645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,204200,226874974,2010,2010,2010,2010,585
|
|
20241114,204100,226874974,2010,2010,2010,2010,0
|
|
20241114,204000,226874974,2010,2010,2010,2010,0
|
|
20241114,203900,226874974,2010,2010,2010,2010,0
|
|
20241114,203800,226874974,2010,2010,2010,2010,0
|
|
20241114,203700,226874974,2010,2010,2010,2010,0
|
|
20241114,203600,226874974,2010,2010,2010,2010,0
|
|
20241114,203500,226874974,2010,2010,2010,2010,0
|
|
20241114,203400,226874974,2010,2010,2010,2010,0
|
|
20241114,203300,226874974,2010,2010,2010,2010,0
|
|
20241114,203200,226874974,2010,2010,2010,2010,0
|
|
20241114,203100,226874974,2010,2010,2010,2010,0
|
|
20241114,203000,226874974,2010,2010,2010,2010,0
|
|
20241114,202900,226874974,2010,2010,2010,2010,0
|
|
20241114,202800,226874974,2010,2010,2010,2010,0
|
|
20241114,202700,226874974,2010,2010,2010,2010,0
|
|
20241114,202600,226874974,2010,2010,2010,2010,0
|
|
20241114,202500,226874974,2010,2010,2010,2010,0
|
|
20241114,202400,226874974,2010,2010,2010,2010,0
|
|
20241114,202300,226874974,2010,2010,2010,2010,0
|
|
20241114,202200,226874974,2010,2010,2010,2010,0
|
|
20241114,202100,226874974,2010,2010,2010,2010,0
|
|
20241114,202000,226874974,2010,2010,2010,2010,0
|
|
20241114,201900,226874974,2010,2010,2010,2010,0
|
|
20241114,201800,226874974,2010,2010,2010,2010,0
|
|
20241114,201700,226874974,2010,2010,2010,2010,0
|
|
20241114,201600,226874974,2010,2010,2010,2010,0
|
|
20241114,201500,226874974,2010,2010,2010,2010,0
|
|
20241114,201400,226874974,2010,2010,2010,2010,0
|
|
20241114,201300,226874974,2010,2010,2010,2010,0
|
|
20241114,201200,226874974,2010,2010,2010,2010,585
|
|
20241114,201100,226874974,2010,2010,2010,2010,0
|
|
20241114,201000,226874974,2010,2010,2010,2010,0
|
|
20241114,200900,226874974,2010,2010,2010,2010,0
|
|
20241114,200800,226874974,2010,2010,2010,2010,0
|
|
20241114,200700,226874974,2010,2010,2010,2010,0
|
|
20241114,200600,226874974,2010,2010,2010,2010,0
|
|
20241114,200500,226874974,2010,2010,2010,2010,0
|
|
20241114,200400,226874974,2010,2010,2010,2010,0
|
|
20241114,200300,226874974,2010,2010,2010,2010,0
|
|
20241114,200200,226874974,2010,2010,2010,2010,0
|
|
20241114,200100,226874974,2010,2010,2010,2010,0
|
|
20241114,200000,226874974,2010,2010,2010,2010,0
|
|
20241114,195900,226874974,2010,2010,2010,2010,0
|
|
20241114,195800,226874974,2010,2010,2010,2010,0
|
|
20241114,195700,226874974,2010,2010,2010,2010,0
|
|
20241114,195600,226874974,2010,2010,2010,2010,0
|
|
20241114,195500,226874974,2010,2010,2010,2010,0
|
|
20241114,195400,226874974,2010,2010,2010,2010,0
|
|
20241114,195300,226874974,2010,2010,2010,2010,0
|
|
20241114,195200,226874974,2010,2010,2010,2010,0
|
|
20241114,195100,226874974,2010,2010,2010,2010,0
|
|
20241114,195000,226874974,2010,2010,2010,2010,0
|
|
20241114,194900,226874974,2010,2010,2010,2010,0
|
|
20241114,194800,226874974,2010,2010,2010,2010,0
|
|
20241114,194700,226874974,2010,2010,2010,2010,0
|
|
20241114,194600,226874974,2010,2010,2010,2010,0
|
|
20241114,194500,226874974,2010,2010,2010,2010,0
|
|
20241114,194400,226874974,2010,2010,2010,2010,0
|
|
20241114,194300,226874974,2010,2010,2010,2010,0
|
|
20241114,194200,226874974,2010,2010,2010,2010,585
|
|
20241114,194100,226874974,2010,2010,2010,2010,0
|
|
20241114,194000,226874974,2010,2010,2010,2010,0
|
|
20241114,193900,226874974,2010,2010,2010,2010,0
|
|
20241114,193800,226874974,2010,2010,2010,2010,0
|
|
20241114,193700,226874974,2010,2010,2010,2010,0
|
|
20241114,193600,226874974,2010,2010,2010,2010,0
|
|
20241114,193500,226874974,2010,2010,2010,2010,0
|
|
20241114,193400,226874974,2010,2010,2010,2010,0
|
|
20241114,193300,226874974,2010,2010,2010,2010,0
|
|
20241114,193200,226874974,2010,2010,2010,2010,0
|
|
20241114,193100,226874974,2010,2010,2010,2010,0
|
|
20241114,193000,226874974,2010,2010,2010,2010,0
|
|
20241114,192900,226874974,2010,2010,2010,2010,0
|
|
20241114,192800,226874974,2010,2010,2010,2010,0
|
|
20241114,192700,226874974,2010,2010,2010,2010,0
|
|
20241114,192600,226874974,2010,2010,2010,2010,0
|
|
20241114,192500,226874974,2010,2010,2010,2010,0
|
|
20241114,192400,226874974,2010,2010,2010,2010,0
|
|
20241114,192300,226874974,2010,2010,2010,2010,0
|
|
20241114,192200,226874974,2010,2010,2010,2010,0
|
|
20241114,192100,226874974,2010,2010,2010,2010,0
|
|
20241114,192000,226874974,2010,2010,2010,2010,0
|
|
20241114,191900,226874974,2010,2010,2010,2010,0
|
|
20241114,191800,226874974,2010,2010,2010,2010,0
|
|
20241114,191700,226874974,2010,2010,2010,2010,0
|
|
20241114,191600,226874974,2010,2010,2010,2010,0
|
|
20241114,191500,226874974,2010,2010,2010,2010,0
|
|
20241114,191400,226874974,2010,2010,2010,2010,0
|
|
20241114,191300,226874974,2010,2010,2010,2010,0
|
|
20241114,191200,226874974,2010,2010,2010,2010,585
|
|
20241114,191100,226874974,2010,2010,2010,2010,0
|
|
20241114,191000,226874974,2010,2010,2010,2010,0
|
|
20241114,190900,226874974,2010,2010,2010,2010,0
|
|
20241114,190800,226874974,2010,2010,2010,2010,0
|
|
20241114,190700,226874974,2010,2010,2010,2010,0
|
|
20241114,190600,226874974,2010,2010,2010,2010,0
|
|
20241114,190500,226874974,2010,2010,2010,2010,0
|
|
20241114,190400,226874974,2010,2010,2010,2010,0
|
|
20241114,190300,226874974,2010,2010,2010,2010,0
|
|
20241114,190200,226874974,2010,2010,2010,2010,0
|
|
20241114,190100,226874974,2010,2010,2010,2010,0
|
|
20241114,190000,226874974,2010,2010,2010,2010,0
|
|
20241114,185900,226874974,2010,2010,2010,2010,0
|
|
20241114,185800,226874974,2010,2010,2010,2010,0
|
|
20241114,185700,226874974,2010,2010,2010,2010,0
|
|
20241114,185600,226874974,2010,2010,2010,2010,0
|
|
20241114,185500,226874974,2010,2010,2010,2010,0
|
|
20241114,185400,226874974,2010,2010,2010,2010,0
|
|
20241114,185300,226874974,2010,2010,2010,2010,0
|
|
20241114,185200,226874974,2010,2010,2010,2010,0
|
|
20241114,185100,226874974,2010,2010,2010,2010,0
|
|
20241114,185000,226874974,2010,2010,2010,2010,0
|
|
20241114,184900,226874974,2010,2010,2010,2010,0
|
|
20241114,184800,226874974,2010,2010,2010,2010,0
|
|
20241114,184700,226874974,2010,2010,2010,2010,0
|
|
20241114,184600,226874974,2010,2010,2010,2010,0
|
|
20241114,184500,226874974,2010,2010,2010,2010,0
|
|
20241114,184400,226874974,2010,2010,2010,2010,0
|
|
20241114,184300,226874974,2010,2010,2010,2010,0
|
|
20241114,184200,226874974,2010,2010,2010,2010,585
|
|
20241114,184100,226874974,2010,2010,2010,2010,0
|
|
20241114,184000,226874974,2010,2010,2010,2010,0
|
|
20241114,183900,226874974,2010,2010,2010,2010,0
|
|
20241114,183800,226874974,2010,2010,2010,2010,0
|
|
20241114,183700,226874974,2010,2010,2010,2010,0
|
|
20241114,183600,226874974,2010,2010,2010,2010,0
|
|
20241114,183500,226874974,2010,2010,2010,2010,0
|
|
20241114,183400,226874974,2010,2010,2010,2010,0
|
|
20241114,183300,226874974,2010,2010,2010,2010,0
|
|
20241114,183200,226874974,2010,2010,2010,2010,0
|
|
20241114,183100,226874974,2010,2010,2010,2010,0
|
|
20241114,183000,226874974,2010,2010,2010,2010,0
|
|
20241114,182900,226874974,2010,2010,2010,2010,0
|
|
20241114,182800,226874974,2010,2010,2010,2010,0
|
|
20241114,182700,226874974,2010,2010,2010,2010,0
|
|
20241114,182600,226874974,2010,2010,2010,2010,0
|
|
20241114,182500,226874974,2010,2010,2010,2010,0
|
|
20241114,182400,226874974,2010,2010,2010,2010,0
|
|
20241114,182300,226874974,2010,2010,2010,2010,0
|
|
20241114,182200,226874974,2010,2010,2010,2010,0
|
|
20241114,182100,226874974,2010,2010,2010,2010,0
|
|
20241114,182000,226874974,2010,2010,2010,2010,0
|
|
20241114,181900,226874974,2010,2010,2010,2010,0
|
|
20241114,181800,226874974,2010,2010,2010,2010,0
|
|
20241114,181700,226874974,2010,2010,2010,2010,0
|
|
20241114,181600,226874974,2010,2010,2010,2010,0
|
|
20241114,181500,226874974,2010,2010,2010,2010,0
|
|
20241114,181400,226874974,2010,2010,2010,2010,0
|
|
20241114,181300,226874974,2010,2010,2010,2010,0
|
|
20241114,181200,226874974,2010,2010,2010,2010,585
|
|
20241114,181100,226874974,2010,2010,2010,2010,0
|
|
20241114,181000,226874974,2010,2010,2010,2010,0
|
|
20241114,180900,226874974,2010,2010,2010,2010,0
|
|
20241114,180800,226874974,2010,2010,2010,2010,0
|
|
20241114,180700,226874974,2010,2010,2010,2010,0
|
|
20241114,180600,226874974,2010,2010,2010,2010,0
|
|
20241114,180500,226874974,2010,2010,2010,2010,0
|
|
20241114,180400,226874974,2010,2010,2010,2010,0
|
|
20241114,180300,226874974,2010,2010,2010,2010,0
|
|
20241114,180200,226874974,2010,2010,2010,2010,0
|
|
20241114,180100,226874974,2010,2010,2010,2010,0
|
|
20241114,180000,226874974,2010,2010,2010,2010,0
|
|
20241114,175900,226874974,2010,2010,2010,2010,0
|
|
20241114,175800,226874974,2010,2010,2010,2010,0
|
|
20241114,175700,226874974,2010,2010,2010,2010,0
|
|
20241114,175600,226874974,2010,2010,2010,2010,0
|
|
20241114,175500,226874974,2010,2010,2010,2010,0
|
|
20241114,175400,226874974,2010,2010,2010,2010,0
|
|
20241114,175300,226874974,2010,2010,2010,2010,0
|
|
20241114,175200,226874974,2010,2010,2010,2010,0
|
|
20241114,175100,226874974,2010,2010,2010,2010,0
|
|
20241114,175000,226874974,2010,2010,2010,2010,0
|
|
20241114,174900,226874974,2010,2010,2010,2010,0
|
|
20241114,174800,226874974,2010,2010,2010,2010,0
|
|
20241114,174700,226874974,2010,2010,2010,2010,0
|
|
20241114,174600,226874974,2010,2010,2010,2010,0
|
|
20241114,174500,226874974,2010,2010,2010,2010,0
|
|
20241114,174400,226874974,2010,2010,2010,2010,0
|
|
20241114,174300,226874974,2010,2010,2010,2010,0
|
|
20241114,174200,226874974,2010,2010,2010,2010,585
|
|
20241114,174100,226874974,2010,2010,2010,2010,0
|
|
20241114,174000,226874974,2010,2010,2010,2010,0
|
|
20241114,173900,226874974,2010,2010,2010,2010,0
|
|
20241114,173800,226874974,2010,2010,2010,2010,0
|
|
20241114,173700,226874974,2010,2010,2010,2010,0
|
|
20241114,173600,226874974,2010,2010,2010,2010,0
|
|
20241114,173500,226874974,2010,2010,2010,2010,0
|
|
20241114,173400,226874974,2010,2010,2010,2010,0
|
|
20241114,173300,226874974,2010,2010,2010,2010,0
|
|
20241114,173200,226874974,2010,2010,2010,2010,0
|
|
20241114,173100,226874974,2010,2010,2010,2010,0
|
|
20241114,173000,226874974,2010,2010,2010,2010,0
|
|
20241114,172900,226874974,2010,2010,2010,2010,0
|
|
20241114,172800,226874974,2010,2010,2010,2010,0
|
|
20241114,172700,226874974,2010,2010,2010,2010,0
|
|
20241114,172600,226874974,2010,2010,2010,2010,0
|
|
20241114,172500,226874974,2010,2010,2010,2010,0
|
|
20241114,172400,226874974,2010,2010,2010,2010,0
|
|
20241114,172300,226874974,2010,2010,2010,2010,0
|
|
20241114,172200,226874974,2010,2010,2010,2010,0
|
|
20241114,172100,226874974,2010,2010,2010,2010,0
|
|
20241114,172000,226874974,2010,2010,2010,2010,0
|
|
20241114,171900,226874974,2010,2010,2010,2010,0
|
|
20241114,171800,226874974,2010,2010,2010,2010,0
|
|
20241114,171700,226874974,2010,2010,2010,2010,0
|
|
20241114,171600,226874974,2010,2010,2010,2010,0
|
|
20241114,171500,226874974,2010,2010,2010,2010,0
|
|
20241114,171400,226874974,2010,2010,2010,2010,0
|
|
20241114,171300,226874974,2010,2010,2010,2010,0
|
|
20241114,171200,226874974,2010,2010,2010,2010,585
|
|
20241114,171100,226874974,2010,2010,2010,2010,0
|
|
20241114,171000,226874974,2010,2010,2010,2010,0
|
|
20241114,170900,226874974,2010,2010,2010,2010,0
|
|
20241114,170800,226874974,2010,2010,2010,2010,0
|
|
20241114,170700,226874974,2010,2010,2010,2010,0
|
|
20241114,170600,226874974,2010,2010,2010,2010,0
|
|
20241114,170500,226874974,2010,2010,2010,2010,0
|
|
20241114,170400,226874974,2010,2010,2010,2010,0
|
|
20241114,170300,226874974,2010,2010,2010,2010,0
|
|
20241114,170200,226874974,2010,2010,2010,2010,0
|
|
20241114,170100,226874974,2010,2010,2010,2010,0
|
|
20241114,170000,226874974,2010,2010,2010,2010,0
|
|
20241114,165900,226874974,2010,2010,2010,2010,0
|
|
20241114,165800,226874974,2010,2010,2010,2010,0
|
|
20241114,165700,226874974,2010,2010,2010,2010,0
|
|
20241114,165600,226874974,2010,2010,2010,2010,0
|
|
20241114,165500,226874974,2010,2010,2010,2010,0
|
|
20241114,165400,226874974,2010,2010,2010,2010,0
|
|
20241114,165300,226874974,2010,2010,2010,2010,0
|
|
20241114,165200,226874974,2010,2010,2010,2010,0
|
|
20241114,165100,226874974,2010,2010,2010,2010,0
|
|
20241114,165000,226874974,2010,2010,2010,2010,0
|
|
20241114,164900,226874974,2010,2010,2010,2010,0
|
|
20241114,164800,226874974,2010,2010,2010,2010,0
|
|
20241114,164700,226874974,2010,2010,2010,2010,0
|
|
20241114,164600,226874974,2010,2010,2010,2010,0
|
|
20241114,164500,226874974,2010,2010,2010,2010,0
|
|
20241114,164400,226874974,2010,2010,2010,2010,0
|
|
20241114,164300,226874974,2010,2010,2010,2010,0
|
|
20241114,164200,226874974,2010,2010,2010,2010,585
|
|
20241114,164100,226874974,2010,2010,2010,2010,0
|
|
20241114,164000,226874974,2010,2010,2010,2010,0
|
|
20241114,163900,226874974,2010,2010,2010,2010,0
|
|
20241114,163800,226874974,2010,2010,2010,2010,0
|
|
20241114,163700,226874974,2010,2010,2010,2010,0
|
|
20241114,163600,226874974,2010,2010,2010,2010,0
|
|
20241114,163500,226874974,2010,2010,2010,2010,0
|
|
20241114,163400,226874974,2010,2010,2010,2010,0
|
|
20241114,163300,226874974,2010,2010,2010,2010,0
|
|
20241114,163200,226874974,2010,2010,2010,2010,0
|
|
20241114,163100,226874974,2010,2010,2010,2010,0
|
|
20241114,163000,226874974,2010,2010,2010,2010,585
|
|
20241114,162900,225699124,2010,2010,2010,2010,0
|
|
20241114,162800,225699124,2010,2010,2010,2010,0
|
|
20241114,162700,225699124,2010,2010,2010,2010,0
|
|
20241114,162600,225699124,2010,2010,2010,2010,0
|
|
20241114,162500,225699124,2010,2010,2010,2010,0
|
|
20241114,162400,225699124,2010,2010,2010,2010,0
|
|
20241114,162300,225699124,2010,2010,2010,2010,0
|
|
20241114,162200,225699124,2010,2010,2010,2010,0
|
|
20241114,162100,225699124,2010,2010,2010,2010,0
|
|
20241114,162000,225699124,2010,2010,2010,2010,0
|
|
20241114,161900,225699124,2010,2010,2010,2010,5
|
|
20241114,161800,225689074,2020,2005,2020,2005,656
|
|
20241114,161700,224373629,2025,2025,2025,2025,0
|
|
20241114,161600,224373629,2025,2025,2025,2025,0
|
|
20241114,161500,224373629,2025,2025,2025,2025,0
|
|
20241114,161400,224373629,2025,2025,2025,2025,0
|
|
20241114,161300,224373629,2025,2025,2025,2025,100
|
|
20241114,161200,224171129,2025,2005,2025,2005,31
|
|
20241114,161100,224108954,2025,2025,2025,2025,0
|
|
20241114,161000,224108954,2025,2025,2025,2025,0
|
|
20241114,160900,224108954,2025,2025,2025,2025,0
|
|
20241114,160800,224108954,2025,2010,2025,2010,201
|
|
20241114,160700,223704929,2025,2015,2025,2015,13
|
|
20241114,160600,223678724,2025,2025,2025,2025,0
|
|
20241114,160500,223678724,2025,2025,2025,2025,0
|
|
20241114,160400,223678724,2025,2015,2025,2015,21
|
|
20241114,160300,223636399,2030,2030,2030,2030,0
|
|
20241114,160200,223636399,2030,2030,2030,2030,0
|
|
20241114,160100,223636399,2030,2030,2030,2030,0
|
|
20241114,160000,223636399,2030,2030,2030,2030,1
|
|
20241114,155900,223634369,2020,2020,2020,2020,131
|
|
20241114,155800,223369749,2030,2030,2030,2030,0
|
|
20241114,155700,223369749,2030,2030,2030,2030,0
|
|
20241114,155600,223369749,2030,2030,2030,2030,0
|
|
20241114,155500,223369749,2030,2030,2030,2030,1
|
|
20241114,155400,223367719,2030,2030,2030,2030,0
|
|
20241114,155300,223367719,2030,2030,2030,2030,0
|
|
20241114,155200,223367719,2030,2030,2030,2030,0
|
|
20241114,155100,223367719,2030,2030,2030,2030,0
|
|
20241114,155000,223367719,2030,2030,2030,2020,106
|
|
20241114,154900,223152549,2030,2030,2030,2030,34
|
|
20241114,154800,223083529,2030,2030,2030,2030,0
|
|
20241114,154700,223083529,2030,2030,2030,2030,3
|
|
20241114,154600,223077439,2030,2030,2030,2030,500
|
|
20241114,154500,222062439,2030,2030,2030,2030,0
|
|
20241114,154400,222062439,2030,2030,2030,2030,0
|
|
20241114,154300,222062439,2030,2030,2030,2030,0
|
|
20241114,154200,222062439,2030,2030,2030,2030,0
|
|
20241114,154100,222062439,2030,2030,2030,2030,0
|
|
20241114,154000,222062439,2030,2030,2030,2030,0
|
|
20241114,153900,222062439,2030,2030,2030,2030,0
|
|
20241114,153800,222062439,2030,2030,2030,2030,10
|
|
20241114,153700,222042139,2030,2020,2030,2020,118
|
|
20241114,153600,221802619,2030,2030,2030,2030,0
|
|
20241114,153500,221802619,2030,2030,2030,2030,0
|
|
20241114,153400,221802619,2030,2030,2030,2030,0
|
|
20241114,153300,221802619,2030,2030,2030,2030,0
|
|
20241114,153200,221802619,2030,2030,2030,2030,0
|
|
20241114,153100,221802619,2030,2025,2030,2025,48
|
|
20241114,153000,221705414,2025,2025,2025,2025,0
|
|
20241114,152900,221705414,2025,2025,2025,2025,0
|
|
20241114,152800,221705414,2025,2025,2025,2025,0
|
|
20241114,152700,221705414,2025,2025,2025,2025,1
|
|
20241114,152600,221703389,2020,2025,2025,2020,83
|
|
20241114,152500,221535329,2030,2030,2030,2030,0
|
|
20241114,152400,221535329,2030,2025,2030,2025,11
|
|
20241114,152300,221513049,2030,2030,2030,2030,0
|
|
20241114,152200,221513049,2030,2030,2030,2030,0
|
|
20241114,152100,221513049,2030,2025,2030,2025,60
|
|
20241114,152000,221391529,2030,2025,2030,2025,433
|
|
20241114,151900,220514699,2025,2025,2025,2025,0
|
|
20241114,151800,220514699,2025,2025,2025,2025,0
|
|
20241114,151700,220514699,2025,2025,2025,2025,0
|
|
20241114,151600,220514699,2025,2015,2025,2015,135
|
|
20241114,151500,220242664,2015,2005,2015,2005,2239
|
|
20241114,151400,215743014,2010,2005,2010,2005,320
|
|
20241114,151300,215101349,2005,2005,2005,2005,10
|
|
20241114,151200,215081299,2010,2010,2010,2010,10
|
|
20241114,151100,215061199,2015,2015,2015,2015,0
|
|
20241114,151000,215061199,2015,2010,2015,2010,215
|
|
20241114,150900,214628974,2015,2015,2015,2015,1
|
|
20241114,150800,214626959,2015,2010,2015,2005,329
|
|
20241114,150700,213967279,2030,2030,2030,2030,0
|
|
20241114,150600,213967279,2030,2030,2030,2030,3
|
|
20241114,150500,213961189,2030,2025,2030,2025,101
|
|
20241114,150400,213756659,2025,2025,2030,2025,105
|
|
20241114,150300,213544029,2025,2010,2025,2010,4814
|
|
20241114,150200,203829379,2015,2015,2015,2015,0
|
|
20241114,150100,203829379,2015,2015,2015,2015,1
|
|
20241114,150000,203827364,2015,2015,2015,2005,12
|
|
20241114,145900,203803194,2015,2015,2015,2015,0
|
|
20241114,145800,203803194,2015,2015,2015,2015,0
|
|
20241114,145700,203803194,2015,2015,2015,1999,1290
|
|
20241114,145600,201223161,2015,2015,2015,2015,0
|
|
20241114,145500,201223161,2015,1998,2015,1998,11264
|
|
20241114,145400,178597660,2000,2005,2005,1998,668
|
|
20241114,145300,177261895,2010,2010,2010,2010,0
|
|
20241114,145200,177261895,2010,2010,2010,2010,3
|
|
20241114,145100,177255865,2010,2010,2010,2010,0
|
|
20241114,145000,177255865,2010,2010,2010,2010,31
|
|
20241114,144900,177193555,2010,2015,2015,2000,2602
|
|
20241114,144800,171986545,2015,2010,2015,2000,3836
|
|
20241114,144700,164311150,2015,2010,2015,2010,10
|
|
20241114,144600,164291045,2015,2015,2015,2015,0
|
|
20241114,144500,164291045,2015,2015,2015,2015,0
|
|
20241114,144400,164291045,2015,2005,2015,2005,84
|
|
20241114,144300,164122615,2005,2005,2005,2000,515
|
|
20241114,144200,163092010,2015,2015,2015,2015,50
|
|
20241114,144100,162991260,2015,2015,2015,2015,0
|
|
20241114,144000,162991260,2015,2005,2015,2005,224
|
|
20241114,143900,162542120,2015,2015,2015,2015,0
|
|
20241114,143800,162542120,2015,2015,2015,2000,6023
|
|
20241114,143700,150488255,2015,2015,2015,2015,1
|
|
20241114,143600,150486240,2015,2015,2015,2015,2
|
|
20241114,143500,150482210,2015,2015,2015,2015,1
|
|
20241114,143400,150480195,2015,2015,2015,2015,0
|
|
20241114,143300,150480195,2015,2015,2015,2010,3
|
|
20241114,143200,150474155,2015,2010,2015,2010,167
|
|
20241114,143100,150137710,2010,2010,2015,2010,151
|
|
20241114,143000,149834195,2015,2015,2015,2015,0
|
|
20241114,142900,149834195,2015,2015,2015,2010,12
|
|
20241114,142800,149810065,2020,2020,2020,2020,0
|
|
20241114,142700,149810065,2020,2020,2020,2020,0
|
|
20241114,142600,149810065,2020,2020,2020,2020,400
|
|
20241114,142500,149002065,2020,2020,2020,2020,0
|
|
20241114,142400,149002065,2020,2020,2020,2020,0
|
|
20241114,142300,149002065,2020,2020,2020,2020,1
|
|
20241114,142200,149000045,2020,2020,2020,2020,22
|
|
20241114,142100,148955605,2020,2020,2020,2020,0
|
|
20241114,142000,148955605,2020,2010,2020,2000,6141
|
|
20241114,141900,136640030,2025,2015,2025,2010,773
|
|
20241114,141800,135086145,2015,2015,2015,2015,577
|
|
20241114,141700,133923490,2015,2015,2025,2010,50
|
|
20241114,141600,133822835,2025,2025,2025,2025,0
|
|
20241114,141500,133822835,2025,2020,2025,2015,64
|
|
20241114,141400,133693830,2025,2025,2025,2025,0
|
|
20241114,141300,133693830,2025,2030,2030,2025,101
|
|
20241114,141200,133489300,2025,2025,2025,2025,6
|
|
20241114,141100,133477150,2030,2030,2030,2030,0
|
|
20241114,141000,133477150,2030,2030,2030,2030,0
|
|
20241114,140900,133477150,2030,2030,2030,2030,0
|
|
20241114,140800,133477150,2030,2030,2030,2030,0
|
|
20241114,140700,133477150,2030,2030,2030,2030,0
|
|
20241114,140600,133477150,2030,2030,2030,2030,1
|
|
20241114,140500,133475120,2030,2030,2030,2030,1
|
|
20241114,140400,133473090,2030,2030,2030,2025,132
|
|
20241114,140300,133205535,2030,2030,2030,2030,0
|
|
20241114,140200,133205535,2030,2030,2030,2030,0
|
|
20241114,140100,133205535,2030,2025,2030,2025,37
|
|
20241114,140000,133130605,2030,2030,2030,2030,0
|
|
20241114,135900,133130605,2030,2030,2030,2030,0
|
|
20241114,135800,133130605,2030,2030,2030,2030,0
|
|
20241114,135700,133130605,2030,2030,2030,2030,0
|
|
20241114,135600,133130605,2030,2030,2030,2030,0
|
|
20241114,135500,133130605,2030,2030,2030,2030,0
|
|
20241114,135400,133130605,2030,2015,2030,2015,6
|
|
20241114,135300,133118500,2030,2030,2030,2030,0
|
|
20241114,135200,133118500,2030,2015,2030,2015,31
|
|
20241114,135100,133056020,2030,2030,2030,2030,0
|
|
20241114,135000,133056020,2030,2030,2030,2030,100
|
|
20241114,134900,132853020,2030,2030,2030,2030,0
|
|
20241114,134800,132853020,2030,2030,2030,2030,0
|
|
20241114,134700,132853020,2030,2030,2030,2030,0
|
|
20241114,134600,132853020,2030,2015,2030,2015,70
|
|
20241114,134500,132711955,2030,2030,2030,2030,0
|
|
20241114,134400,132711955,2030,2030,2030,2030,1
|
|
20241114,134300,132709925,2025,2025,2025,2025,0
|
|
20241114,134200,132709925,2025,2025,2025,2025,0
|
|
20241114,134100,132709925,2025,2015,2025,2015,2
|
|
20241114,134000,132705885,2030,2030,2030,2030,0
|
|
20241114,133900,132705885,2030,2030,2030,2030,0
|
|
20241114,133800,132705885,2030,2030,2030,2030,0
|
|
20241114,133700,132705885,2030,2030,2030,2030,51
|
|
20241114,133600,132602355,2030,2030,2030,2030,201
|
|
20241114,133500,132194325,2025,2025,2025,2025,19
|
|
20241114,133400,132155850,2025,2025,2025,2025,0
|
|
20241114,133300,132155850,2025,2020,2025,2020,474
|
|
20241114,133200,131197570,2020,2020,2020,2020,0
|
|
20241114,133100,131197570,2020,2015,2025,2015,13
|
|
20241114,133000,131171310,2005,2005,2005,2005,16
|
|
20241114,132900,131139230,2005,2010,2015,2005,161
|
|
20241114,132800,130816105,2010,2010,2025,2010,32
|
|
20241114,132700,130751770,2010,2010,2025,2010,80
|
|
20241114,132600,130590940,2010,2010,2010,2010,31
|
|
20241114,132500,130528630,2025,2010,2025,2010,32
|
|
20241114,132400,130464295,2010,2010,2015,2010,29
|
|
20241114,132300,130405995,2010,2010,2025,2010,332
|
|
20241114,132200,129738660,2010,2010,2025,2010,632
|
|
20241114,132100,128468325,2010,2025,2025,2010,118
|
|
20241114,132000,128229840,2010,2015,2015,2010,319
|
|
20241114,131900,127587075,2015,2015,2025,2015,143
|
|
20241114,131800,127297795,2015,2015,2025,2015,83
|
|
20241114,131700,127130530,2015,2015,2025,2010,5883
|
|
20241114,131600,115276545,2015,2010,2025,2010,30
|
|
20241114,131500,115216150,2010,2010,2025,2010,34
|
|
20241114,131400,115147770,2010,2010,2025,2010,707
|
|
20241114,131300,113720060,2010,2010,2010,2010,31
|
|
20241114,131200,113657750,2010,2015,2025,2010,31
|
|
20241114,131100,113595330,2015,2015,2015,2015,29
|
|
20241114,131000,113536895,2015,2010,2015,2010,31
|
|
20241114,130900,113474475,2010,2005,2025,2005,682
|
|
20241114,130800,112100490,2005,2010,2025,2005,35
|
|
20241114,130700,112030230,2010,2010,2020,2005,2057
|
|
20241114,130600,107891235,2010,2015,2030,2010,430
|
|
20241114,130500,107025980,2015,2020,2030,2015,1633
|
|
20241114,130400,103734650,2020,2020,2020,2020,31
|
|
20241114,130300,103672030,2020,2015,2020,2015,29
|
|
20241114,130200,103613540,2015,2015,2030,2015,534
|
|
20241114,130100,102537515,2015,2015,2015,2015,29
|
|
20241114,130000,102479080,2015,2015,2030,2015,37
|
|
20241114,125900,102404510,2015,2015,2015,2015,31
|
|
20241114,125800,102342045,2015,2035,2035,2015,31
|
|
20241114,125700,102279540,2015,2030,2040,2010,1517
|
|
20241114,125600,99218785,2030,2030,2040,2030,32
|
|
20241114,125500,99153815,2030,2030,2030,2030,29
|
|
20241114,125400,99094945,2030,2030,2030,2030,31
|
|
20241114,125300,99032015,2030,2025,2040,2025,31
|
|
20241114,125200,98969090,2025,2015,2040,2015,60
|
|
20241114,125100,98847310,2015,2025,2025,2015,1359
|
|
20241114,125000,96102230,2025,2020,2035,2020,30
|
|
20241114,124900,96041570,2020,2030,2035,2020,1021
|
|
20241114,124800,93972135,2030,2030,2035,2030,532
|
|
20241114,124700,92892170,2030,2030,2040,2030,48
|
|
20241114,124600,92794620,2030,2030,2035,2030,44
|
|
20241114,124500,92705235,2030,2030,2035,2030,30
|
|
20241114,124400,92644330,2030,2030,2035,2030,32
|
|
20241114,124300,92579365,2030,2030,2035,2030,42
|
|
20241114,124200,92494050,2030,2030,2035,2030,712
|
|
20241114,124100,91048585,2030,2030,2035,2030,59
|
|
20241114,124000,90928675,2030,2030,2035,2030,40
|
|
20241114,123900,90847425,2030,2030,2035,2030,60
|
|
20241114,123800,90725480,2030,2030,2035,2030,160
|
|
20241114,123700,90400620,2030,2030,2035,2030,33
|
|
20241114,123600,90333615,2030,2030,2030,2030,30
|
|
20241114,123500,90272715,2030,2030,2035,2030,43
|
|
20241114,123400,90185375,2035,2035,2035,2030,177
|
|
20241114,123300,89825320,2035,2030,2040,2030,31
|
|
20241114,123200,89762320,2030,2030,2040,2030,33
|
|
20241114,123100,89695300,2030,2030,2040,2025,33
|
|
20241114,123000,89628400,2030,2030,2030,2030,31
|
|
20241114,122900,89565470,2040,2040,2040,2040,1
|
|
20241114,122800,89563430,2030,2040,2040,2030,53
|
|
20241114,122700,89455320,2050,2050,2050,2050,0
|
|
20241114,122600,89455320,2050,2050,2050,2050,0
|
|
20241114,122500,89455320,2050,2050,2050,2050,1
|
|
20241114,122400,89453270,2045,2045,2045,2045,500
|
|
20241114,122300,88430770,2045,2045,2045,2045,0
|
|
20241114,122200,88430770,2045,2045,2045,2045,26
|
|
20241114,122100,88377600,2045,2045,2045,2045,0
|
|
20241114,122000,88377600,2045,2045,2045,2045,0
|
|
20241114,121900,88377600,2045,2045,2045,2045,2
|
|
20241114,121800,88373510,2045,2040,2045,2040,117
|
|
20241114,121700,88134535,2040,2040,2040,2040,0
|
|
20241114,121600,88134535,2040,2040,2040,2040,0
|
|
20241114,121500,88134535,2040,2040,2040,2040,0
|
|
20241114,121400,88134535,2040,2040,2040,2040,0
|
|
20241114,121300,88134535,2040,2040,2040,2040,2
|
|
20241114,121200,88130455,2040,2040,2040,2040,0
|
|
20241114,121100,88130455,2040,2040,2040,2040,0
|
|
20241114,121000,88130455,2040,2040,2040,2040,0
|
|
20241114,120900,88130455,2040,2040,2040,2040,0
|
|
20241114,120800,88130455,2040,2040,2040,2040,0
|
|
20241114,120700,88130455,2040,2025,2040,2025,251
|
|
20241114,120600,87622165,2040,2025,2040,2025,2
|
|
20241114,120500,87618100,2040,2040,2040,2040,1
|
|
20241114,120400,87616060,2025,2025,2025,2025,1
|
|
20241114,120300,87614035,2040,2040,2040,2040,0
|
|
20241114,120200,87614035,2040,2040,2040,2040,8
|
|
20241114,120100,87597715,2040,2040,2040,2040,0
|
|
20241114,120000,87597715,2040,2025,2040,2025,279
|
|
20241114,115900,87031555,2035,2035,2035,2035,0
|
|
20241114,115800,87031555,2035,2035,2035,2035,40
|
|
20241114,115700,86950155,2035,2035,2035,2035,0
|
|
20241114,115600,86950155,2035,2035,2035,2035,0
|
|
20241114,115500,86950155,2035,2035,2035,2035,0
|
|
20241114,115400,86950155,2035,2035,2035,2035,1
|
|
20241114,115300,86948120,2025,2025,2025,2025,0
|
|
20241114,115200,86948120,2025,2020,2025,2000,7487
|
|
20241114,115100,71886690,2025,2025,2035,2025,225
|
|
20241114,115000,71431050,2025,2025,2025,2020,259
|
|
20241114,114900,70906835,2020,2020,2020,2020,430
|
|
20241114,114800,70038235,2025,2030,2030,2025,2483
|
|
20241114,114700,65010035,2025,2025,2025,2025,150
|
|
20241114,114600,64706285,2025,2030,2030,2025,235
|
|
20241114,114500,64230405,2045,2045,2045,2045,48
|
|
20241114,114400,64132245,2045,2045,2045,2045,0
|
|
20241114,114300,64132245,2045,2045,2045,2045,0
|
|
20241114,114200,64132245,2045,2045,2045,2045,1
|
|
20241114,114100,64130200,2030,2040,2040,2025,659
|
|
20241114,114000,62794470,2045,2045,2045,2045,0
|
|
20241114,113900,62794470,2045,2045,2045,2045,0
|
|
20241114,113800,62794470,2045,2045,2045,2045,0
|
|
20241114,113700,62794470,2045,2045,2045,2045,1
|
|
20241114,113600,62792425,2050,2050,2050,2050,501
|
|
20241114,113500,61765375,2050,2050,2050,2050,1
|
|
20241114,113400,61763325,2045,2045,2045,2045,701
|
|
20241114,113300,60329780,2035,2035,2035,2035,100
|
|
20241114,113200,60126280,2035,2030,2035,2030,2
|
|
20241114,113100,60122215,2045,2040,2045,2040,100
|
|
20241114,113000,59917840,2045,2045,2045,2045,0
|
|
20241114,112900,59917840,2045,2045,2045,2045,0
|
|
20241114,112800,59917840,2045,2045,2045,2045,0
|
|
20241114,112700,59917840,2045,2040,2045,2040,127
|
|
20241114,112600,59658755,2040,2030,2040,2030,288
|
|
20241114,112500,59074105,2045,2045,2045,2045,0
|
|
20241114,112400,59074105,2045,2045,2045,2035,118
|
|
20241114,112300,58833935,2040,2040,2040,2040,0
|
|
20241114,112200,58833935,2040,2040,2040,2040,0
|
|
20241114,112100,58833935,2040,2040,2040,2040,3
|
|
20241114,112000,58827815,2040,2040,2040,2040,78
|
|
20241114,111900,58668695,2040,2040,2040,2040,20
|
|
20241114,111800,58627895,2040,2040,2040,2040,202
|
|
20241114,111700,58215815,2040,2040,2040,2040,0
|
|
20241114,111600,58215815,2040,2035,2040,2035,26
|
|
20241114,111500,58162780,2035,2035,2035,2035,0
|
|
20241114,111400,58162780,2035,2035,2035,2035,1600
|
|
20241114,111300,54906780,2035,2035,2035,2035,0
|
|
20241114,111200,54906780,2035,2035,2035,2035,220
|
|
20241114,111100,54459080,2040,2040,2040,2040,478
|
|
20241114,111000,53483960,2040,2050,2050,2040,1012
|
|
20241114,110900,51419430,2045,2050,2060,2045,163
|
|
20241114,110800,51085975,2060,2060,2060,2060,0
|
|
20241114,110700,51085975,2060,2060,2060,2060,0
|
|
20241114,110600,51085975,2060,2060,2060,2060,0
|
|
20241114,110500,51085975,2060,2045,2060,2045,2
|
|
20241114,110400,51081870,2060,2060,2060,2060,1
|
|
20241114,110300,51079810,2060,2060,2060,2050,210
|
|
20241114,110200,50649290,2060,2060,2060,2060,5
|
|
20241114,110100,50638990,2060,2050,2060,2050,2
|
|
20241114,110000,50634880,2060,2055,2060,2055,863
|
|
20241114,105900,48861410,2060,2060,2060,2060,0
|
|
20241114,105800,48861410,2060,2055,2060,2055,121
|
|
20241114,105700,48612750,2060,2060,2060,2060,45
|
|
20241114,105600,48520050,2060,2060,2060,2060,0
|
|
20241114,105500,48520050,2060,2060,2060,2060,361
|
|
20241114,105400,47776390,2060,2060,2060,2060,0
|
|
20241114,105300,47776390,2060,2065,2065,2060,11
|
|
20241114,105200,47753725,2060,2060,2060,2060,784
|
|
20241114,105100,46138685,2060,2060,2060,2060,10
|
|
20241114,105000,46118085,2060,2060,2060,2060,0
|
|
20241114,104900,46118085,2060,2060,2060,2060,0
|
|
20241114,104800,46118085,2060,2060,2060,2060,201
|
|
20241114,104700,45704025,2055,2050,2060,2045,326
|
|
20241114,104600,45034315,2060,2060,2060,2050,38
|
|
20241114,104500,44956335,2060,2060,2060,2060,1
|
|
20241114,104400,44954275,2060,2060,2060,2060,22
|
|
20241114,104300,44908955,2060,2060,2060,2060,9
|
|
20241114,104200,44890415,2050,2055,2055,2050,105
|
|
20241114,104100,44675140,2050,2050,2050,2050,201
|
|
20241114,104000,44263090,2060,2060,2060,2060,0
|
|
20241114,103900,44263090,2060,2060,2060,2060,100
|
|
20241114,103800,44057090,2060,2060,2060,2060,151
|
|
20241114,103700,43746030,2060,2060,2060,2060,50
|
|
20241114,103600,43643030,2060,2060,2060,2060,0
|
|
20241114,103500,43643030,2060,2055,2060,2050,421
|
|
20241114,103400,42779960,2060,2060,2060,2060,0
|
|
20241114,103300,42779960,2060,2060,2060,2060,0
|
|
20241114,103200,42779960,2060,2060,2060,2060,1
|
|
20241114,103100,42777900,2060,2060,2060,2060,1
|
|
20241114,103000,42775840,2055,2060,2060,2055,101
|
|
20241114,102900,42568280,2065,2065,2065,2065,0
|
|
20241114,102800,42568280,2065,2065,2065,2065,100
|
|
20241114,102700,42361780,2065,2060,2065,2060,130
|
|
20241114,102600,42093830,2065,2065,2065,2065,0
|
|
20241114,102500,42093830,2065,2050,2065,2050,58
|
|
20241114,102400,41974900,2065,2065,2065,2065,0
|
|
20241114,102300,41974900,2065,2065,2065,2065,10
|
|
20241114,102200,41954250,2065,2060,2070,2060,679
|
|
20241114,102100,40555430,2065,2065,2065,2065,110
|
|
20241114,102000,40328280,2060,2060,2060,2060,0
|
|
20241114,101900,40328280,2060,2060,2060,2060,0
|
|
20241114,101800,40328280,2060,2060,2060,2060,62
|
|
20241114,101700,40200560,2060,2060,2060,2060,75
|
|
20241114,101600,40046060,2060,2055,2060,2050,1354
|
|
20241114,101500,37269215,2055,2055,2055,2055,0
|
|
20241114,101400,37269215,2055,2055,2055,2055,21
|
|
20241114,101300,37226060,2055,2050,2055,2050,108
|
|
20241114,101200,37004655,2050,2050,2050,2050,5
|
|
20241114,101100,36994405,2050,2050,2050,2030,2270
|
|
20241114,101000,32379080,2050,2050,2050,2050,0
|
|
20241114,100900,32379080,2050,2040,2050,2015,7197
|
|
20241114,100800,17820220,2040,2040,2040,2040,1925
|
|
20241114,100700,13893220,2040,2045,2045,2040,538
|
|
20241114,100600,12795685,2050,2055,2055,2050,2743
|
|
20241114,100500,7172380,2060,2060,2060,2060,0
|
|
20241114,100400,7172380,2060,2060,2060,2060,2
|
|
20241114,100300,7168260,2060,2055,2060,2055,20
|
|
20241114,100200,7127155,2060,2070,2070,2060,1262
|
|
20241114,100100,4526935,2075,2075,2075,2075,101
|
|
20241114,100000,4317360,2065,2040,2065,2040,2109
|