598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240226,185500,1001735025,2020,2020,2020,2020,813
|
|
20240226,185400,1001735025,2020,2020,2020,2020,0
|
|
20240226,185300,1001735025,2020,2020,2020,2020,0
|
|
20240226,185200,1001735025,2020,2020,2020,2020,0
|
|
20240226,185100,1001735025,2020,2020,2020,2020,0
|
|
20240226,185000,1001735025,2020,2020,2020,2020,0
|
|
20240226,184900,1001735025,2020,2020,2020,2020,0
|
|
20240226,184800,1001735025,2020,2020,2020,2020,0
|
|
20240226,184700,1001735025,2020,2020,2020,2020,0
|
|
20240226,184600,1001735025,2020,2020,2020,2020,0
|
|
20240226,184500,1001735025,2020,2020,2020,2020,0
|
|
20240226,184400,1001735025,2020,2020,2020,2020,0
|
|
20240226,184300,1001735025,2020,2020,2020,2020,0
|
|
20240226,184200,1001735025,2020,2020,2020,2020,0
|
|
20240226,184100,1001735025,2020,2020,2020,2020,0
|
|
20240226,184000,1001735025,2020,2020,2020,2020,0
|
|
20240226,183900,1001735025,2020,2020,2020,2020,0
|
|
20240226,183800,1001735025,2020,2020,2020,2020,0
|
|
20240226,183700,1001735025,2020,2020,2020,2020,0
|
|
20240226,183600,1001735025,2020,2020,2020,2020,0
|
|
20240226,183500,1001735025,2020,2020,2020,2020,0
|
|
20240226,183400,1001735025,2020,2020,2020,2020,0
|
|
20240226,183300,1001735025,2020,2020,2020,2020,0
|
|
20240226,183200,1001735025,2020,2020,2020,2020,0
|
|
20240226,183100,1001735025,2020,2020,2020,2020,0
|
|
20240226,183000,1001735025,2020,2020,2020,2020,0
|
|
20240226,182900,1001735025,2020,2020,2020,2020,0
|
|
20240226,182800,1001735025,2020,2020,2020,2020,0
|
|
20240226,182700,1001735025,2020,2020,2020,2020,0
|
|
20240226,182600,1001735025,2020,2020,2020,2020,0
|
|
20240226,182500,1001735025,2020,2020,2020,2020,813
|
|
20240226,182400,1001735025,2020,2020,2020,2020,0
|
|
20240226,182300,1001735025,2020,2020,2020,2020,0
|
|
20240226,182200,1001735025,2020,2020,2020,2020,0
|
|
20240226,182100,1001735025,2020,2020,2020,2020,0
|
|
20240226,182000,1001735025,2020,2020,2020,2020,0
|
|
20240226,181900,1001735025,2020,2020,2020,2020,0
|
|
20240226,181800,1001735025,2020,2020,2020,2020,0
|
|
20240226,181700,1001735025,2020,2020,2020,2020,0
|
|
20240226,181600,1001735025,2020,2020,2020,2020,0
|
|
20240226,181500,1001735025,2020,2020,2020,2020,0
|
|
20240226,181400,1001735025,2020,2020,2020,2020,0
|
|
20240226,181300,1001735025,2020,2020,2020,2020,0
|
|
20240226,181200,1001735025,2020,2020,2020,2020,0
|
|
20240226,181100,1001735025,2020,2020,2020,2020,0
|
|
20240226,181000,1001735025,2020,2020,2020,2020,0
|
|
20240226,180900,1001735025,2020,2020,2020,2020,0
|
|
20240226,180800,1001735025,2020,2020,2020,2020,0
|
|
20240226,180700,1001735025,2020,2020,2020,2020,0
|
|
20240226,180600,1001735025,2020,2020,2020,2020,0
|
|
20240226,180500,1001735025,2020,2020,2020,2020,0
|
|
20240226,180400,1001735025,2020,2020,2020,2020,0
|
|
20240226,180300,1001735025,2020,2020,2020,2020,0
|
|
20240226,180200,1001735025,2020,2020,2020,2020,0
|
|
20240226,180100,1001735025,2020,2020,2020,2020,0
|
|
20240226,180000,1001735025,2020,2020,2020,2020,0
|
|
20240226,175900,1001735025,2020,2020,2020,2020,0
|
|
20240226,175800,1001735025,2020,2020,2020,2020,0
|
|
20240226,175700,1001735025,2020,2020,2020,2020,0
|
|
20240226,175600,1001735025,2020,2020,2020,2020,0
|
|
20240226,175500,1001735025,2020,2020,2020,2020,813
|
|
20240226,175400,1001735025,2020,2020,2020,2020,0
|
|
20240226,175300,1001735025,2020,2020,2020,2020,0
|
|
20240226,175200,1001735025,2020,2020,2020,2020,0
|
|
20240226,175100,1001735025,2020,2020,2020,2020,0
|
|
20240226,175000,1001735025,2020,2020,2020,2020,0
|
|
20240226,174900,1001735025,2020,2020,2020,2020,0
|
|
20240226,174800,1001735025,2020,2020,2020,2020,0
|
|
20240226,174700,1001735025,2020,2020,2020,2020,0
|
|
20240226,174600,1001735025,2020,2020,2020,2020,0
|
|
20240226,174500,1001735025,2020,2020,2020,2020,0
|
|
20240226,174400,1001735025,2020,2020,2020,2020,0
|
|
20240226,174300,1001735025,2020,2020,2020,2020,0
|
|
20240226,174200,1001735025,2020,2020,2020,2020,0
|
|
20240226,174100,1001735025,2020,2020,2020,2020,0
|
|
20240226,174000,1001735025,2020,2020,2020,2020,0
|
|
20240226,173900,1001735025,2020,2020,2020,2020,0
|
|
20240226,173800,1001735025,2020,2020,2020,2020,0
|
|
20240226,173700,1001735025,2020,2020,2020,2020,0
|
|
20240226,173600,1001735025,2020,2020,2020,2020,0
|
|
20240226,173500,1001735025,2020,2020,2020,2020,0
|
|
20240226,173400,1001735025,2020,2020,2020,2020,0
|
|
20240226,173300,1001735025,2020,2020,2020,2020,0
|
|
20240226,173200,1001735025,2020,2020,2020,2020,0
|
|
20240226,173100,1001735025,2020,2020,2020,2020,0
|
|
20240226,173000,1001735025,2020,2020,2020,2020,0
|
|
20240226,172900,1001735025,2020,2020,2020,2020,0
|
|
20240226,172800,1001735025,2020,2020,2020,2020,0
|
|
20240226,172700,1001735025,2020,2020,2020,2020,0
|
|
20240226,172600,1001735025,2020,2020,2020,2020,0
|
|
20240226,172500,1001735025,2020,2020,2020,2020,813
|
|
20240226,172400,1001735025,2020,2020,2020,2020,0
|
|
20240226,172300,1001735025,2020,2020,2020,2020,0
|
|
20240226,172200,1001735025,2020,2020,2020,2020,0
|
|
20240226,172100,1001735025,2020,2020,2020,2020,0
|
|
20240226,172000,1001735025,2020,2020,2020,2020,0
|
|
20240226,171900,1001735025,2020,2020,2020,2020,0
|
|
20240226,171800,1001735025,2020,2020,2020,2020,0
|
|
20240226,171700,1001735025,2020,2020,2020,2020,0
|
|
20240226,171600,1001735025,2020,2020,2020,2020,0
|
|
20240226,171500,1001735025,2020,2020,2020,2020,0
|
|
20240226,171400,1001735025,2020,2020,2020,2020,0
|
|
20240226,171300,1001735025,2020,2020,2020,2020,0
|
|
20240226,171200,1001735025,2020,2020,2020,2020,0
|
|
20240226,171100,1001735025,2020,2020,2020,2020,0
|
|
20240226,171000,1001735025,2020,2020,2020,2020,0
|
|
20240226,170900,1001735025,2020,2020,2020,2020,0
|
|
20240226,170800,1001735025,2020,2020,2020,2020,0
|
|
20240226,170700,1001735025,2020,2020,2020,2020,0
|
|
20240226,170600,1001735025,2020,2020,2020,2020,0
|
|
20240226,170500,1001735025,2020,2020,2020,2020,0
|
|
20240226,170400,1001735025,2020,2020,2020,2020,0
|
|
20240226,170300,1001735025,2020,2020,2020,2020,0
|
|
20240226,170200,1001735025,2020,2020,2020,2020,0
|
|
20240226,170100,1001735025,2020,2020,2020,2020,0
|
|
20240226,170000,1001735025,2020,2020,2020,2020,0
|
|
20240226,165900,1001735025,2020,2020,2020,2020,0
|
|
20240226,165800,1001735025,2020,2020,2020,2020,0
|
|
20240226,165700,1001735025,2020,2020,2020,2020,0
|
|
20240226,165600,1001735025,2020,2020,2020,2020,0
|
|
20240226,165500,1001735025,2020,2020,2020,2020,813
|
|
20240226,165400,1001735025,2020,2020,2020,2020,0
|
|
20240226,165300,1001735025,2020,2020,2020,2020,0
|
|
20240226,165200,1001735025,2020,2020,2020,2020,0
|
|
20240226,165100,1001735025,2020,2020,2020,2020,0
|
|
20240226,165000,1001735025,2020,2020,2020,2020,0
|
|
20240226,164900,1001735025,2020,2020,2020,2020,0
|
|
20240226,164800,1001735025,2020,2020,2020,2020,0
|
|
20240226,164700,1001735025,2020,2020,2020,2020,0
|
|
20240226,164600,1001735025,2020,2020,2020,2020,0
|
|
20240226,164500,1001735025,2020,2020,2020,2020,0
|
|
20240226,164400,1001735025,2020,2020,2020,2020,0
|
|
20240226,164300,1001735025,2020,2020,2020,2020,0
|
|
20240226,164200,1001735025,2020,2020,2020,2020,0
|
|
20240226,164100,1001735025,2020,2020,2020,2020,0
|
|
20240226,164000,1001735025,2020,2020,2020,2020,0
|
|
20240226,163900,1001735025,2020,2020,2020,2020,0
|
|
20240226,163800,1001735025,2020,2020,2020,2020,0
|
|
20240226,163700,1001735025,2020,2020,2020,2020,0
|
|
20240226,163600,1001735025,2020,2020,2020,2020,0
|
|
20240226,163500,1001735025,2020,2020,2020,2020,0
|
|
20240226,163400,1001735025,2020,2020,2020,2020,0
|
|
20240226,163300,1001735025,2020,2020,2020,2020,0
|
|
20240226,163200,1001735025,2020,2020,2020,2020,0
|
|
20240226,163100,1001735025,2020,2020,2020,2020,0
|
|
20240226,163000,1001735025,2020,2020,2020,2020,0
|
|
20240226,162900,1001735025,2020,2020,2020,2020,0
|
|
20240226,162800,1001735025,2020,2020,2020,2020,0
|
|
20240226,162700,1001735025,2020,2020,2020,2020,0
|
|
20240226,162600,1001735025,2020,2020,2020,2020,0
|
|
20240226,162500,1001735025,2020,2020,2020,2020,813
|
|
20240226,162400,1001735025,2020,2020,2020,2020,0
|
|
20240226,162300,1001735025,2020,2020,2020,2020,0
|
|
20240226,162200,1001735025,2020,2020,2020,2020,0
|
|
20240226,162100,1001735025,2020,2020,2020,2020,0
|
|
20240226,162000,1001735025,2020,2020,2020,2020,0
|
|
20240226,161900,1001735025,2020,2020,2020,2020,0
|
|
20240226,161800,1001735025,2020,2020,2020,2020,0
|
|
20240226,161700,1001735025,2020,2020,2020,2020,0
|
|
20240226,161600,1001735025,2020,2020,2020,2020,0
|
|
20240226,161500,1001735025,2020,2020,2020,2020,0
|
|
20240226,161400,1001735025,2020,2020,2020,2020,0
|
|
20240226,161300,1001735025,2020,2020,2020,2020,0
|
|
20240226,161200,1001735025,2020,2020,2020,2020,0
|
|
20240226,161100,1001735025,2020,2020,2020,2020,0
|
|
20240226,161000,1001735025,2020,2020,2020,2020,0
|
|
20240226,160900,1001735025,2020,2020,2020,2020,0
|
|
20240226,160800,1001735025,2020,2020,2020,2020,0
|
|
20240226,160700,1001735025,2020,2020,2020,2020,0
|
|
20240226,160600,1001735025,2020,2020,2020,2020,0
|
|
20240226,160500,1001735025,2020,2020,2020,2020,0
|
|
20240226,160400,1001735025,2020,2020,2020,2020,0
|
|
20240226,160300,1001735025,2020,2020,2020,2020,0
|
|
20240226,160200,1001735025,2020,2020,2020,2020,0
|
|
20240226,160100,1001735025,2020,2020,2020,2020,0
|
|
20240226,160000,1001735025,2020,2020,2020,2020,0
|
|
20240226,155900,1001735025,2020,2020,2020,2020,0
|
|
20240226,155800,1001735025,2020,2020,2020,2020,0
|
|
20240226,155700,1001735025,2020,2020,2020,2020,0
|
|
20240226,155600,1001735025,2020,2020,2020,2020,0
|
|
20240226,155500,1001735025,2020,2020,2020,2020,813
|
|
20240226,155400,1001735025,2020,2020,2020,2020,0
|
|
20240226,155300,1001735025,2020,2020,2020,2020,0
|
|
20240226,155200,1001735025,2020,2020,2020,2020,0
|
|
20240226,155100,1001735025,2020,2020,2020,2020,0
|
|
20240226,155000,1001735025,2020,2020,2020,2020,0
|
|
20240226,154900,1001735025,2020,2020,2020,2020,0
|
|
20240226,154800,1001735025,2020,2020,2020,2020,0
|
|
20240226,154700,1001735025,2020,2020,2020,2020,0
|
|
20240226,154600,1001735025,2020,2020,2020,2020,0
|
|
20240226,154500,1001735025,2020,2020,2020,2020,0
|
|
20240226,154400,1001735025,2020,2020,2020,2020,0
|
|
20240226,154300,1001735025,2020,2020,2020,2020,0
|
|
20240226,154200,1001735025,2020,2020,2020,2020,0
|
|
20240226,154100,1001735025,2020,2020,2020,2020,0
|
|
20240226,154000,1001735025,2020,2020,2020,2020,0
|
|
20240226,153900,1001735025,2020,2020,2020,2020,0
|
|
20240226,153800,1001735025,2020,2020,2020,2020,0
|
|
20240226,153700,1001735025,2020,2020,2020,2020,0
|
|
20240226,153600,1001735025,2020,2020,2020,2020,0
|
|
20240226,153500,1001735025,2020,2020,2020,2020,0
|
|
20240226,153400,1001735025,2020,2020,2020,2020,0
|
|
20240226,153300,1001735025,2020,2020,2020,2020,0
|
|
20240226,153200,1001735025,2020,2020,2020,2020,0
|
|
20240226,153100,1001735025,2020,2020,2020,2020,0
|
|
20240226,153000,1001735025,2020,2020,2020,2020,813
|
|
20240226,152900,1000092765,2010,2010,2010,2010,0
|
|
20240226,152800,1000092765,2010,2010,2010,2010,0
|
|
20240226,152700,1000092765,2010,2010,2010,2010,0
|
|
20240226,152600,1000092765,2010,2010,2010,2010,0
|
|
20240226,152500,1000092765,2010,2010,2010,2010,0
|
|
20240226,152400,1000092765,2010,2010,2010,2010,0
|
|
20240226,152300,1000092765,2010,2010,2010,2010,0
|
|
20240226,152200,1000092765,2010,2010,2010,2010,0
|
|
20240226,152100,1000092765,2010,2010,2010,2010,0
|
|
20240226,152000,1000092765,2010,2010,2010,2010,0
|
|
20240226,151900,1000092765,2010,2005,2010,2005,1951
|
|
20240226,151800,996177005,2005,2005,2005,2000,304
|
|
20240226,151700,995567990,2000,2000,2000,2000,9523
|
|
20240226,151600,976521990,2005,2005,2005,2000,148
|
|
20240226,151500,976225270,2005,2005,2005,2005,505
|
|
20240226,151400,975212745,2005,2005,2005,1998,2853
|
|
20240226,151300,969495630,2005,1998,2005,1998,506
|
|
20240226,151200,968481121,2005,2005,2005,2005,634
|
|
20240226,151100,967209951,2005,2005,2005,2005,400
|
|
20240226,151000,966407951,2005,2005,2005,2005,1
|
|
20240226,150900,966405946,2000,2000,2000,2000,2297
|
|
20240226,150800,961811946,2000,2000,2000,2000,1000
|
|
20240226,150700,959811946,2005,1998,2005,1998,4736
|
|
20240226,150600,950345918,2000,2000,2000,2000,251
|
|
20240226,150500,949843918,1998,2005,2005,1998,4416
|
|
20240226,150400,941017435,2005,2005,2010,2000,2906
|
|
20240226,150300,935196800,2010,2005,2010,2005,311
|
|
20240226,150200,934573190,2010,2010,2010,2010,10
|
|
20240226,150100,934553090,2010,2010,2010,2010,10
|
|
20240226,150000,934532990,2005,2005,2005,2005,2
|
|
20240226,145900,934528980,2005,2005,2010,2005,57
|
|
20240226,145800,934414645,2005,2005,2010,2005,18
|
|
20240226,145700,934378490,2010,2005,2010,2005,128
|
|
20240226,145600,934121825,2005,2010,2010,2005,1052
|
|
20240226,145500,932012390,2005,2010,2010,2005,916
|
|
20240226,145400,930175735,2010,2010,2010,2010,0
|
|
20240226,145300,930175735,2010,2010,2010,2010,0
|
|
20240226,145200,930175735,2010,2010,2010,2010,30
|
|
20240226,145100,930115435,2010,2005,2010,1999,14416
|
|
20240226,145000,901266223,2010,2010,2010,2010,222
|
|
20240226,144900,900820003,2010,2010,2010,2010,4660
|
|
20240226,144800,891453403,2020,2020,2020,2020,0
|
|
20240226,144700,891453403,2020,2020,2020,2020,0
|
|
20240226,144600,891453403,2020,2020,2020,2020,0
|
|
20240226,144500,891453403,2020,2020,2020,2020,5105
|
|
20240226,144400,881141303,2020,2020,2020,2020,100
|
|
20240226,144300,880939303,2020,2020,2020,2020,35
|
|
20240226,144200,880868603,2020,2010,2020,2010,15
|
|
20240226,144100,880838403,2020,2020,2020,2020,0
|
|
20240226,144000,880838403,2020,2020,2020,2020,0
|
|
20240226,143900,880838403,2020,2020,2020,2020,0
|
|
20240226,143800,880838403,2020,2020,2020,2020,0
|
|
20240226,143700,880838403,2020,2020,2020,2020,0
|
|
20240226,143600,880838403,2020,2020,2020,2020,0
|
|
20240226,143500,880838403,2020,2010,2020,2010,4354
|
|
20240226,143400,872085893,2020,2020,2020,2020,0
|
|
20240226,143300,872085893,2020,2020,2020,2020,0
|
|
20240226,143200,872085893,2020,2020,2020,2020,100
|
|
20240226,143100,871883893,2020,2020,2020,2020,299
|
|
20240226,143000,871279913,2020,2020,2020,2020,988
|
|
20240226,142900,869284153,2020,2020,2020,2020,0
|
|
20240226,142800,869284153,2020,2020,2020,2020,100
|
|
20240226,142700,869082153,2020,2020,2020,2020,0
|
|
20240226,142600,869082153,2020,2020,2020,2020,0
|
|
20240226,142500,869082153,2020,2020,2020,2020,1
|
|
20240226,142400,869080133,2020,2020,2020,2020,0
|
|
20240226,142300,869080133,2020,2020,2020,2020,0
|
|
20240226,142200,869080133,2020,2020,2020,2020,0
|
|
20240226,142100,869080133,2020,2020,2020,2020,0
|
|
20240226,142000,869080133,2020,2020,2020,2020,0
|
|
20240226,141900,869080133,2020,2020,2020,2020,0
|
|
20240226,141800,869080133,2020,2020,2020,2015,138
|
|
20240226,141700,868801423,2020,2020,2020,2020,0
|
|
20240226,141600,868801423,2020,2020,2020,2020,0
|
|
20240226,141500,868801423,2020,2020,2020,2020,0
|
|
20240226,141400,868801423,2020,2020,2020,2020,10
|
|
20240226,141300,868781223,2020,2020,2020,2020,0
|
|
20240226,141200,868781223,2020,2020,2020,2020,0
|
|
20240226,141100,868781223,2020,2020,2020,2020,0
|
|
20240226,141000,868781223,2020,2020,2020,2020,0
|
|
20240226,140900,868781223,2020,2020,2020,2020,1
|
|
20240226,140800,868779203,2020,2020,2020,2020,10
|
|
20240226,140700,868759003,2010,2010,2010,2010,5576
|
|
20240226,140600,857551243,2010,2010,2010,2010,0
|
|
20240226,140500,857551243,2010,2010,2010,2010,0
|
|
20240226,140400,857551243,2010,2010,2010,2010,0
|
|
20240226,140300,857551243,2010,2005,2010,2005,4895
|
|
20240226,140200,847736718,2010,2010,2010,2010,2358
|
|
20240226,140100,842997138,2020,2020,2020,2020,1
|
|
20240226,140000,842995118,2020,2020,2020,2020,0
|
|
20240226,135900,842995118,2020,2020,2020,2020,10
|
|
20240226,135800,842974918,2020,2020,2020,2020,1
|
|
20240226,135700,842972898,2020,2020,2020,2020,0
|
|
20240226,135600,842972898,2020,2020,2020,2020,0
|
|
20240226,135500,842972898,2020,2020,2020,2020,0
|
|
20240226,135400,842972898,2020,2020,2020,2015,270
|
|
20240226,135300,842428743,2020,2020,2020,2020,15
|
|
20240226,135200,842398443,2020,2020,2020,2020,35
|
|
20240226,135100,842327743,2020,2020,2020,2020,0
|
|
20240226,135000,842327743,2020,2020,2020,2010,11
|
|
20240226,134900,842305533,2015,2015,2015,2015,494
|
|
20240226,134800,841310123,2020,2020,2020,2020,0
|
|
20240226,134700,841310123,2020,2020,2020,2010,10
|
|
20240226,134600,841289953,2020,2020,2020,2020,0
|
|
20240226,134500,841289953,2020,2020,2020,2020,5
|
|
20240226,134400,841279853,2015,2015,2015,2015,1
|
|
20240226,134300,841277838,2020,2020,2020,2020,0
|
|
20240226,134200,841277838,2020,2010,2020,2010,344
|
|
20240226,134100,840586348,2010,2010,2010,2005,1503
|
|
20240226,134000,837572243,2020,2010,2020,2010,699
|
|
20240226,133900,836167223,2020,2020,2020,2020,0
|
|
20240226,133800,836167223,2020,2015,2020,2015,54
|
|
20240226,133700,836058363,2015,2015,2015,2015,200
|
|
20240226,133600,835655363,2015,2015,2015,2015,10
|
|
20240226,133500,835635213,2015,2015,2015,2010,13013
|
|
20240226,133400,809471888,2020,2020,2020,2020,0
|
|
20240226,133300,809471888,2020,2020,2020,2020,1
|
|
20240226,133200,809469868,2020,2020,2020,2020,0
|
|
20240226,133100,809469868,2020,2020,2020,2020,140
|
|
20240226,133000,809187068,2025,2025,2025,2025,0
|
|
20240226,132900,809187068,2025,2025,2025,2025,35
|
|
20240226,132800,809116193,2025,2025,2025,2025,0
|
|
20240226,132700,809116193,2025,2020,2025,2020,25
|
|
20240226,132600,809065643,2025,2025,2025,2025,0
|
|
20240226,132500,809065643,2025,2020,2025,2020,200
|
|
20240226,132400,808661603,2020,2020,2020,2020,308
|
|
20240226,132300,808039443,2025,2025,2025,2025,123
|
|
20240226,132200,807790368,2025,2025,2025,2025,0
|
|
20240226,132100,807790368,2025,2025,2025,2025,0
|
|
20240226,132000,807790368,2025,2020,2025,2020,1247
|
|
20240226,131900,805271328,2020,2020,2020,2020,775
|
|
20240226,131800,803705828,2020,2020,2020,2020,50
|
|
20240226,131700,803604828,2020,2020,2020,2020,99
|
|
20240226,131600,803404848,2020,2010,2020,2010,9172
|
|
20240226,131500,784969078,2010,2010,2010,2010,267
|
|
20240226,131400,784432408,2010,2010,2010,2010,0
|
|
20240226,131300,784432408,2010,2010,2010,2010,15
|
|
20240226,131200,784402258,2010,2010,2010,2010,340
|
|
20240226,131100,783718858,2010,2010,2010,2010,0
|
|
20240226,131000,783718858,2010,2010,2010,2010,0
|
|
20240226,130900,783718858,2010,2010,2010,2010,15
|
|
20240226,130800,783688708,2010,2010,2010,2010,658
|
|
20240226,130700,782366128,2020,2020,2020,2020,0
|
|
20240226,130600,782366128,2020,2020,2020,2020,495
|
|
20240226,130500,781366228,2020,2015,2020,2015,218
|
|
20240226,130400,780926953,2015,2015,2015,2015,15
|
|
20240226,130300,780896728,2015,2015,2015,2015,0
|
|
20240226,130200,780896728,2015,2015,2015,2015,35
|
|
20240226,130100,780826203,2015,2015,2015,2015,0
|
|
20240226,130000,780826203,2015,2015,2015,2015,0
|
|
20240226,125900,780826203,2015,2015,2015,2015,45
|
|
20240226,125800,780735528,2015,2015,2015,2015,459
|
|
20240226,125700,779810643,2015,2015,2015,2015,0
|
|
20240226,125600,779810643,2015,2015,2015,2015,15
|
|
20240226,125500,779780418,2015,2015,2015,2015,60
|
|
20240226,125400,779659518,2015,2015,2015,2015,5
|
|
20240226,125300,779649443,2015,2015,2015,2015,0
|
|
20240226,125200,779649443,2015,2015,2015,2015,35
|
|
20240226,125100,779578918,2015,2015,2015,2015,70
|
|
20240226,125000,779437868,2015,2015,2015,2015,0
|
|
20240226,124900,779437868,2015,2015,2015,2015,15
|
|
20240226,124800,779407643,2015,2015,2015,2015,400
|
|
20240226,124700,778601643,2015,2015,2015,2015,15
|
|
20240226,124600,778571418,2015,2015,2015,2015,100
|
|
20240226,124500,778369918,2015,2015,2015,2015,15
|
|
20240226,124400,778339693,2015,2015,2015,2015,142
|
|
20240226,124300,778053563,2015,2015,2015,2015,0
|
|
20240226,124200,778053563,2015,2015,2015,2015,85
|
|
20240226,124100,777882288,2015,2015,2015,2015,15
|
|
20240226,124000,777852063,2015,2015,2015,2015,34
|
|
20240226,123900,777783553,2015,2015,2015,2015,755
|
|
20240226,123800,776262228,2015,2015,2015,2000,3103
|
|
20240226,123700,770042533,2020,2020,2020,2020,0
|
|
20240226,123600,770042533,2020,2020,2020,2015,120
|
|
20240226,123500,769800633,2020,2020,2020,2020,5
|
|
20240226,123400,769790533,2020,2020,2020,2020,5
|
|
20240226,123300,769780433,2020,2020,2020,2020,11
|
|
20240226,123200,769758213,2020,2015,2020,2015,12598
|
|
20240226,123100,744365673,2015,2015,2015,2005,27035
|
|
20240226,123000,689928823,2015,2010,2015,2010,3427
|
|
20240226,122900,683039018,2010,2010,2010,2010,43
|
|
20240226,122800,682952588,2010,2010,2010,2010,0
|
|
20240226,122700,682952588,2010,2010,2010,2005,72
|
|
20240226,122600,682807918,2010,2005,2010,2005,420
|
|
20240226,122500,681965268,2005,2015,2015,1998,7521
|
|
20240226,122400,666933292,2015,2015,2015,1998,28005
|
|
20240226,122300,610893812,2025,2025,2025,2025,40
|
|
20240226,122200,610812812,2025,2025,2025,2025,0
|
|
20240226,122100,610812812,2025,2025,2025,2025,0
|
|
20240226,122000,610812812,2025,2025,2025,2025,10
|
|
20240226,121900,610792562,2015,2015,2015,2015,1
|
|
20240226,121800,610790547,2025,2025,2025,2025,20
|
|
20240226,121700,610750047,2025,2025,2025,2025,0
|
|
20240226,121600,610750047,2025,2025,2025,2025,451
|
|
20240226,121500,609836772,2025,2025,2025,2025,0
|
|
20240226,121400,609836772,2025,2020,2025,2020,2005
|
|
20240226,121300,605786647,2025,2025,2025,2025,30
|
|
20240226,121200,605725897,2025,2025,2025,2025,0
|
|
20240226,121100,605725897,2025,2015,2025,2015,13
|
|
20240226,121000,605699602,2025,2025,2025,2025,5
|
|
20240226,120900,605689477,2025,2025,2025,2025,0
|
|
20240226,120800,605689477,2025,2025,2025,2025,0
|
|
20240226,120700,605689477,2025,2025,2025,2025,0
|
|
20240226,120600,605689477,2025,2025,2025,2025,0
|
|
20240226,120500,605689477,2025,2025,2025,2025,0
|
|
20240226,120400,605689477,2025,2025,2025,2025,0
|
|
20240226,120300,605689477,2025,2025,2025,2025,0
|
|
20240226,120200,605689477,2025,2025,2025,2025,0
|
|
20240226,120100,605689477,2025,2025,2025,2025,0
|
|
20240226,120000,605689477,2025,2025,2025,2025,0
|
|
20240226,115900,605689477,2025,2025,2025,2025,0
|
|
20240226,115800,605689477,2025,2025,2025,2025,815
|
|
20240226,115700,604039102,2025,2025,2025,2025,0
|
|
20240226,115600,604039102,2025,2025,2025,2025,0
|
|
20240226,115500,604039102,2025,2025,2025,2025,0
|
|
20240226,115400,604039102,2025,2025,2025,2025,0
|
|
20240226,115300,604039102,2025,2025,2025,2025,0
|
|
20240226,115200,604039102,2025,2025,2025,2025,0
|
|
20240226,115100,604039102,2025,2015,2025,2015,538
|
|
20240226,115000,602954882,2025,2015,2025,2015,1431
|
|
20240226,114900,600071317,2025,2025,2025,2025,0
|
|
20240226,114800,600071317,2025,2025,2025,2025,6
|
|
20240226,114700,600059167,2025,2025,2025,2025,6
|
|
20240226,114600,600047017,2025,2025,2025,2025,15
|
|
20240226,114500,600016642,2025,2025,2025,2025,0
|
|
20240226,114400,600016642,2025,2025,2025,2025,0
|
|
20240226,114300,600016642,2025,2025,2025,2025,0
|
|
20240226,114200,600016642,2025,2025,2025,2025,0
|
|
20240226,114100,600016642,2025,2025,2025,2025,0
|
|
20240226,114000,600016642,2025,2025,2025,2025,0
|
|
20240226,113900,600016642,2025,2025,2025,2025,0
|
|
20240226,113800,600016642,2025,2025,2025,2025,10
|
|
20240226,113700,599996392,2025,2025,2025,2025,300
|
|
20240226,113600,599388892,2025,2025,2025,2025,0
|
|
20240226,113500,599388892,2025,2025,2025,2025,0
|
|
20240226,113400,599388892,2025,2025,2025,2025,0
|
|
20240226,113300,599388892,2025,2020,2025,2020,25
|
|
20240226,113200,599338317,2025,2025,2025,2025,10
|
|
20240226,113100,599318067,2025,2025,2025,2025,0
|
|
20240226,113000,599318067,2025,2025,2025,2025,0
|
|
20240226,112900,599318067,2025,2025,2025,2025,0
|
|
20240226,112800,599318067,2025,2025,2025,2025,0
|
|
20240226,112700,599318067,2025,2025,2025,2025,0
|
|
20240226,112600,599318067,2025,2025,2025,2025,0
|
|
20240226,112500,599318067,2025,2020,2025,2020,564
|
|
20240226,112400,598178712,2030,2030,2030,2030,0
|
|
20240226,112300,598178712,2030,2025,2030,2020,205
|
|
20240226,112200,597764062,2030,2020,2030,2020,30
|
|
20240226,112100,597703412,2030,2030,2030,2030,0
|
|
20240226,112000,597703412,2030,2025,2030,2025,310
|
|
20240226,111900,597075577,2025,2025,2025,2025,225
|
|
20240226,111800,596619952,2015,2020,2025,2015,2611
|
|
20240226,111700,591357552,2025,2025,2025,2020,4751
|
|
20240226,111600,581760432,2030,2030,2030,2030,15
|
|
20240226,111500,581729982,2030,2025,2030,2025,722
|
|
20240226,111400,580267907,2035,2035,2035,2035,10
|
|
20240226,111300,580247557,2035,2035,2035,2035,0
|
|
20240226,111200,580247557,2035,2035,2035,2035,0
|
|
20240226,111100,580247557,2035,2035,2035,2035,5
|
|
20240226,111000,580237382,2030,2030,2030,2030,372
|
|
20240226,110900,579482222,2035,2035,2035,2035,0
|
|
20240226,110800,579482222,2035,2035,2035,2035,0
|
|
20240226,110700,579482222,2035,2035,2035,2035,0
|
|
20240226,110600,579482222,2035,2025,2035,2025,494
|
|
20240226,110500,578481822,2025,2025,2025,2025,0
|
|
20240226,110400,578481822,2025,2025,2025,2025,0
|
|
20240226,110300,578481822,2025,2025,2025,2025,0
|
|
20240226,110200,578481822,2025,2020,2025,2020,64
|
|
20240226,110100,578352492,2025,2025,2025,2025,0
|
|
20240226,110000,578352492,2025,2025,2025,2025,158
|
|
20240226,105900,578032542,2030,2030,2030,2030,255
|
|
20240226,105800,577514892,2030,2030,2030,2030,0
|
|
20240226,105700,577514892,2030,2030,2030,2030,0
|
|
20240226,105600,577514892,2030,2030,2030,2025,27
|
|
20240226,105500,577460142,2030,2030,2030,2030,5681
|
|
20240226,105400,565927712,2030,2025,2030,2025,10
|
|
20240226,105300,565907437,2035,2035,2035,2035,0
|
|
20240226,105200,565907437,2035,2035,2035,2030,35
|
|
20240226,105100,565836217,2035,2035,2035,2035,3
|
|
20240226,105000,565830112,2035,2020,2035,2020,2035
|
|
20240226,104900,561719397,2020,2025,2025,2015,14293
|
|
20240226,104800,532917632,2025,2025,2025,2025,50
|
|
20240226,104700,532816382,2030,2025,2030,2020,877
|
|
20240226,104600,531044372,2030,2030,2030,2030,0
|
|
20240226,104500,531044372,2030,2030,2030,2030,3
|
|
20240226,104400,531038282,2035,2035,2035,2035,0
|
|
20240226,104300,531038282,2035,2035,2035,2035,0
|
|
20240226,104200,531038282,2035,2030,2035,2030,48
|
|
20240226,104100,530940812,2035,2035,2035,2035,0
|
|
20240226,104000,530940812,2035,2035,2035,2025,1844
|
|
20240226,103900,527199252,2040,2040,2040,2040,0
|
|
20240226,103800,527199252,2040,2040,2040,2040,0
|
|
20240226,103700,527199252,2040,2040,2040,2040,0
|
|
20240226,103600,527199252,2040,2035,2040,2035,503
|
|
20240226,103500,526175642,2040,2035,2040,2035,510
|
|
20240226,103400,525137742,2040,2040,2040,2040,0
|
|
20240226,103300,525137742,2040,2040,2040,2040,0
|
|
20240226,103200,525137742,2040,2040,2040,2040,0
|
|
20240226,103100,525137742,2040,2040,2040,2040,22
|
|
20240226,103000,525092862,2040,2030,2040,2030,217
|
|
20240226,102900,524652182,2040,2040,2040,2040,0
|
|
20240226,102800,524652182,2040,2040,2040,2040,25
|
|
20240226,102700,524601182,2040,2040,2040,2040,0
|
|
20240226,102600,524601182,2040,2040,2040,2040,10
|
|
20240226,102500,524580782,2040,2040,2040,2040,10
|
|
20240226,102400,524560382,2040,2040,2040,2040,0
|
|
20240226,102300,524560382,2040,2030,2040,2030,6
|
|
20240226,102200,524548152,2040,2030,2040,2030,63
|
|
20240226,102100,524420232,2030,2040,2040,2020,10047
|
|
20240226,102000,504122542,2030,2040,2040,2030,105
|
|
20240226,101900,503909342,2040,2040,2040,2025,24168
|
|
20240226,101800,454813277,2050,2050,2050,2050,0
|
|
20240226,101700,454813277,2050,2050,2050,2050,0
|
|
20240226,101600,454813277,2050,2050,2050,2050,5
|
|
20240226,101500,454803027,2050,2050,2050,2050,0
|
|
20240226,101400,454803027,2050,2050,2050,2050,0
|
|
20240226,101300,454803027,2050,2040,2050,2040,10
|
|
20240226,101200,454782547,2050,2050,2050,2050,1
|
|
20240226,101100,454780497,2050,2050,2050,2050,0
|
|
20240226,101000,454780497,2050,2050,2050,2050,0
|
|
20240226,100900,454780497,2050,2050,2050,2050,101
|
|
20240226,100800,454573447,2050,2050,2050,2050,67
|
|
20240226,100700,454436097,2050,2050,2050,2050,24
|
|
20240226,100600,454386897,2050,2050,2050,2050,0
|
|
20240226,100500,454386897,2050,2050,2050,2050,10
|
|
20240226,100400,454366397,2050,2045,2050,2045,152
|
|
20240226,100300,454055537,2045,2040,2045,2040,13
|
|
20240226,100200,454028967,2045,2045,2045,2045,115
|
|
20240226,100100,453793792,2045,2045,2045,2045,0
|
|
20240226,100000,453793792,2045,2045,2045,2040,2644
|
|
20240226,095900,448399787,2055,2055,2055,2055,0
|
|
20240226,095800,448399787,2055,2055,2055,2055,0
|
|
20240226,095700,448399787,2055,2055,2055,2055,0
|
|
20240226,095600,448399787,2055,2055,2055,2055,53
|
|
20240226,095500,448290872,2055,2055,2055,2055,67
|
|
20240226,095400,448153187,2055,2055,2055,2055,0
|
|
20240226,095300,448153187,2055,2055,2055,2055,0
|
|
20240226,095200,448153187,2055,2055,2055,2055,30
|
|
20240226,095100,448091537,2055,2055,2055,2055,0
|
|
20240226,095000,448091537,2055,2055,2055,2055,0
|
|
20240226,094900,448091537,2055,2055,2055,2050,692
|
|
20240226,094800,446672747,2055,2045,2055,2035,2595
|
|
20240226,094700,441374072,2055,2055,2055,2055,0
|
|
20240226,094600,441374072,2055,2055,2055,2055,0
|
|
20240226,094500,441374072,2055,2050,2055,2050,122
|
|
20240226,094400,441123942,2055,2050,2055,2050,85
|
|
20240226,094300,440949597,2055,2055,2055,2055,500
|
|
20240226,094200,439922097,2055,2055,2055,2055,15
|
|
20240226,094100,439891272,2055,2050,2055,2050,1606
|
|
20240226,094000,436590947,2055,2055,2055,2050,452
|
|
20240226,093900,435662092,2055,2055,2055,2055,55
|
|
20240226,093800,435549067,2055,2055,2055,2055,235
|
|
20240226,093700,435066142,2055,2055,2055,2050,506
|
|
20240226,093600,434026787,2055,2055,2055,2050,4428
|
|
20240226,093500,424927747,2055,2045,2055,2045,61
|
|
20240226,093400,424802652,2055,2055,2055,2055,10
|
|
20240226,093300,424782102,2055,2055,2055,2055,0
|
|
20240226,093200,424782102,2055,2050,2055,2050,72
|
|
20240226,093100,424634497,2055,2055,2055,2055,20
|
|
20240226,093000,424593397,2050,2045,2060,2045,2492
|
|
20240226,092900,419476672,2045,2045,2045,2045,1460
|
|
20240226,092800,416490972,2045,2045,2045,2030,1466
|
|
20240226,092700,413512772,2045,2045,2045,2045,40
|
|
20240226,092600,413430972,2045,2045,2045,2045,15
|
|
20240226,092500,413400297,2045,2045,2045,2030,773
|
|
20240226,092400,411827997,2045,2020,2045,2020,16036
|
|
20240226,092300,379295127,2025,2015,2025,2015,3068
|
|
20240226,092200,373105097,2010,2010,2010,2005,10598
|
|
20240226,092100,351803167,1999,2000,2000,1980,10813
|
|
20240226,092000,330268640,2000,2015,2015,2000,8741
|
|
20240226,091900,312720640,2015,2015,2015,2015,100
|
|
20240226,091800,312519140,2025,2025,2035,2015,3919
|
|
20240226,091700,304618620,2035,2035,2035,2025,654
|
|
20240226,091600,303291850,2035,2015,2035,2015,1532
|
|
20240226,091500,300204720,2015,2030,2030,2015,998
|
|
20240226,091400,298193630,2035,2035,2035,2035,0
|
|
20240226,091300,298193630,2035,2035,2040,2010,38606
|
|
20240226,091200,219859305,2030,2045,2050,2030,33042
|
|
20240226,091100,152585380,2050,2040,2050,2040,10526
|
|
20240226,091000,131111965,2040,2045,2045,2040,737
|
|
20240226,090900,129607930,2055,2045,2055,2045,1541
|
|
20240226,090800,126456465,2045,2045,2045,2045,5100
|
|
20240226,090700,116026965,2055,2050,2055,2050,2320
|
|
20240226,090600,111270910,2065,2050,2065,2050,120
|
|
20240226,090500,111024220,2055,2065,2065,2055,19875
|
|
20240226,090400,70082295,2060,2065,2065,2060,122
|
|
20240226,090300,69830865,2065,2065,2075,2065,303
|
|
20240226,090200,69204910,2075,2065,2075,2060,2990
|
|
20240226,090100,63044700,2075,2075,2075,2065,9659
|
|
20240226,090000,43049565,2070,2060,2075,2060,20846
|