579 lines
28 KiB
CSV
579 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,193600,413916798,2050,2050,2050,2050,2571
|
|
20240102,193500,413916798,2050,2050,2050,2050,0
|
|
20240102,193400,413916798,2050,2050,2050,2050,0
|
|
20240102,193300,413916798,2050,2050,2050,2050,0
|
|
20240102,193200,413916798,2050,2050,2050,2050,0
|
|
20240102,193100,413916798,2050,2050,2050,2050,0
|
|
20240102,193000,413916798,2050,2050,2050,2050,0
|
|
20240102,192900,413916798,2050,2050,2050,2050,0
|
|
20240102,192800,413916798,2050,2050,2050,2050,0
|
|
20240102,192700,413916798,2050,2050,2050,2050,0
|
|
20240102,192600,413916798,2050,2050,2050,2050,0
|
|
20240102,192500,413916798,2050,2050,2050,2050,0
|
|
20240102,192400,413916798,2050,2050,2050,2050,0
|
|
20240102,192300,413916798,2050,2050,2050,2050,0
|
|
20240102,192200,413916798,2050,2050,2050,2050,0
|
|
20240102,192100,413916798,2050,2050,2050,2050,0
|
|
20240102,192000,413916798,2050,2050,2050,2050,0
|
|
20240102,191900,413916798,2050,2050,2050,2050,0
|
|
20240102,191800,413916798,2050,2050,2050,2050,0
|
|
20240102,191700,413916798,2050,2050,2050,2050,0
|
|
20240102,191600,413916798,2050,2050,2050,2050,0
|
|
20240102,191500,413916798,2050,2050,2050,2050,0
|
|
20240102,191400,413916798,2050,2050,2050,2050,0
|
|
20240102,191300,413916798,2050,2050,2050,2050,0
|
|
20240102,191200,413916798,2050,2050,2050,2050,0
|
|
20240102,191100,413916798,2050,2050,2050,2050,0
|
|
20240102,191000,413916798,2050,2050,2050,2050,0
|
|
20240102,190900,413916798,2050,2050,2050,2050,0
|
|
20240102,190800,413916798,2050,2050,2050,2050,0
|
|
20240102,190700,413916798,2050,2050,2050,2050,0
|
|
20240102,190600,413916798,2050,2050,2050,2050,2571
|
|
20240102,190500,413916798,2050,2050,2050,2050,0
|
|
20240102,190400,413916798,2050,2050,2050,2050,0
|
|
20240102,190300,413916798,2050,2050,2050,2050,0
|
|
20240102,190200,413916798,2050,2050,2050,2050,0
|
|
20240102,190100,413916798,2050,2050,2050,2050,0
|
|
20240102,190000,413916798,2050,2050,2050,2050,0
|
|
20240102,185900,413916798,2050,2050,2050,2050,0
|
|
20240102,185800,413916798,2050,2050,2050,2050,0
|
|
20240102,185700,413916798,2050,2050,2050,2050,0
|
|
20240102,185600,413916798,2050,2050,2050,2050,0
|
|
20240102,185500,413916798,2050,2050,2050,2050,0
|
|
20240102,185400,413916798,2050,2050,2050,2050,0
|
|
20240102,185300,413916798,2050,2050,2050,2050,0
|
|
20240102,185200,413916798,2050,2050,2050,2050,0
|
|
20240102,185100,413916798,2050,2050,2050,2050,0
|
|
20240102,185000,413916798,2050,2050,2050,2050,0
|
|
20240102,184900,413916798,2050,2050,2050,2050,0
|
|
20240102,184800,413916798,2050,2050,2050,2050,0
|
|
20240102,184700,413916798,2050,2050,2050,2050,0
|
|
20240102,184600,413916798,2050,2050,2050,2050,0
|
|
20240102,184500,413916798,2050,2050,2050,2050,0
|
|
20240102,184400,413916798,2050,2050,2050,2050,0
|
|
20240102,184300,413916798,2050,2050,2050,2050,0
|
|
20240102,184200,413916798,2050,2050,2050,2050,0
|
|
20240102,184100,413916798,2050,2050,2050,2050,0
|
|
20240102,184000,413916798,2050,2050,2050,2050,0
|
|
20240102,183900,413916798,2050,2050,2050,2050,0
|
|
20240102,183800,413916798,2050,2050,2050,2050,0
|
|
20240102,183700,413916798,2050,2050,2050,2050,0
|
|
20240102,183600,413916798,2050,2050,2050,2050,2571
|
|
20240102,183500,413916798,2050,2050,2050,2050,0
|
|
20240102,183400,413916798,2050,2050,2050,2050,0
|
|
20240102,183300,413916798,2050,2050,2050,2050,0
|
|
20240102,183200,413916798,2050,2050,2050,2050,0
|
|
20240102,183100,413916798,2050,2050,2050,2050,0
|
|
20240102,183000,413916798,2050,2050,2050,2050,0
|
|
20240102,182900,413916798,2050,2050,2050,2050,0
|
|
20240102,182800,413916798,2050,2050,2050,2050,0
|
|
20240102,182700,413916798,2050,2050,2050,2050,0
|
|
20240102,182600,413916798,2050,2050,2050,2050,0
|
|
20240102,182500,413916798,2050,2050,2050,2050,0
|
|
20240102,182400,413916798,2050,2050,2050,2050,0
|
|
20240102,182300,413916798,2050,2050,2050,2050,0
|
|
20240102,182200,413916798,2050,2050,2050,2050,0
|
|
20240102,182100,413916798,2050,2050,2050,2050,0
|
|
20240102,182000,413916798,2050,2050,2050,2050,0
|
|
20240102,181900,413916798,2050,2050,2050,2050,0
|
|
20240102,181800,413916798,2050,2050,2050,2050,0
|
|
20240102,181700,413916798,2050,2050,2050,2050,0
|
|
20240102,181600,413916798,2050,2050,2050,2050,0
|
|
20240102,181500,413916798,2050,2050,2050,2050,0
|
|
20240102,181400,413916798,2050,2050,2050,2050,0
|
|
20240102,181300,413916798,2050,2050,2050,2050,0
|
|
20240102,181200,413916798,2050,2050,2050,2050,0
|
|
20240102,181100,413916798,2050,2050,2050,2050,0
|
|
20240102,181000,413916798,2050,2050,2050,2050,0
|
|
20240102,180900,413916798,2050,2050,2050,2050,0
|
|
20240102,180800,413916798,2050,2050,2050,2050,0
|
|
20240102,180700,413916798,2050,2050,2050,2050,0
|
|
20240102,180600,413916798,2050,2050,2050,2050,2571
|
|
20240102,180500,413916798,2050,2050,2050,2050,0
|
|
20240102,180400,413916798,2050,2050,2050,2050,0
|
|
20240102,180300,413916798,2050,2050,2050,2050,0
|
|
20240102,180200,413916798,2050,2050,2050,2050,0
|
|
20240102,180100,413916798,2050,2050,2050,2050,0
|
|
20240102,180000,413916798,2050,2050,2050,2050,0
|
|
20240102,175900,413916798,2050,2050,2050,2050,0
|
|
20240102,175800,413916798,2050,2050,2050,2050,0
|
|
20240102,175700,413916798,2050,2050,2050,2050,0
|
|
20240102,175600,413916798,2050,2050,2050,2050,0
|
|
20240102,175500,413916798,2050,2050,2050,2050,0
|
|
20240102,175400,413916798,2050,2050,2050,2050,0
|
|
20240102,175300,413916798,2050,2050,2050,2050,0
|
|
20240102,175200,413916798,2050,2050,2050,2050,0
|
|
20240102,175100,413916798,2050,2050,2050,2050,0
|
|
20240102,175000,413916798,2050,2050,2050,2050,0
|
|
20240102,174900,413916798,2050,2050,2050,2050,0
|
|
20240102,174800,413916798,2050,2050,2050,2050,0
|
|
20240102,174700,413916798,2050,2050,2050,2050,0
|
|
20240102,174600,413916798,2050,2050,2050,2050,0
|
|
20240102,174500,413916798,2050,2050,2050,2050,0
|
|
20240102,174400,413916798,2050,2050,2050,2050,0
|
|
20240102,174300,413916798,2050,2050,2050,2050,0
|
|
20240102,174200,413916798,2050,2050,2050,2050,0
|
|
20240102,174100,413916798,2050,2050,2050,2050,0
|
|
20240102,174000,413916798,2050,2050,2050,2050,0
|
|
20240102,173900,413916798,2050,2050,2050,2050,0
|
|
20240102,173800,413916798,2050,2050,2050,2050,0
|
|
20240102,173700,413916798,2050,2050,2050,2050,0
|
|
20240102,173600,413916798,2050,2050,2050,2050,2571
|
|
20240102,173500,413916798,2050,2050,2050,2050,0
|
|
20240102,173400,413916798,2050,2050,2050,2050,0
|
|
20240102,173300,413916798,2050,2050,2050,2050,0
|
|
20240102,173200,413916798,2050,2050,2050,2050,0
|
|
20240102,173100,413916798,2050,2050,2050,2050,0
|
|
20240102,173000,413916798,2050,2050,2050,2050,0
|
|
20240102,172900,413916798,2050,2050,2050,2050,0
|
|
20240102,172800,413916798,2050,2050,2050,2050,0
|
|
20240102,172700,413916798,2050,2050,2050,2050,0
|
|
20240102,172600,413916798,2050,2050,2050,2050,0
|
|
20240102,172500,413916798,2050,2050,2050,2050,0
|
|
20240102,172400,413916798,2050,2050,2050,2050,0
|
|
20240102,172300,413916798,2050,2050,2050,2050,0
|
|
20240102,172200,413916798,2050,2050,2050,2050,0
|
|
20240102,172100,413916798,2050,2050,2050,2050,0
|
|
20240102,172000,413916798,2050,2050,2050,2050,0
|
|
20240102,171900,413916798,2050,2050,2050,2050,0
|
|
20240102,171800,413916798,2050,2050,2050,2050,0
|
|
20240102,171700,413916798,2050,2050,2050,2050,0
|
|
20240102,171600,413916798,2050,2050,2050,2050,0
|
|
20240102,171500,413916798,2050,2050,2050,2050,0
|
|
20240102,171400,413916798,2050,2050,2050,2050,0
|
|
20240102,171300,413916798,2050,2050,2050,2050,0
|
|
20240102,171200,413916798,2050,2050,2050,2050,0
|
|
20240102,171100,413916798,2050,2050,2050,2050,0
|
|
20240102,171000,413916798,2050,2050,2050,2050,0
|
|
20240102,170900,413916798,2050,2050,2050,2050,0
|
|
20240102,170800,413916798,2050,2050,2050,2050,0
|
|
20240102,170700,413916798,2050,2050,2050,2050,0
|
|
20240102,170600,413916798,2050,2050,2050,2050,2571
|
|
20240102,170500,413916798,2050,2050,2050,2050,0
|
|
20240102,170400,413916798,2050,2050,2050,2050,0
|
|
20240102,170300,413916798,2050,2050,2050,2050,0
|
|
20240102,170200,413916798,2050,2050,2050,2050,0
|
|
20240102,170100,413916798,2050,2050,2050,2050,0
|
|
20240102,170000,413916798,2050,2050,2050,2050,0
|
|
20240102,165900,413916798,2050,2050,2050,2050,0
|
|
20240102,165800,413916798,2050,2050,2050,2050,0
|
|
20240102,165700,413916798,2050,2050,2050,2050,0
|
|
20240102,165600,413916798,2050,2050,2050,2050,0
|
|
20240102,165500,413916798,2050,2050,2050,2050,0
|
|
20240102,165400,413916798,2050,2050,2050,2050,0
|
|
20240102,165300,413916798,2050,2050,2050,2050,0
|
|
20240102,165200,413916798,2050,2050,2050,2050,0
|
|
20240102,165100,413916798,2050,2050,2050,2050,0
|
|
20240102,165000,413916798,2050,2050,2050,2050,0
|
|
20240102,164900,413916798,2050,2050,2050,2050,0
|
|
20240102,164800,413916798,2050,2050,2050,2050,0
|
|
20240102,164700,413916798,2050,2050,2050,2050,0
|
|
20240102,164600,413916798,2050,2050,2050,2050,0
|
|
20240102,164500,413916798,2050,2050,2050,2050,0
|
|
20240102,164400,413916798,2050,2050,2050,2050,0
|
|
20240102,164300,413916798,2050,2050,2050,2050,0
|
|
20240102,164200,413916798,2050,2050,2050,2050,0
|
|
20240102,164100,413916798,2050,2050,2050,2050,0
|
|
20240102,164000,413916798,2050,2050,2050,2050,0
|
|
20240102,163900,413916798,2050,2050,2050,2050,0
|
|
20240102,163800,413916798,2050,2050,2050,2050,0
|
|
20240102,163700,413916798,2050,2050,2050,2050,0
|
|
20240102,163600,413916798,2050,2050,2050,2050,2571
|
|
20240102,163500,413916798,2050,2050,2050,2050,0
|
|
20240102,163400,413916798,2050,2050,2050,2050,0
|
|
20240102,163300,413916798,2050,2050,2050,2050,0
|
|
20240102,163200,413916798,2050,2050,2050,2050,0
|
|
20240102,163100,413916798,2050,2050,2050,2050,0
|
|
20240102,163000,413916798,2050,2050,2050,2050,0
|
|
20240102,162900,413916798,2050,2050,2050,2050,0
|
|
20240102,162800,413916798,2050,2050,2050,2050,0
|
|
20240102,162700,413916798,2050,2050,2050,2050,0
|
|
20240102,162600,413916798,2050,2050,2050,2050,0
|
|
20240102,162500,413916798,2050,2050,2050,2050,0
|
|
20240102,162400,413916798,2050,2050,2050,2050,0
|
|
20240102,162300,413916798,2050,2050,2050,2050,0
|
|
20240102,162200,413916798,2050,2050,2050,2050,0
|
|
20240102,162100,413916798,2050,2050,2050,2050,0
|
|
20240102,162000,413916798,2050,2050,2050,2050,0
|
|
20240102,161900,413916798,2050,2050,2050,2050,0
|
|
20240102,161800,413916798,2050,2050,2050,2050,0
|
|
20240102,161700,413916798,2050,2050,2050,2050,0
|
|
20240102,161600,413916798,2050,2050,2050,2050,0
|
|
20240102,161500,413916798,2050,2050,2050,2050,0
|
|
20240102,161400,413916798,2050,2050,2050,2050,0
|
|
20240102,161300,413916798,2050,2050,2050,2050,0
|
|
20240102,161200,413916798,2050,2050,2050,2050,0
|
|
20240102,161100,413916798,2050,2050,2050,2050,0
|
|
20240102,161000,413916798,2050,2050,2050,2050,0
|
|
20240102,160900,413916798,2050,2050,2050,2050,0
|
|
20240102,160800,413916798,2050,2050,2050,2050,0
|
|
20240102,160700,413916798,2050,2050,2050,2050,0
|
|
20240102,160600,413916798,2050,2050,2050,2050,2571
|
|
20240102,160500,413916798,2050,2050,2050,2050,0
|
|
20240102,160400,413916798,2050,2050,2050,2050,0
|
|
20240102,160300,413916798,2050,2050,2050,2050,0
|
|
20240102,160200,413916798,2050,2050,2050,2050,0
|
|
20240102,160100,413916798,2050,2050,2050,2050,0
|
|
20240102,160000,413916798,2050,2050,2050,2050,0
|
|
20240102,155900,413916798,2050,2050,2050,2050,0
|
|
20240102,155800,413916798,2050,2050,2050,2050,0
|
|
20240102,155700,413916798,2050,2050,2050,2050,0
|
|
20240102,155600,413916798,2050,2050,2050,2050,0
|
|
20240102,155500,413916798,2050,2050,2050,2050,0
|
|
20240102,155400,413916798,2050,2050,2050,2050,0
|
|
20240102,155300,413916798,2050,2050,2050,2050,0
|
|
20240102,155200,413916798,2050,2050,2050,2050,0
|
|
20240102,155100,413916798,2050,2050,2050,2050,0
|
|
20240102,155000,413916798,2050,2050,2050,2050,0
|
|
20240102,154900,413916798,2050,2050,2050,2050,0
|
|
20240102,154800,413916798,2050,2050,2050,2050,0
|
|
20240102,154700,413916798,2050,2050,2050,2050,0
|
|
20240102,154600,413916798,2050,2050,2050,2050,0
|
|
20240102,154500,413916798,2050,2050,2050,2050,0
|
|
20240102,154400,413916798,2050,2050,2050,2050,0
|
|
20240102,154300,413916798,2050,2050,2050,2050,0
|
|
20240102,154200,413916798,2050,2050,2050,2050,0
|
|
20240102,154100,413916798,2050,2050,2050,2050,0
|
|
20240102,154000,413916798,2050,2050,2050,2050,0
|
|
20240102,153900,413916798,2050,2050,2050,2050,0
|
|
20240102,153800,413916798,2050,2050,2050,2050,0
|
|
20240102,153700,413916798,2050,2050,2050,2050,0
|
|
20240102,153600,413916798,2050,2050,2050,2050,2571
|
|
20240102,153500,413916798,2050,2050,2050,2050,0
|
|
20240102,153400,413916798,2050,2050,2050,2050,0
|
|
20240102,153300,413916798,2050,2050,2050,2050,0
|
|
20240102,153200,413916798,2050,2050,2050,2050,0
|
|
20240102,153100,413916798,2050,2050,2050,2050,0
|
|
20240102,153000,413916798,2050,2050,2050,2050,2571
|
|
20240102,152900,408646248,2050,2050,2050,2050,0
|
|
20240102,152800,408646248,2050,2050,2050,2050,0
|
|
20240102,152700,408646248,2050,2050,2050,2050,0
|
|
20240102,152600,408646248,2050,2050,2050,2050,0
|
|
20240102,152500,408646248,2050,2050,2050,2050,0
|
|
20240102,152400,408646248,2050,2050,2050,2050,0
|
|
20240102,152300,408646248,2050,2050,2050,2050,0
|
|
20240102,152200,408646248,2050,2050,2050,2050,0
|
|
20240102,152100,408646248,2050,2050,2050,2050,0
|
|
20240102,152000,408646248,2050,2050,2050,2050,0
|
|
20240102,151900,408646248,2050,2050,2050,2050,0
|
|
20240102,151800,408646248,2050,2050,2050,2050,311
|
|
20240102,151700,408008698,2050,2050,2050,2050,0
|
|
20240102,151600,408008698,2050,2050,2050,2050,265
|
|
20240102,151500,407465448,2030,2030,2030,2030,0
|
|
20240102,151400,407465448,2030,2045,2045,2030,6800
|
|
20240102,151300,393656133,2050,2050,2050,2050,200
|
|
20240102,151200,393246133,2050,2045,2050,2045,14
|
|
20240102,151100,393217498,2050,2050,2050,2050,245
|
|
20240102,151000,392715248,2045,2045,2045,2045,41
|
|
20240102,150900,392631403,2050,2050,2050,2045,303
|
|
20240102,150800,392011338,2045,2050,2050,2045,983
|
|
20240102,150700,389996438,2050,2050,2050,2050,3188
|
|
20240102,150600,383461038,2055,2055,2055,2050,3578
|
|
20240102,150500,376108293,2050,2055,2055,2050,511
|
|
20240102,150400,375060648,2055,2050,2055,2050,382
|
|
20240102,150300,374277458,2050,2045,2050,2045,7573
|
|
20240102,150200,358774018,2045,2045,2045,2045,1693
|
|
20240102,150100,355311833,2040,2040,2040,2040,27
|
|
20240102,150000,355256753,2040,2040,2040,2040,5078
|
|
20240102,145900,344897633,2040,2040,2040,2040,10
|
|
20240102,145800,344877233,2040,2035,2040,2035,1401
|
|
20240102,145700,342021193,2035,2035,2035,2035,50
|
|
20240102,145600,341919443,2035,2040,2040,2035,150
|
|
20240102,145500,341613943,2035,2035,2035,2035,100
|
|
20240102,145400,341410443,2035,2035,2035,2035,197
|
|
20240102,145300,341009548,2035,2035,2035,2035,3
|
|
20240102,145200,341003443,2035,2035,2035,2035,0
|
|
20240102,145100,341003443,2035,2035,2035,2035,0
|
|
20240102,145000,341003443,2035,2035,2035,2035,50
|
|
20240102,144900,340901693,2040,2040,2040,2040,0
|
|
20240102,144800,340901693,2040,2040,2040,2040,102
|
|
20240102,144700,340693613,2040,2040,2040,2040,401
|
|
20240102,144600,339875573,2040,2035,2040,2035,602
|
|
20240102,144500,338650293,2035,2035,2035,2035,1000
|
|
20240102,144400,336615293,2040,2040,2040,2040,0
|
|
20240102,144300,336615293,2040,2040,2040,2040,492
|
|
20240102,144200,335611613,2035,2035,2035,2035,20
|
|
20240102,144100,335570913,2035,2035,2035,2035,50
|
|
20240102,144000,335469163,2035,2035,2035,2035,0
|
|
20240102,143900,335469163,2035,2035,2035,2035,540
|
|
20240102,143800,334370263,2040,2035,2040,2035,11
|
|
20240102,143700,334347873,2035,2035,2035,2035,0
|
|
20240102,143600,334347873,2035,2035,2035,2035,3419
|
|
20240102,143500,327390208,2035,2035,2035,2035,0
|
|
20240102,143400,327390208,2035,2045,2045,2035,27
|
|
20240102,143300,327335013,2045,2040,2045,2040,230
|
|
20240102,143200,326865663,2040,2040,2040,2040,80
|
|
20240102,143100,326702463,2040,2040,2040,2040,1
|
|
20240102,143000,326700423,2040,2035,2040,2030,11151
|
|
20240102,142900,303966008,2030,2035,2035,2030,15
|
|
20240102,142800,303935488,2030,2030,2030,2030,831
|
|
20240102,142700,302248558,2030,2030,2030,2030,300
|
|
20240102,142600,301639558,2030,2030,2030,2030,700
|
|
20240102,142500,300218558,2030,2030,2030,2030,500
|
|
20240102,142400,299203558,2030,2030,2030,2030,100
|
|
20240102,142300,299000558,2035,2035,2035,2030,112
|
|
20240102,142200,298773138,2030,2030,2030,2030,3
|
|
20240102,142100,298767048,2035,2030,2035,2030,79
|
|
20240102,142000,298606433,2030,2030,2030,2030,0
|
|
20240102,141900,298606433,2030,2030,2030,2030,32
|
|
20240102,141800,298541473,2030,2035,2035,2030,568
|
|
20240102,141700,297387933,2035,2035,2035,2035,100
|
|
20240102,141600,297184433,2035,2035,2035,2035,5
|
|
20240102,141500,297174258,2035,2035,2035,2035,0
|
|
20240102,141400,297174258,2035,2035,2035,2035,1
|
|
20240102,141300,297172223,2035,2035,2035,2035,1421
|
|
20240102,141200,294280488,2035,2035,2035,2035,0
|
|
20240102,141100,294280488,2035,2035,2035,2035,36
|
|
20240102,141000,294207228,2035,2035,2035,2035,1718
|
|
20240102,140900,290711098,2035,2035,2035,2035,0
|
|
20240102,140800,290711098,2035,2035,2035,2035,804
|
|
20240102,140700,289074958,2030,2030,2030,2030,263
|
|
20240102,140600,288541068,2030,2030,2030,2030,1247
|
|
20240102,140500,286009658,2035,2035,2035,2035,0
|
|
20240102,140400,286009658,2035,2035,2035,2035,1492
|
|
20240102,140300,282973438,2035,2035,2035,2035,110
|
|
20240102,140200,282749588,2035,2035,2035,2035,20
|
|
20240102,140100,282708888,2035,2035,2035,2035,100
|
|
20240102,140000,282505388,2035,2035,2035,2035,0
|
|
20240102,135900,282505388,2035,2035,2035,2035,20
|
|
20240102,135800,282464688,2030,2030,2030,2030,0
|
|
20240102,135700,282464688,2030,2030,2030,2030,10
|
|
20240102,135600,282444388,2030,2030,2030,2030,6650
|
|
20240102,135500,268944888,2025,2020,2025,2020,3318
|
|
20240102,135400,262225948,2020,2020,2020,2020,0
|
|
20240102,135300,262225948,2020,2020,2020,2020,18
|
|
20240102,135200,262189588,2025,2020,2025,2020,150
|
|
20240102,135100,261886338,2025,2020,2025,2020,415
|
|
20240102,135000,261047963,2025,2025,2025,2025,0
|
|
20240102,134900,261047963,2025,2025,2025,2025,0
|
|
20240102,134800,261047963,2025,2025,2025,2025,50
|
|
20240102,134700,260946713,2020,2020,2020,2020,0
|
|
20240102,134600,260946713,2020,2020,2020,2020,0
|
|
20240102,134500,260946713,2020,2020,2020,2020,0
|
|
20240102,134400,260946713,2020,2020,2020,2020,0
|
|
20240102,134300,260946713,2020,2020,2020,2020,5
|
|
20240102,134200,260936613,2020,2020,2020,2020,50
|
|
20240102,134100,260835613,2025,2025,2025,2025,51
|
|
20240102,134000,260732338,2020,2020,2020,2020,0
|
|
20240102,133900,260732338,2020,2020,2020,2020,0
|
|
20240102,133800,260732338,2020,2020,2020,2020,822
|
|
20240102,133700,259071898,2020,2020,2020,2020,0
|
|
20240102,133600,259071898,2020,2020,2020,2020,0
|
|
20240102,133500,259071898,2020,2015,2020,2015,5
|
|
20240102,133400,259061813,2015,2015,2015,2015,0
|
|
20240102,133300,259061813,2015,2015,2015,2015,1
|
|
20240102,133200,259059798,2015,2015,2015,2015,11
|
|
20240102,133100,259037633,2015,2015,2015,2015,11
|
|
20240102,133000,259015468,2025,2025,2025,2025,1
|
|
20240102,132900,259013443,2020,2020,2020,2020,100
|
|
20240102,132800,258811443,2025,2025,2025,2025,2
|
|
20240102,132700,258807393,2020,2020,2020,2020,311
|
|
20240102,132600,258179173,2020,2020,2020,2020,0
|
|
20240102,132500,258179173,2020,2020,2020,2020,0
|
|
20240102,132400,258179173,2020,2020,2020,2020,604
|
|
20240102,132300,256959093,2020,2020,2020,2020,0
|
|
20240102,132200,256959093,2020,2020,2020,2020,400
|
|
20240102,132100,256151093,2020,2020,2020,2020,0
|
|
20240102,132000,256151093,2020,2020,2020,2020,100
|
|
20240102,131900,255949093,2020,2020,2020,2020,0
|
|
20240102,131800,255949093,2020,2020,2020,2020,0
|
|
20240102,131700,255949093,2020,2020,2020,2020,87
|
|
20240102,131600,255773353,2025,2025,2025,2025,100
|
|
20240102,131500,255570853,2020,2020,2020,2020,0
|
|
20240102,131400,255570853,2020,2020,2020,2020,0
|
|
20240102,131300,255570853,2020,2025,2025,2020,220
|
|
20240102,131200,255126353,2020,2020,2020,2020,0
|
|
20240102,131100,255126353,2020,2020,2020,2020,0
|
|
20240102,131000,255126353,2020,2025,2025,2020,703
|
|
20240102,130900,253706278,2025,2025,2025,2025,7
|
|
20240102,130800,253692103,2025,2025,2025,2025,0
|
|
20240102,130700,253692103,2025,2025,2025,2025,1
|
|
20240102,130600,253690078,2020,2020,2020,2020,500
|
|
20240102,130500,252680078,2020,2020,2020,2020,10
|
|
20240102,130400,252659878,2025,2025,2025,2025,1
|
|
20240102,130300,252657853,2020,2020,2020,2020,0
|
|
20240102,130200,252657853,2020,2020,2020,2020,0
|
|
20240102,130100,252657853,2020,2020,2020,2020,0
|
|
20240102,130000,252657853,2020,2020,2020,2020,30
|
|
20240102,125900,252597253,2020,2020,2020,2020,2000
|
|
20240102,125800,248557253,2020,2020,2020,2020,5
|
|
20240102,125700,248547153,2020,2020,2020,2020,0
|
|
20240102,125600,248547153,2020,2020,2020,2020,0
|
|
20240102,125500,248547153,2020,2020,2020,2020,501
|
|
20240102,125400,247535133,2020,2020,2020,2020,500
|
|
20240102,125300,246525133,2020,2010,2020,2010,4701
|
|
20240102,125200,237034123,2010,2010,2010,2010,0
|
|
20240102,125100,237034123,2010,2010,2010,2010,0
|
|
20240102,125000,237034123,2010,2010,2010,2010,0
|
|
20240102,124900,237034123,2010,2010,2010,2010,0
|
|
20240102,124800,237034123,2010,2010,2010,2010,85
|
|
20240102,124700,236863273,2015,2015,2015,2015,0
|
|
20240102,124600,236863273,2015,2015,2015,2015,0
|
|
20240102,124500,236863273,2015,2015,2015,2015,0
|
|
20240102,124400,236863273,2015,2010,2015,2010,1467
|
|
20240102,124300,233907493,2015,2015,2015,2015,0
|
|
20240102,124200,233907493,2015,2015,2015,2015,0
|
|
20240102,124100,233907493,2015,2015,2015,2015,0
|
|
20240102,124000,233907493,2015,2015,2015,2015,256
|
|
20240102,123900,233391653,2010,2010,2010,2010,126
|
|
20240102,123800,233138393,2010,2010,2010,2010,3
|
|
20240102,123700,233132363,2010,2010,2010,2010,0
|
|
20240102,123600,233132363,2010,2010,2010,2010,0
|
|
20240102,123500,233132363,2010,2010,2010,2010,0
|
|
20240102,123400,233132363,2010,2010,2010,2010,4
|
|
20240102,123300,233124323,2015,2015,2015,2015,0
|
|
20240102,123200,233124323,2015,2015,2015,2015,0
|
|
20240102,123100,233124323,2015,2015,2015,2015,0
|
|
20240102,123000,233124323,2015,2015,2015,2015,5
|
|
20240102,122900,233114248,2010,2010,2010,2010,0
|
|
20240102,122800,233114248,2010,2010,2010,2010,850
|
|
20240102,122700,231405748,2010,2010,2010,2010,100
|
|
20240102,122600,231204748,2010,2010,2010,2010,0
|
|
20240102,122500,231204748,2010,2010,2010,2010,955
|
|
20240102,122400,229285198,2015,2015,2015,2015,347
|
|
20240102,122300,228585993,2020,2020,2020,2020,0
|
|
20240102,122200,228585993,2020,2020,2020,2020,0
|
|
20240102,122100,228585993,2020,2020,2020,2020,0
|
|
20240102,122000,228585993,2020,2020,2020,2020,59
|
|
20240102,121900,228466813,2020,2020,2020,2020,0
|
|
20240102,121800,228466813,2020,2020,2020,2020,0
|
|
20240102,121700,228466813,2020,2020,2020,2020,0
|
|
20240102,121600,228466813,2020,2020,2020,2020,210
|
|
20240102,121500,228042613,2020,2020,2020,2020,5
|
|
20240102,121400,228032513,2020,2020,2020,2020,2
|
|
20240102,121300,228028473,2015,2015,2015,2015,0
|
|
20240102,121200,228028473,2015,2015,2015,2015,49
|
|
20240102,121100,227929738,2015,2015,2015,2015,0
|
|
20240102,121000,227929738,2015,2015,2015,2015,0
|
|
20240102,120900,227929738,2015,2010,2015,2010,2
|
|
20240102,120800,227925713,2010,2010,2010,2010,194
|
|
20240102,120700,227535773,2010,2010,2010,2010,0
|
|
20240102,120600,227535773,2010,2010,2010,2010,0
|
|
20240102,120500,227535773,2010,2010,2010,2010,931
|
|
20240102,120400,225664463,2010,2010,2010,2010,0
|
|
20240102,120300,225664463,2010,2015,2015,2010,40
|
|
20240102,120200,225584013,2010,2010,2010,2010,0
|
|
20240102,120100,225584013,2010,2010,2010,2010,235
|
|
20240102,120000,225111663,2010,2010,2010,2010,0
|
|
20240102,115900,225111663,2010,2010,2010,2010,0
|
|
20240102,115800,225111663,2010,2020,2020,2010,8230
|
|
20240102,115700,208564363,2010,2015,2015,2010,2501
|
|
20240102,115600,203529303,2015,2015,2015,2015,830
|
|
20240102,115500,201856853,2015,2015,2015,2015,0
|
|
20240102,115400,201856853,2015,2015,2015,2015,2
|
|
20240102,115300,201852823,2020,2020,2020,2020,0
|
|
20240102,115200,201852823,2020,2020,2020,2020,189
|
|
20240102,115100,201471043,2020,2020,2020,2020,16
|
|
20240102,115000,201438723,2020,2020,2020,2020,295
|
|
20240102,114900,200842823,2020,2020,2020,2020,5
|
|
20240102,114800,200832723,2020,2020,2020,2020,10
|
|
20240102,114700,200812523,2020,2020,2020,2020,700
|
|
20240102,114600,199398523,2020,2020,2020,2020,0
|
|
20240102,114500,199398523,2020,2020,2020,2020,0
|
|
20240102,114400,199398523,2020,2020,2020,2020,58
|
|
20240102,114300,199281363,2020,2020,2020,2020,942
|
|
20240102,114200,197378523,2020,2020,2020,2020,5
|
|
20240102,114100,197368423,2020,2020,2020,2020,103
|
|
20240102,114000,197160363,2015,2015,2015,2015,0
|
|
20240102,113900,197160363,2015,2015,2015,2015,0
|
|
20240102,113800,197160363,2015,2015,2015,2015,0
|
|
20240102,113700,197160363,2015,2015,2015,2015,510
|
|
20240102,113600,196132713,2015,2015,2015,2015,1011
|
|
20240102,113500,194095548,2015,2015,2015,2015,12
|
|
20240102,113400,194071368,2025,2025,2025,2025,0
|
|
20240102,113300,194071368,2025,2015,2025,2015,795
|
|
20240102,113200,192467338,2025,2020,2025,2020,1300
|
|
20240102,113100,189839788,2025,2025,2025,2025,0
|
|
20240102,113000,189839788,2025,2025,2025,2025,1
|
|
20240102,112900,189837763,2015,2025,2025,2015,2253
|
|
20240102,112800,185291173,2025,2025,2025,2025,10
|
|
20240102,112700,185270923,2025,2020,2025,2020,906
|
|
20240102,112600,183440798,2020,2020,2020,2020,1
|
|
20240102,112500,183438778,2020,2020,2020,2020,30
|
|
20240102,112400,183378178,2020,2020,2020,2020,234
|
|
20240102,112300,182905498,2020,2020,2020,2020,1353
|
|
20240102,112200,180172438,2020,2020,2020,2020,1
|
|
20240102,112100,180170418,2010,2010,2010,2010,5
|
|
20240102,112000,180160368,2010,2010,2010,2010,100
|
|
20240102,111900,179959368,2010,2010,2010,2010,0
|
|
20240102,111800,179959368,2010,2010,2010,2010,0
|
|
20240102,111700,179959368,2010,2010,2010,2010,0
|
|
20240102,111600,179959368,2010,2010,2010,2010,0
|
|
20240102,111500,179959368,2010,2010,2010,2010,0
|
|
20240102,111400,179959368,2010,2010,2010,2010,2188
|
|
20240102,111300,175561488,2010,2010,2010,2010,0
|
|
20240102,111200,175561488,2010,2015,2015,2010,3090
|
|
20240102,111100,169344818,2015,2015,2015,2015,1043
|
|
20240102,111000,167243173,2015,2015,2015,2015,2
|
|
20240102,110900,167239143,2010,2010,2010,2010,0
|
|
20240102,110800,167239143,2010,2025,2025,2010,1888
|
|
20240102,110700,163432443,2025,2020,2025,2020,1363
|
|
20240102,110600,160679063,2020,2020,2020,2020,20
|
|
20240102,110500,160638663,2020,2015,2020,2015,331
|
|
20240102,110400,159971543,2015,2015,2015,2015,51
|
|
20240102,110300,159868778,2015,2015,2015,2015,1043
|
|
20240102,110200,157767133,2015,2015,2015,2015,0
|
|
20240102,110100,157767133,2015,2015,2015,2015,52
|
|
20240102,110000,157662353,2015,2015,2015,2015,965
|
|
20240102,105900,155717878,2015,2010,2015,2010,1211
|
|
20240102,105800,153283763,2010,2010,2010,2010,0
|
|
20240102,105700,153283763,2010,2010,2010,2010,2
|
|
20240102,105600,153279743,2010,2010,2010,2010,0
|
|
20240102,105500,153279743,2010,2010,2010,2010,0
|
|
20240102,105400,153279743,2010,2015,2015,2010,429
|
|
20240102,105300,152417408,2015,2015,2015,2015,0
|
|
20240102,105200,152417408,2015,2015,2015,2015,0
|
|
20240102,105100,152417408,2015,2015,2015,2015,2
|
|
20240102,105000,152413378,2010,2015,2015,2010,10
|
|
20240102,104900,152393273,2010,2015,2015,2010,752
|
|
20240102,104800,150881693,2015,2015,2015,2015,42
|
|
20240102,104700,150797063,2015,2015,2015,2015,4
|
|
20240102,104600,150789003,2010,2010,2015,2010,93
|
|
20240102,104500,150602068,2010,2010,2010,2010,2500
|
|
20240102,104400,145577068,2015,2015,2015,2015,0
|
|
20240102,104300,145577068,2015,2010,2015,2010,52
|
|
20240102,104200,145472543,2015,2020,2020,2015,1210
|
|
20240102,104100,143034343,2020,2020,2020,2020,0
|
|
20240102,104000,143034343,2020,2015,2020,2015,754
|
|
20240102,103900,141512923,2020,2020,2020,2020,679
|
|
20240102,103800,140141343,2020,2020,2020,2020,704
|
|
20240102,103700,138719263,2020,2020,2020,2020,0
|
|
20240102,103600,138719263,2020,2020,2020,2020,0
|
|
20240102,103500,138719263,2020,2020,2020,2015,440
|
|
20240102,103400,137830483,2020,2015,2020,2015,211
|
|
20240102,103300,137404513,2020,2020,2020,2020,0
|
|
20240102,103200,137404513,2020,2025,2025,2020,1259
|
|
20240102,103100,134861258,2025,2025,2025,2025,1095
|
|
20240102,103000,132643883,2030,2030,2030,2025,23
|
|
20240102,102900,132597248,2030,2025,2030,2025,2191
|
|
20240102,102800,128150088,2030,2030,2030,2030,2307
|
|
20240102,102700,123466878,2025,2020,2025,2020,2725
|
|
20240102,102600,117950128,2020,2020,2020,2020,201
|
|
20240102,102500,117544108,2020,2020,2020,2020,200
|
|
20240102,102400,117140108,2020,2025,2025,2020,1182
|
|
20240102,102300,114746783,2025,2015,2025,2015,5408
|
|
20240102,102200,103822213,2015,2020,2020,2005,4864
|
|
20240102,102100,94046708,2020,2020,2020,2020,1200
|
|
20240102,102000,91622708,2020,2015,2020,2015,3275
|
|
20240102,101900,85016208,2015,2020,2020,2015,1754
|
|
20240102,101800,81475878,2015,2020,2020,2015,2609
|
|
20240102,101700,76209338,2020,2020,2025,2020,1042
|
|
20240102,101600,74103748,2020,2015,2025,2015,1696
|
|
20240102,101500,70678833,2015,2015,2015,2015,100
|
|
20240102,101400,70477333,2005,2015,2015,2005,111
|
|
20240102,101300,70253778,2015,2015,2015,2015,100
|
|
20240102,101200,70052278,2010,2005,2015,2005,5020
|
|
20240102,101100,59951578,2000,2000,2000,2000,561
|
|
20240102,101000,58829578,2000,2010,2010,2000,8687
|
|
20240102,100900,41455528,2000,2000,2000,2000,0
|
|
20240102,100800,41455528,2000,2000,2000,2000,150
|
|
20240102,100700,41155528,2000,2010,2010,2000,262
|
|
20240102,100600,40629478,2000,2010,2010,2000,810
|
|
20240102,100500,39002878,2000,2010,2010,2000,479
|
|
20240102,100400,38043953,2005,1987,2005,1987,7154
|
|
20240102,100300,23814019,1978,1978,1978,1978,1
|
|
20240102,100200,23812041,1971,1971,1971,1971,289
|
|
20240102,100100,23242422,1970,1971,1971,1970,5011
|
|
20240102,100000,13370336,1974,1987,1987,1974,6749
|