
20230713,150600,2822793635,2015,2015,2015,2010,1189
|
|
20230713,150500,2820398590,2010,2010,2010,2010,61
|
|
20230713,150400,2820275980,2010,2015,2015,2010,558
|
|
20230713,150300,2819151650,2015,2010,2015,2010,1175
|
|
20230713,150200,2816789890,2015,2015,2015,2015,20
|
|
20230713,150100,2816749590,2015,2015,2015,2015,822
|
|
20230713,150000,2815093260,2015,2010,2020,2010,110
|
|
20230713,145900,2814872135,2010,2015,2020,2010,632
|
|
20230713,145800,2813601135,2020,2020,2020,2020,1200
|
|
20230713,145700,2811177135,2020,2015,2020,2015,69
|
|
20230713,145600,2811038085,2020,2020,2020,2020,2
|
|
20230713,145500,2811034045,2015,2015,2015,2015,1366
|
|
20230713,145400,2808281555,2015,2015,2015,2010,4407
|
|
20230713,145300,2799401455,2015,2015,2015,2010,105
|
|
20230713,145200,2799189890,2010,2015,2015,2010,444
|
|
20230713,145100,2798295990,2020,2015,2020,2015,1210
|
|
20230713,145000,2795857175,2015,2010,2015,2010,1208
|
|
20230713,144900,2793428915,2015,2010,2015,2010,301
|
|
20230713,144800,2792823900,2010,2020,2020,2010,2708
|
|
20230713,144700,2787367520,2020,2020,2020,2015,93
|
|
20230713,144600,2787180110,2020,2020,2020,2015,872
|
|
20230713,144500,2785422615,2020,2015,2020,2015,1369
|
|
20230713,144400,2782661620,2020,2015,2020,2015,2602
|
|
20230713,144300,2777418580,2020,2020,2020,2020,303
|
|
20230713,144200,2776806520,2020,2020,2020,2020,421
|
|
20230713,144100,2775956100,2020,2020,2020,2020,54
|
|
20230713,144000,2775847020,2015,2020,2020,2015,336
|
|
20230713,143900,2775169965,2015,2015,2020,2015,2174
|
|
20230713,143800,2770788835,2015,2015,2015,2015,160
|
|
20230713,143700,2770466435,2020,2020,2020,2020,466
|
|
20230713,143600,2769525115,2020,2020,2020,2015,99
|
|
20230713,143500,2769325610,2015,2010,2015,2010,285
|
|
20230713,143400,2768751535,2010,2015,2015,2010,635
|
|
20230713,143300,2767475010,2015,2015,2015,2015,3049
|
|
20230713,143200,2761331275,2015,2015,2015,2015,2057
|
|
20230713,143100,2757186420,2015,2015,2015,2015,25
|
|
20230713,143000,2757136045,2015,2015,2015,2015,8
|
|
20230713,142900,2757119925,2015,2015,2015,2015,10
|
|
20230713,142800,2757099775,2015,2010,2015,2010,2598
|
|
20230713,142700,2751877785,2010,2010,2010,2010,510
|
|
20230713,142600,2750852685,2010,2010,2010,2010,119
|
|
20230713,142500,2750613495,2015,2015,2015,2015,300
|
|
20230713,142400,2750008995,2015,2015,2015,2015,752
|
|
20230713,142300,2748493715,2015,2010,2015,2010,1001
|
|
20230713,142200,2746481335,2015,2010,2015,2010,3947
|
|
20230713,142100,2738547855,2015,2015,2015,2015,300
|
|
20230713,142000,2737943355,2015,2015,2015,2015,2
|
|
20230713,141900,2737939325,2010,2010,2010,2010,102
|
|
20230713,141800,2737734305,2005,2020,2020,2005,70620
|
|
20230713,141700,2595784375,2025,2020,2025,2020,1092
|
|
20230713,141600,2593578510,2025,2020,2025,2015,699
|
|
20230713,141500,2592165885,2025,2020,2025,2020,1264
|
|
20230713,141400,2589612045,2020,2020,2020,2020,101
|
|
20230713,141300,2589408025,2020,2015,2020,2015,504
|
|
20230713,141200,2588392445,2015,2015,2015,2015,921
|
|
20230713,141100,2586536630,2015,2015,2015,2010,8550
|
|
20230713,141000,2569309730,2015,2015,2015,2010,1450
|
|
20230713,140900,2566390480,2010,2015,2015,2010,110
|
|
20230713,140800,2566169330,2015,2010,2015,2010,2560
|
|
20230713,140700,2561023430,2010,2010,2010,2010,3209
|
|
20230713,140600,2554573340,2015,2015,2015,2015,5
|
|
20230713,140500,2554563265,2010,2015,2015,2010,4178
|
|
20230713,140400,2546164885,2015,2015,2015,2015,106
|
|
20230713,140300,2545951295,2010,2015,2015,2010,102
|
|
20230713,140200,2545745775,2015,2015,2015,2010,1080
|
|
20230713,140100,2543574825,2015,2015,2015,2015,0
|
|
20230713,140000,2543574825,2015,2010,2015,2010,704
|
|
20230713,135900,2542158785,2010,2010,2010,2010,5020
|
|
20230713,135800,2532068585,2010,2010,2010,2010,0
|
|
20230713,135700,2532068585,2010,2015,2015,2010,1051
|
|
20230713,135600,2529955560,2015,2015,2015,2015,10
|
|
20230713,135500,2529935410,2015,2015,2015,2015,0
|
|
20230713,135400,2529935410,2015,2010,2015,2010,8185
|
|
20230713,135300,2513483055,2015,2010,2015,2010,5
|
|
20230713,135200,2513472995,2015,2015,2015,2015,329
|
|
20230713,135100,2512810060,2015,2010,2015,2010,4122
|
|
20230713,135000,2504524230,2015,2010,2015,2010,7431
|
|
20230713,134900,2489587910,2010,2010,2010,2010,35
|
|
20230713,134800,2489517560,2010,2010,2015,2010,2249
|
|
20230713,134700,2484995850,2010,2015,2015,2010,2733
|
|
20230713,134600,2479502460,2010,2010,2015,2010,1131
|
|
20230713,134500,2477229140,2015,2015,2015,2010,71
|
|
20230713,134400,2477086325,2015,2015,2015,2015,64
|
|
20230713,134300,2476957365,2015,2015,2015,2010,3120
|
|
20230713,134200,2470681470,2015,2015,2015,2015,74
|
|
20230713,134100,2470532360,2015,2010,2015,2010,1034
|
|
20230713,134000,2468454000,2015,2010,2015,2010,736
|
|
20230713,133900,2466971110,2010,2010,2015,2010,477
|
|
20230713,133800,2466012325,2010,2015,2015,2010,2271
|
|
20230713,133700,2461441450,2015,2010,2015,2010,154
|
|
20230713,133600,2461131330,2015,2015,2015,2015,20
|
|
20230713,133500,2461091030,2015,2015,2015,2010,576
|
|
20230713,133400,2459930695,2015,2015,2015,2015,5
|
|
20230713,133300,2459920620,2015,2010,2015,2010,9
|
|
20230713,133200,2459902525,2010,2010,2010,2010,4528
|
|
20230713,133100,2450801245,2010,2010,2010,2010,1660
|
|
20230713,133000,2447464645,2010,2015,2015,2010,4318
|
|
20230713,132900,2438781525,2015,2010,2015,2010,528
|
|
20230713,132800,2437719605,2015,2010,2015,2010,1854
|
|
20230713,132700,2433990565,2015,2010,2015,2010,502
|
|
20230713,132600,2432979045,2015,2010,2015,2010,446
|
|
20230713,132500,2432082580,2010,2010,2010,2010,2
|
|
20230713,132400,2432078560,2010,2010,2010,2010,1750
|
|
20230713,132300,2428561060,2010,2010,2010,2010,5735
|
|
20230713,132200,2417033710,2010,2015,2015,2010,501
|
|
20230713,132100,2416024200,2010,2015,2020,2010,2774
|
|
20230713,132000,2410448400,2010,2010,2010,2010,0
|
|
20230713,131900,2410448400,2010,2010,2010,2010,397
|
|
20230713,131800,2409650430,2010,2010,2010,2010,4031
|
|
20230713,131700,2401548120,2010,2010,2010,2010,9
|
|
20230713,131600,2401530030,2015,2015,2020,2010,64
|
|
20230713,131500,2401400995,2020,2015,2020,2015,206
|
|
20230713,131400,2400985875,2020,2020,2020,2020,71
|
|
20230713,131300,2400842455,2020,2020,2020,2020,5
|
|
20230713,131200,2400832355,2010,2020,2020,2010,27896
|
|
20230713,131100,2344709225,2020,2020,2020,2020,76
|
|
20230713,131000,2344555705,2020,2025,2025,2015,825
|
|
20230713,130900,2342889880,2025,2020,2025,2020,38
|
|
20230713,130800,2342813030,2020,2020,2025,2020,4760
|
|
20230713,130700,2333197330,2025,2020,2025,2020,6760
|
|
20230713,130600,2319542120,2025,2025,2025,2020,24
|
|
20230713,130500,2319493585,2025,2025,2025,2025,160
|
|
20230713,130400,2319169585,2025,2020,2025,2020,256
|
|
20230713,130300,2318652395,2025,2025,2025,2025,0
|
|
20230713,130200,2318652395,2025,2025,2025,2025,203
|
|
20230713,130100,2318241320,2025,2020,2025,2020,201
|
|
20230713,130000,2317835295,2020,2025,2025,2020,1002
|
|
20230713,125900,2315811245,2020,2020,2020,2020,469
|
|
20230713,125800,2314863865,2025,2025,2025,2025,0
|
|
20230713,125700,2314863865,2025,2025,2025,2025,110
|
|
20230713,125600,2314641115,2025,2025,2025,2015,4194
|
|
20230713,125500,2306170865,2020,2025,2025,2020,444
|
|
20230713,125400,2305271985,2025,2025,2025,2025,797
|
|
20230713,125300,2303658060,2020,2025,2025,2020,2490
|
|
20230713,125200,2298623220,2025,2025,2025,2025,2
|
|
20230713,125100,2298619170,2025,2025,2025,2025,1
|
|
20230713,125000,2298617145,2025,2025,2030,2025,4246
|
|
20230713,124900,2290018915,2025,2020,2025,2020,22
|
|
20230713,124800,2289974465,2025,2025,2025,2020,1147
|
|
20230713,124700,2287651940,2025,2025,2025,2020,527
|
|
20230713,124600,2286584815,2020,2020,2020,2020,4067
|
|
20230713,124500,2278369475,2020,2015,2020,2015,12886
|
|
20230713,124400,2252364160,2015,2020,2020,2015,13746
|
|
20230713,124300,2224665455,2015,2015,2015,2015,5000
|
|
20230713,124200,2214590455,2020,2020,2020,2015,3831
|
|
20230713,124100,2206870760,2020,2015,2020,2015,39
|
|
20230713,124000,2206792130,2020,2020,2020,2015,342
|
|
20230713,123900,2206102975,2020,2020,2020,2020,2
|
|
20230713,123800,2206098935,2020,2025,2025,2015,3758
|
|
20230713,123700,2198507865,2020,2020,2020,2015,4905
|
|
20230713,123600,2188600265,2020,2020,2020,2020,1000
|
|
20230713,123500,2186580265,2020,2015,2020,2015,1032
|
|
20230713,123400,2184495775,2015,2020,2020,2015,32
|
|
20230713,123300,2184431195,2020,2020,2020,2015,393
|
|
20230713,123200,2183638185,2020,2020,2020,2020,1814
|
|
20230713,123100,2179973905,2020,2020,2020,2015,319
|
|
20230713,123000,2179329530,2015,2015,2015,2015,15
|
|
20230713,122900,2179299305,2015,2020,2020,2015,19
|
|
20230713,122800,2179260975,2020,2015,2020,2015,120
|
|
20230713,122700,2179018675,2015,2020,2020,2015,8
|
|
20230713,122600,2179002550,2020,2020,2020,2015,2777
|
|
20230713,122500,2173406385,2020,2020,2020,2015,2752
|
|
20230713,122400,2167857380,2020,2020,2020,2015,185
|
|
20230713,122300,2167483965,2015,2020,2020,2015,997
|
|
20230713,122200,2165470310,2020,2020,2020,2015,6080
|
|
20230713,122100,2153219030,2020,2020,2020,2015,10325
|
|
20230713,122000,2132387530,2015,2020,2020,2015,2268
|
|
20230713,121900,2127809710,2020,2015,2020,2015,142
|
|
20230713,121800,2127523295,2020,2020,2020,2020,3169
|
|
20230713,121700,2121121915,2020,2015,2025,2015,4877
|
|
20230713,121600,2111290315,2015,2020,2020,2015,1129
|
|
20230713,121500,2109012820,2025,2020,2025,2015,2040
|
|
20230713,121400,2104897760,2025,2020,2025,2020,2216
|
|
20230713,121300,2100411595,2020,2020,2025,2020,1227
|
|
20230713,121200,2097930525,2020,2015,2020,2015,80
|
|
20230713,121100,2097769160,2015,2025,2025,2015,6515
|
|
20230713,121000,2084623910,2025,2020,2025,2020,566
|
|
20230713,120900,2083480580,2020,2020,2025,2020,2077
|
|
20230713,120800,2079284995,2020,2015,2020,2015,2279
|
|
20230713,120700,2074692620,2015,2015,2015,2015,407
|
|
20230713,120600,2073872515,2015,2015,2015,2015,1542
|
|
20230713,120500,2070765385,2015,2015,2015,2015,1008
|
|
20230713,120400,2068734265,2015,2015,2015,2015,50
|
|
20230713,120300,2068633515,2015,2020,2020,2015,45
|
|
20230713,120200,2068542650,2020,2020,2020,2020,43
|
|
20230713,120100,2068455790,2020,2020,2020,2020,57
|
|
20230713,120000,2068340650,2020,2020,2020,2020,0
|
|
20230713,115900,2068340650,2020,2015,2020,2015,17
|
|
20230713,115800,2068306345,2020,2015,2020,2015,2707
|
|
20230713,115700,2062838240,2020,2020,2020,2020,0
|
|
20230713,115600,2062838240,2020,2020,2020,2020,111
|
|
20230713,115500,2062614020,2015,2015,2015,2015,0
|
|
20230713,115400,2062614020,2015,2020,2020,2015,40570
|
|
20230713,115300,1980662655,2020,2020,2020,2020,1
|
|
20230713,115200,1980660635,2020,2015,2020,2015,2155
|
|
20230713,115100,1976318280,2015,2015,2015,2015,1036
|
|
20230713,115000,1974230740,2020,2020,2020,2020,74
|
|
20230713,114900,1974081260,2020,2020,2020,2020,17260
|
|
20230713,114800,1939216060,2020,2030,2030,2020,1607
|
|
20230713,114700,1935959705,2030,2030,2030,2030,1
|
|
20230713,114600,1935957675,2030,2020,2030,2020,12
|
|
20230713,114500,1935933405,2020,2025,2025,2020,866
|
|
20230713,114400,1934183575,2030,2020,2030,2020,1617
|
|
20230713,114300,1930912205,2020,2020,2030,2020,1939
|
|
20230713,114200,1926985575,2020,2020,2025,2020,331
|
|
20230713,114100,1926316705,2020,2020,2020,2020,0
|
|
20230713,114000,1926316705,2020,2020,2020,2020,7
|
|
20230713,113900,1926302565,2020,2030,2030,2020,1316
|
|
20230713,113800,1923636640,2030,2030,2030,2030,102
|
|
20230713,113700,1923429580,2030,2030,2030,2030,28
|
|
20230713,113600,1923372740,2030,2030,2030,2025,546
|
|
20230713,113500,1922267065,2030,2030,2030,2020,15804
|
|
20230713,113400,1890264005,2030,2025,2030,2020,4364
|
|
20230713,113300,1881433815,2020,2030,2030,2020,4643
|
|
20230713,113200,1872031840,2035,2030,2035,2025,1069
|
|
20230713,113100,1869861485,2035,2035,2035,2030,152
|
|
20230713,113000,1869552190,2035,2040,2040,2035,205
|
|
20230713,112900,1869135010,2040,2030,2040,2030,6522
|
|
20230713,112800,1855881040,2030,2030,2030,2030,2721
|
|
20230713,112700,1850357410,2030,2030,2030,2025,11444
|
|
20230713,112600,1827126095,2025,2030,2030,2025,110
|
|
20230713,112500,1826902945,2030,2025,2030,2025,2009
|
|
20230713,112400,1822834710,2030,2030,2030,2030,1
|
|
20230713,112300,1822832680,2030,2020,2030,2020,3432
|
|
20230713,112200,1815876890,2025,2025,2025,2020,3249
|
|
20230713,112100,1809311170,2025,2025,2025,2020,98
|
|
20230713,112000,1809113065,2020,2030,2030,2020,4919
|
|
20230713,111900,1799152150,2030,2030,2030,2030,210
|
|
20230713,111800,1798725850,2030,2030,2030,2030,159
|
|
20230713,111700,1798403080,2030,2025,2030,2025,303
|
|
20230713,111600,1797788775,2025,2025,2025,2025,1253
|
|
20230713,111500,1795251450,2030,2030,2030,2025,1575
|
|
20230713,111400,1792060705,2030,2025,2030,2025,50
|
|
20230713,111300,1791959405,2025,2030,2030,2025,4054
|
|
20230713,111200,1783744000,2030,2030,2030,2030,2113
|
|
20230713,111100,1779454610,2025,2025,2025,2025,0
|
|
20230713,111000,1779454610,2025,2025,2025,2025,9
|
|
20230713,110900,1779436385,2030,2030,2030,2030,1150
|
|
20230713,110800,1777101885,2030,2025,2030,2025,1612
|
|
20230713,110700,1773834755,2025,2030,2030,2025,2640
|
|
20230713,110600,1768476010,2025,2030,2030,2025,1091
|
|
20230713,110500,1766265800,2030,2030,2030,2030,2135
|
|
20230713,110400,1761931750,2030,2025,2030,2025,3422
|
|
20230713,110300,1755001685,2025,2025,2025,2020,172
|
|
20230713,110200,1754654180,2025,2020,2025,2020,790
|
|
20230713,110100,1753058350,2020,2025,2025,2020,759
|
|
20230713,110000,1751521705,2030,2030,2030,2030,0
|
|
20230713,105900,1751521705,2030,2030,2030,2030,1
|
|
20230713,105800,1751519675,2030,2030,2030,2025,127
|
|
20230713,105700,1751262455,2030,2030,2035,2030,6096
|
|
20230713,105600,1738884850,2030,2030,2030,2030,2638
|
|
20230713,105500,1733529710,2030,2030,2030,2030,1032
|
|
20230713,105400,1731434750,2025,2025,2030,2020,10424
|
|
20230713,105300,1710368545,2030,2025,2030,2020,1707
|
|
20230713,105200,1706911945,2025,2025,2030,2025,1105
|
|
20230713,105100,1704674075,2030,2030,2030,2030,64
|
|
20230713,105000,1704544155,2030,2030,2030,2025,3424
|
|
20230713,104900,1697598935,2020,2025,2025,2020,260
|
|
20230713,104800,1697072710,2025,2030,2030,2025,129
|
|
20230713,104700,1696810885,2030,2025,2030,2020,3192
|
|
20230713,104600,1690345140,2025,2025,2030,2025,3308
|
|
20230713,104500,1683643475,2030,2030,2030,2025,180
|
|
20230713,104400,1683278115,2030,2030,2030,2025,10249
|
|
20230713,104300,1662522705,2030,2030,2030,2025,1447
|
|
20230713,104200,1659590320,2030,2030,2030,2025,1307
|
|
20230713,104100,1656937410,2030,2035,2035,2030,106
|
|
20230713,104000,1656722215,2035,2035,2035,2035,5
|
|
20230713,103900,1656712040,2030,2030,2035,2030,3182
|
|
20230713,103800,1650252080,2030,2030,2030,2025,332
|
|
20230713,103700,1649578755,2025,2025,2025,2025,106
|
|
20230713,103600,1649364105,2025,2030,2030,2025,8110
|
|
20230713,103500,1632924370,2030,2035,2040,2030,12224
|
|
20230713,103400,1608074165,2035,2030,2040,2030,1752
|
|
20230713,103300,1604510145,2030,2035,2040,2030,1271
|
|
20230713,103200,1601926225,2030,2040,2040,2030,33732
|
|
20230713,103100,1533291925,2040,2040,2040,2035,3591
|
|
20230713,103000,1525980515,2040,2045,2045,2035,12413
|
|
20230713,102900,1500656280,2045,2050,2050,2045,3629
|
|
20230713,102800,1493231735,2050,2045,2050,2045,33746
|
|
20230713,102700,1424176775,2045,2035,2055,2035,77632
|
|
20230713,102600,1265317480,2040,2040,2040,2035,5335
|
|
20230713,102500,1254434330,2040,2040,2040,2040,1676
|
|
20230713,102400,1251015290,2040,2040,2040,2035,738
|
|
20230713,102300,1249511330,2035,2040,2040,2035,9046
|
|
20230713,102200,1231073760,2040,2035,2040,2035,7013
|
|
20230713,102100,1216768555,2035,2040,2040,2035,1525
|
|
20230713,102000,1213657935,2035,2030,2040,2025,19959
|
|
20230713,101900,1173059435,2030,2030,2035,2030,5485
|
|
20230713,101800,1161924620,2030,2030,2030,2030,4021
|
|
20230713,101700,1153761990,2025,2025,2030,2025,131
|
|
20230713,101600,1153496700,2030,2030,2030,2025,3205
|
|
20230713,101500,1146991830,2035,2035,2035,2030,1801
|
|
20230713,101400,1143335055,2035,2035,2035,2030,3331
|
|
20230713,101300,1136564640,2035,2030,2035,2030,13511
|
|
20230713,101200,1109136420,2030,2025,2030,2025,13728
|
|
20230713,101100,1081279695,2025,2030,2030,2025,5210
|
|
20230713,101000,1070719330,2030,2015,2030,2015,50662
|
|
20230713,100900,968239355,2010,2015,2020,2010,6089
|
|
20230713,100800,955959890,2015,2010,2015,2010,8948
|
|
20230713,100700,937954610,2010,2015,2015,2010,20022
|
|
20230713,100600,897709985,2010,2015,2015,2010,2506
|
|
20230713,100500,892660425,2015,2015,2015,2015,245
|
|
20230713,100400,892166750,2015,2005,2015,2005,20119
|
|
20230713,100300,851722550,2005,2010,2015,2005,5488
|
|
20230713,100200,840690750,2015,2015,2015,2010,73
|
|
20230713,100100,840543695,2015,2015,2015,2010,3743
|
|
20230713,100000,833020190,2020,2015,2020,2010,3155
|
|
20230713,095900,826672625,2020,2020,2020,2015,158
|
|
20230713,095800,826353565,2020,2020,2020,2010,2834
|
|
20230713,095700,820642995,2020,2020,2020,2015,9192
|
|
20230713,095600,802078140,2020,2015,2020,2015,3040
|
|
20230713,095500,795937365,2020,2015,2020,2010,3682
|
|
20230713,095400,788515340,2020,2020,2020,2020,12
|
|
20230713,095300,788491100,2015,2020,2020,2010,13025
|
|
20230713,095200,762305050,2020,2015,2020,2015,5238
|
|
20230713,095100,751734715,2020,2015,2020,2015,1978
|
|
20230713,095000,747746590,2020,2020,2020,2015,4722
|
|
20230713,094900,738231745,2010,2020,2020,2010,253
|
|
20230713,094800,737722995,2020,2015,2020,2015,5489
|
|
20230713,094700,726642730,2015,2015,2020,2015,22816
|
|
20230713,094600,680662290,2015,2015,2015,2015,166
|
|
20230713,094500,680327800,2015,2015,2015,2015,241
|
|
20230713,094400,679842185,2005,2015,2015,2005,3015
|
|
20230713,094300,673782160,2010,2005,2015,2005,3106
|
|
20230713,094200,667540925,2005,2015,2015,2005,1232
|
|
20230713,094100,665064640,2015,2000,2015,2000,231
|
|
20230713,094000,664601635,2015,2010,2015,2000,33323
|
|
20230713,093900,597778340,2005,2010,2010,2005,2458
|
|
20230713,093800,592843170,2005,2010,2010,2005,2547
|
|
20230713,093700,587730915,2010,2010,2010,2005,644
|
|
20230713,093600,586438525,2010,2010,2010,2005,1507
|
|
20230713,093500,583411320,2010,2010,2010,2005,1632
|
|
20230713,093400,580139060,2010,2015,2015,2010,7820
|
|
20230713,093300,564419220,2015,2015,2015,2010,719
|
|
20230713,093200,562970875,2015,2015,2015,2015,37
|
|
20230713,093100,562896320,2010,2015,2015,2010,3159
|
|
20230713,093000,556532135,2015,2015,2015,2010,1267
|
|
20230713,092900,553982715,2015,2015,2020,2015,10206
|
|
20230713,092800,533417445,2020,2020,2020,2010,6067
|
|
20230713,092700,521187740,2020,2015,2020,2015,2412
|
|
20230713,092600,516316000,2020,2020,2020,2020,217
|
|
20230713,092500,515877660,2020,2020,2020,2020,786
|
|
20230713,092400,514289940,2015,2015,2020,2010,5344
|
|
20230713,092300,503522020,2015,2020,2020,2015,1610
|
|
20230713,092200,500271950,2020,2020,2020,2015,6976
|
|
20230713,092100,486214430,2020,2015,2020,2015,1600
|
|
20230713,092000,482985735,2020,2020,2025,2015,2743
|
|
20230713,091900,477449370,2020,2020,2020,2015,11135
|
|
20230713,091800,454956675,2020,2015,2020,2010,22451
|
|
20230713,091700,409721860,2015,2015,2015,2010,1188
|
|
20230713,091600,407333705,2015,2010,2015,2010,7826
|
|
20230713,091500,391586290,2015,2015,2015,2015,751
|
|
20230713,091400,390073025,2015,2015,2015,2010,1101
|
|
20230713,091300,387854960,2015,2015,2015,2010,1115
|
|
20230713,091200,385608240,2015,2010,2015,2010,3047
|
|
20230713,091100,379473735,2010,2015,2015,2010,5645
|
|
20230713,091000,368099065,2015,2015,2020,2010,34199
|
|
20230713,090900,299260105,2015,2010,2015,2005,14929
|
|
20230713,090800,269253795,2005,2010,2015,2005,17315
|
|
20230713,090700,234442750,2015,2010,2015,2005,13837
|
|
20230713,090600,206631270,2010,2005,2010,2005,16507
|
|
20230713,090500,173516705,2010,2005,2010,2005,9872
|
|
20230713,090400,153703155,2005,2005,2005,2000,4648
|
|
20230713,090300,144387135,2005,2005,2010,2000,1058
|
|
20230713,090200,142267520,2005,1998,2010,1998,11443
|
|
20230713,090100,119325131,1997,2000,2005,1997,3978
|
|
20230713,090000,111369217,2000,1998,2000,1996,50695
|