598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,185500,460875101,2010,2010,2010,2010,7221
|
|
20240227,185400,460875101,2010,2010,2010,2010,0
|
|
20240227,185300,460875101,2010,2010,2010,2010,0
|
|
20240227,185200,460875101,2010,2010,2010,2010,0
|
|
20240227,185100,460875101,2010,2010,2010,2010,0
|
|
20240227,185000,460875101,2010,2010,2010,2010,0
|
|
20240227,184900,460875101,2010,2010,2010,2010,0
|
|
20240227,184800,460875101,2010,2010,2010,2010,0
|
|
20240227,184700,460875101,2010,2010,2010,2010,0
|
|
20240227,184600,460875101,2010,2010,2010,2010,0
|
|
20240227,184500,460875101,2010,2010,2010,2010,0
|
|
20240227,184400,460875101,2010,2010,2010,2010,0
|
|
20240227,184300,460875101,2010,2010,2010,2010,0
|
|
20240227,184200,460875101,2010,2010,2010,2010,0
|
|
20240227,184100,460875101,2010,2010,2010,2010,0
|
|
20240227,184000,460875101,2010,2010,2010,2010,0
|
|
20240227,183900,460875101,2010,2010,2010,2010,0
|
|
20240227,183800,460875101,2010,2010,2010,2010,0
|
|
20240227,183700,460875101,2010,2010,2010,2010,0
|
|
20240227,183600,460875101,2010,2010,2010,2010,0
|
|
20240227,183500,460875101,2010,2010,2010,2010,0
|
|
20240227,183400,460875101,2010,2010,2010,2010,0
|
|
20240227,183300,460875101,2010,2010,2010,2010,0
|
|
20240227,183200,460875101,2010,2010,2010,2010,0
|
|
20240227,183100,460875101,2010,2010,2010,2010,0
|
|
20240227,183000,460875101,2010,2010,2010,2010,0
|
|
20240227,182900,460875101,2010,2010,2010,2010,0
|
|
20240227,182800,460875101,2010,2010,2010,2010,0
|
|
20240227,182700,460875101,2010,2010,2010,2010,0
|
|
20240227,182600,460875101,2010,2010,2010,2010,0
|
|
20240227,182500,460875101,2010,2010,2010,2010,7221
|
|
20240227,182400,460875101,2010,2010,2010,2010,0
|
|
20240227,182300,460875101,2010,2010,2010,2010,0
|
|
20240227,182200,460875101,2010,2010,2010,2010,0
|
|
20240227,182100,460875101,2010,2010,2010,2010,0
|
|
20240227,182000,460875101,2010,2010,2010,2010,0
|
|
20240227,181900,460875101,2010,2010,2010,2010,0
|
|
20240227,181800,460875101,2010,2010,2010,2010,0
|
|
20240227,181700,460875101,2010,2010,2010,2010,0
|
|
20240227,181600,460875101,2010,2010,2010,2010,0
|
|
20240227,181500,460875101,2010,2010,2010,2010,0
|
|
20240227,181400,460875101,2010,2010,2010,2010,0
|
|
20240227,181300,460875101,2010,2010,2010,2010,0
|
|
20240227,181200,460875101,2010,2010,2010,2010,0
|
|
20240227,181100,460875101,2010,2010,2010,2010,0
|
|
20240227,181000,460875101,2010,2010,2010,2010,0
|
|
20240227,180900,460875101,2010,2010,2010,2010,0
|
|
20240227,180800,460875101,2010,2010,2010,2010,0
|
|
20240227,180700,460875101,2010,2010,2010,2010,0
|
|
20240227,180600,460875101,2010,2010,2010,2010,0
|
|
20240227,180500,460875101,2010,2010,2010,2010,0
|
|
20240227,180400,460875101,2010,2010,2010,2010,0
|
|
20240227,180300,460875101,2010,2010,2010,2010,0
|
|
20240227,180200,460875101,2010,2010,2010,2010,0
|
|
20240227,180100,460875101,2010,2010,2010,2010,0
|
|
20240227,180000,460875101,2010,2010,2010,2010,0
|
|
20240227,175900,460875101,2010,2010,2010,2010,0
|
|
20240227,175800,460875101,2010,2010,2010,2010,0
|
|
20240227,175700,460875101,2010,2010,2010,2010,0
|
|
20240227,175600,460875101,2010,2010,2010,2010,0
|
|
20240227,175500,460875101,2010,2010,2010,2010,7221
|
|
20240227,175400,460875101,2010,2010,2010,2010,0
|
|
20240227,175300,460875101,2010,2010,2010,2010,0
|
|
20240227,175200,460875101,2010,2010,2010,2010,0
|
|
20240227,175100,460875101,2010,2010,2010,2010,0
|
|
20240227,175000,460875101,2010,2010,2010,2010,0
|
|
20240227,174900,460875101,2010,2010,2010,2010,0
|
|
20240227,174800,460875101,2010,2010,2010,2010,0
|
|
20240227,174700,460875101,2010,2010,2010,2010,0
|
|
20240227,174600,460875101,2010,2010,2010,2010,0
|
|
20240227,174500,460875101,2010,2010,2010,2010,0
|
|
20240227,174400,460875101,2010,2010,2010,2010,0
|
|
20240227,174300,460875101,2010,2010,2010,2010,0
|
|
20240227,174200,460875101,2010,2010,2010,2010,0
|
|
20240227,174100,460875101,2010,2010,2010,2010,0
|
|
20240227,174000,460875101,2010,2010,2010,2010,0
|
|
20240227,173900,460875101,2010,2010,2010,2010,0
|
|
20240227,173800,460875101,2010,2010,2010,2010,0
|
|
20240227,173700,460875101,2010,2010,2010,2010,0
|
|
20240227,173600,460875101,2010,2010,2010,2010,0
|
|
20240227,173500,460875101,2010,2010,2010,2010,0
|
|
20240227,173400,460875101,2010,2010,2010,2010,0
|
|
20240227,173300,460875101,2010,2010,2010,2010,0
|
|
20240227,173200,460875101,2010,2010,2010,2010,0
|
|
20240227,173100,460875101,2010,2010,2010,2010,0
|
|
20240227,173000,460875101,2010,2010,2010,2010,0
|
|
20240227,172900,460875101,2010,2010,2010,2010,0
|
|
20240227,172800,460875101,2010,2010,2010,2010,0
|
|
20240227,172700,460875101,2010,2010,2010,2010,0
|
|
20240227,172600,460875101,2010,2010,2010,2010,0
|
|
20240227,172500,460875101,2010,2010,2010,2010,7221
|
|
20240227,172400,460875101,2010,2010,2010,2010,0
|
|
20240227,172300,460875101,2010,2010,2010,2010,0
|
|
20240227,172200,460875101,2010,2010,2010,2010,0
|
|
20240227,172100,460875101,2010,2010,2010,2010,0
|
|
20240227,172000,460875101,2010,2010,2010,2010,0
|
|
20240227,171900,460875101,2010,2010,2010,2010,0
|
|
20240227,171800,460875101,2010,2010,2010,2010,0
|
|
20240227,171700,460875101,2010,2010,2010,2010,0
|
|
20240227,171600,460875101,2010,2010,2010,2010,0
|
|
20240227,171500,460875101,2010,2010,2010,2010,0
|
|
20240227,171400,460875101,2010,2010,2010,2010,0
|
|
20240227,171300,460875101,2010,2010,2010,2010,0
|
|
20240227,171200,460875101,2010,2010,2010,2010,0
|
|
20240227,171100,460875101,2010,2010,2010,2010,0
|
|
20240227,171000,460875101,2010,2010,2010,2010,0
|
|
20240227,170900,460875101,2010,2010,2010,2010,0
|
|
20240227,170800,460875101,2010,2010,2010,2010,0
|
|
20240227,170700,460875101,2010,2010,2010,2010,0
|
|
20240227,170600,460875101,2010,2010,2010,2010,0
|
|
20240227,170500,460875101,2010,2010,2010,2010,0
|
|
20240227,170400,460875101,2010,2010,2010,2010,0
|
|
20240227,170300,460875101,2010,2010,2010,2010,0
|
|
20240227,170200,460875101,2010,2010,2010,2010,0
|
|
20240227,170100,460875101,2010,2010,2010,2010,0
|
|
20240227,170000,460875101,2010,2010,2010,2010,0
|
|
20240227,165900,460875101,2010,2010,2010,2010,0
|
|
20240227,165800,460875101,2010,2010,2010,2010,0
|
|
20240227,165700,460875101,2010,2010,2010,2010,0
|
|
20240227,165600,460875101,2010,2010,2010,2010,0
|
|
20240227,165500,460875101,2010,2010,2010,2010,7221
|
|
20240227,165400,460875101,2010,2010,2010,2010,0
|
|
20240227,165300,460875101,2010,2010,2010,2010,0
|
|
20240227,165200,460875101,2010,2010,2010,2010,0
|
|
20240227,165100,460875101,2010,2010,2010,2010,0
|
|
20240227,165000,460875101,2010,2010,2010,2010,0
|
|
20240227,164900,460875101,2010,2010,2010,2010,0
|
|
20240227,164800,460875101,2010,2010,2010,2010,0
|
|
20240227,164700,460875101,2010,2010,2010,2010,0
|
|
20240227,164600,460875101,2010,2010,2010,2010,0
|
|
20240227,164500,460875101,2010,2010,2010,2010,0
|
|
20240227,164400,460875101,2010,2010,2010,2010,0
|
|
20240227,164300,460875101,2010,2010,2010,2010,0
|
|
20240227,164200,460875101,2010,2010,2010,2010,0
|
|
20240227,164100,460875101,2010,2010,2010,2010,0
|
|
20240227,164000,460875101,2010,2010,2010,2010,0
|
|
20240227,163900,460875101,2010,2010,2010,2010,0
|
|
20240227,163800,460875101,2010,2010,2010,2010,0
|
|
20240227,163700,460875101,2010,2010,2010,2010,0
|
|
20240227,163600,460875101,2010,2010,2010,2010,0
|
|
20240227,163500,460875101,2010,2010,2010,2010,0
|
|
20240227,163400,460875101,2010,2010,2010,2010,0
|
|
20240227,163300,460875101,2010,2010,2010,2010,0
|
|
20240227,163200,460875101,2010,2010,2010,2010,0
|
|
20240227,163100,460875101,2010,2010,2010,2010,0
|
|
20240227,163000,460875101,2010,2010,2010,2010,0
|
|
20240227,162900,460875101,2010,2010,2010,2010,0
|
|
20240227,162800,460875101,2010,2010,2010,2010,0
|
|
20240227,162700,460875101,2010,2010,2010,2010,0
|
|
20240227,162600,460875101,2010,2010,2010,2010,0
|
|
20240227,162500,460875101,2010,2010,2010,2010,7221
|
|
20240227,162400,460875101,2010,2010,2010,2010,0
|
|
20240227,162300,460875101,2010,2010,2010,2010,0
|
|
20240227,162200,460875101,2010,2010,2010,2010,0
|
|
20240227,162100,460875101,2010,2010,2010,2010,0
|
|
20240227,162000,460875101,2010,2010,2010,2010,0
|
|
20240227,161900,460875101,2010,2010,2010,2010,0
|
|
20240227,161800,460875101,2010,2010,2010,2010,0
|
|
20240227,161700,460875101,2010,2010,2010,2010,0
|
|
20240227,161600,460875101,2010,2010,2010,2010,0
|
|
20240227,161500,460875101,2010,2010,2010,2010,0
|
|
20240227,161400,460875101,2010,2010,2010,2010,0
|
|
20240227,161300,460875101,2010,2010,2010,2010,0
|
|
20240227,161200,460875101,2010,2010,2010,2010,0
|
|
20240227,161100,460875101,2010,2010,2010,2010,0
|
|
20240227,161000,460875101,2010,2010,2010,2010,0
|
|
20240227,160900,460875101,2010,2010,2010,2010,0
|
|
20240227,160800,460875101,2010,2010,2010,2010,0
|
|
20240227,160700,460875101,2010,2010,2010,2010,0
|
|
20240227,160600,460875101,2010,2010,2010,2010,0
|
|
20240227,160500,460875101,2010,2010,2010,2010,0
|
|
20240227,160400,460875101,2010,2010,2010,2010,0
|
|
20240227,160300,460875101,2010,2010,2010,2010,0
|
|
20240227,160200,460875101,2010,2010,2010,2010,0
|
|
20240227,160100,460875101,2010,2010,2010,2010,0
|
|
20240227,160000,460875101,2010,2010,2010,2010,0
|
|
20240227,155900,460875101,2010,2010,2010,2010,0
|
|
20240227,155800,460875101,2010,2010,2010,2010,0
|
|
20240227,155700,460875101,2010,2010,2010,2010,0
|
|
20240227,155600,460875101,2010,2010,2010,2010,0
|
|
20240227,155500,460875101,2010,2010,2010,2010,7221
|
|
20240227,155400,460875101,2010,2010,2010,2010,0
|
|
20240227,155300,460875101,2010,2010,2010,2010,0
|
|
20240227,155200,460875101,2010,2010,2010,2010,0
|
|
20240227,155100,460875101,2010,2010,2010,2010,0
|
|
20240227,155000,460875101,2010,2010,2010,2010,0
|
|
20240227,154900,460875101,2010,2010,2010,2010,0
|
|
20240227,154800,460875101,2010,2010,2010,2010,0
|
|
20240227,154700,460875101,2010,2010,2010,2010,0
|
|
20240227,154600,460875101,2010,2010,2010,2010,0
|
|
20240227,154500,460875101,2010,2010,2010,2010,0
|
|
20240227,154400,460875101,2010,2010,2010,2010,0
|
|
20240227,154300,460875101,2010,2010,2010,2010,0
|
|
20240227,154200,460875101,2010,2010,2010,2010,0
|
|
20240227,154100,460875101,2010,2010,2010,2010,0
|
|
20240227,154000,460875101,2010,2010,2010,2010,0
|
|
20240227,153900,460875101,2010,2010,2010,2010,0
|
|
20240227,153800,460875101,2010,2010,2010,2010,0
|
|
20240227,153700,460875101,2010,2010,2010,2010,0
|
|
20240227,153600,460875101,2010,2010,2010,2010,0
|
|
20240227,153500,460875101,2010,2010,2010,2010,0
|
|
20240227,153400,460875101,2010,2010,2010,2010,0
|
|
20240227,153300,460875101,2010,2010,2010,2010,0
|
|
20240227,153200,460875101,2010,2010,2010,2010,0
|
|
20240227,153100,460875101,2010,2010,2010,2010,0
|
|
20240227,153000,460875101,2010,2010,2010,2010,7221
|
|
20240227,152900,446360891,2020,2020,2020,2020,0
|
|
20240227,152800,446360891,2020,2020,2020,2020,0
|
|
20240227,152700,446360891,2020,2020,2020,2020,0
|
|
20240227,152600,446360891,2020,2020,2020,2020,0
|
|
20240227,152500,446360891,2020,2020,2020,2020,0
|
|
20240227,152400,446360891,2020,2020,2020,2020,0
|
|
20240227,152300,446360891,2020,2020,2020,2020,0
|
|
20240227,152200,446360891,2020,2020,2020,2020,0
|
|
20240227,152100,446360891,2020,2020,2020,2020,0
|
|
20240227,152000,446360891,2020,2020,2020,2020,0
|
|
20240227,151900,446360891,2020,2010,2020,2005,43308
|
|
20240227,151800,359491916,2010,2010,2010,2010,200
|
|
20240227,151700,359089916,2020,2020,2020,2020,5
|
|
20240227,151600,359079816,2020,2015,2020,2010,47
|
|
20240227,151500,358985251,2020,2020,2020,2020,24
|
|
20240227,151400,358936771,2020,2020,2020,2020,100
|
|
20240227,151300,358734771,2020,2020,2020,2020,0
|
|
20240227,151200,358734771,2020,2020,2020,2020,4
|
|
20240227,151100,358726691,2020,2020,2020,2020,0
|
|
20240227,151000,358726691,2020,2020,2020,2020,100
|
|
20240227,150900,358524691,2020,2020,2020,2020,0
|
|
20240227,150800,358524691,2020,2020,2020,2020,0
|
|
20240227,150700,358524691,2020,2020,2020,2020,65
|
|
20240227,150600,358393391,2020,2015,2020,2015,397
|
|
20240227,150500,357593426,2020,2020,2020,2020,0
|
|
20240227,150400,357593426,2020,2020,2020,2020,0
|
|
20240227,150300,357593426,2020,2020,2020,2020,0
|
|
20240227,150200,357593426,2020,2020,2020,2020,103
|
|
20240227,150100,357385366,2020,2020,2020,2020,0
|
|
20240227,150000,357385366,2020,2015,2020,2015,2217
|
|
20240227,145900,352918071,2020,2020,2020,2020,100
|
|
20240227,145800,352716071,2020,2020,2020,2020,48
|
|
20240227,145700,352619111,2020,2020,2020,2020,913
|
|
20240227,145600,350774851,2025,2025,2025,2025,0
|
|
20240227,145500,350774851,2025,2025,2025,2025,100
|
|
20240227,145400,350572351,2025,2025,2025,2025,100
|
|
20240227,145300,350369851,2030,2030,2030,2030,0
|
|
20240227,145200,350369851,2030,2025,2030,2025,229
|
|
20240227,145100,349906076,2025,2020,2025,2020,5821
|
|
20240227,145000,338126861,2020,2020,2020,2020,0
|
|
20240227,144900,338126861,2020,2020,2020,2020,1487
|
|
20240227,144800,335123121,2020,2020,2020,2020,0
|
|
20240227,144700,335123121,2020,2020,2020,2020,100
|
|
20240227,144600,334921121,2020,2020,2020,2020,0
|
|
20240227,144500,334921121,2020,2020,2020,2020,0
|
|
20240227,144400,334921121,2020,2015,2020,2015,205
|
|
20240227,144300,334508021,2015,2015,2015,2015,100
|
|
20240227,144200,334306521,2020,2020,2020,2020,0
|
|
20240227,144100,334306521,2020,2015,2020,2015,21
|
|
20240227,144000,334264196,2020,2020,2020,2020,100
|
|
20240227,143900,334062196,2020,2020,2020,2020,0
|
|
20240227,143800,334062196,2020,2020,2020,2020,0
|
|
20240227,143700,334062196,2020,2020,2020,2020,180
|
|
20240227,143600,333698596,2020,2020,2020,2020,100
|
|
20240227,143500,333496596,2020,2020,2020,2020,0
|
|
20240227,143400,333496596,2020,2020,2020,2020,0
|
|
20240227,143300,333496596,2020,2020,2020,2020,0
|
|
20240227,143200,333496596,2020,2015,2020,2015,313
|
|
20240227,143100,332865336,2020,2020,2020,2020,0
|
|
20240227,143000,332865336,2020,2020,2020,2020,10
|
|
20240227,142900,332845136,2015,2015,2015,2015,300
|
|
20240227,142800,332240636,2020,2020,2020,2020,0
|
|
20240227,142700,332240636,2020,2015,2020,2010,984
|
|
20240227,142600,330257981,2020,2020,2020,2020,0
|
|
20240227,142500,330257981,2020,2020,2020,2020,0
|
|
20240227,142400,330257981,2020,2020,2020,2020,0
|
|
20240227,142300,330257981,2020,2020,2020,2020,0
|
|
20240227,142200,330257981,2020,2020,2020,2020,0
|
|
20240227,142100,330257981,2020,2020,2020,2020,0
|
|
20240227,142000,330257981,2020,2020,2020,2020,10
|
|
20240227,141900,330237781,2015,2020,2020,2015,1645
|
|
20240227,141800,326922606,2020,2020,2020,2020,0
|
|
20240227,141700,326922606,2020,2020,2020,2020,0
|
|
20240227,141600,326922606,2020,2020,2020,2020,0
|
|
20240227,141500,326922606,2020,2020,2020,2020,109
|
|
20240227,141400,326702426,2020,2020,2020,2020,0
|
|
20240227,141300,326702426,2020,2020,2020,2020,10
|
|
20240227,141200,326682226,2020,2020,2020,2020,100
|
|
20240227,141100,326480226,2025,2025,2025,2025,0
|
|
20240227,141000,326480226,2025,2025,2025,2025,0
|
|
20240227,140900,326480226,2025,2025,2025,2025,0
|
|
20240227,140800,326480226,2025,2020,2025,2020,105
|
|
20240227,140700,326268101,2020,2020,2020,2020,0
|
|
20240227,140600,326268101,2020,2020,2020,2020,0
|
|
20240227,140500,326268101,2020,2020,2020,2020,0
|
|
20240227,140400,326268101,2020,2020,2020,2020,100
|
|
20240227,140300,326066101,2020,2020,2020,2020,100
|
|
20240227,140200,325864101,2020,2020,2020,2020,8
|
|
20240227,140100,325847941,2020,2015,2020,2015,347
|
|
20240227,140000,325148711,2015,2015,2015,2010,252
|
|
20240227,135900,324640936,2020,2020,2020,2020,2
|
|
20240227,135800,324636896,2020,2020,2020,2020,100
|
|
20240227,135700,324434896,2020,2020,2020,2020,5
|
|
20240227,135600,324424796,2020,2020,2020,2020,0
|
|
20240227,135500,324424796,2020,2020,2020,2020,0
|
|
20240227,135400,324424796,2020,2020,2020,2020,100
|
|
20240227,135300,324222796,2020,2020,2020,2020,0
|
|
20240227,135200,324222796,2020,2020,2020,2020,3
|
|
20240227,135100,324216736,2015,2020,2020,2015,239
|
|
20240227,135000,323734651,2020,2020,2020,2020,0
|
|
20240227,134900,323734651,2020,2020,2020,2020,0
|
|
20240227,134800,323734651,2020,2020,2020,2020,100
|
|
20240227,134700,323532651,2020,2020,2020,2020,0
|
|
20240227,134600,323532651,2020,2020,2020,2020,0
|
|
20240227,134500,323532651,2020,2020,2020,2020,0
|
|
20240227,134400,323532651,2020,2020,2020,2020,100
|
|
20240227,134300,323330651,2020,2020,2020,2020,0
|
|
20240227,134200,323330651,2020,2020,2020,2020,0
|
|
20240227,134100,323330651,2020,2015,2020,2005,19936
|
|
20240227,134000,283315556,2015,2020,2020,2015,1194
|
|
20240227,133900,280909121,2020,2020,2020,2020,100
|
|
20240227,133800,280707121,2020,2020,2020,2020,0
|
|
20240227,133700,280707121,2020,2020,2020,2020,100
|
|
20240227,133600,280505121,2015,2015,2015,2015,199
|
|
20240227,133500,280104136,2020,2020,2020,2020,0
|
|
20240227,133400,280104136,2020,2020,2020,2020,15
|
|
20240227,133300,280073836,2020,2020,2020,2020,116
|
|
20240227,133200,279839516,2020,2020,2020,2020,170
|
|
20240227,133100,279496116,2025,2025,2025,2025,20
|
|
20240227,133000,279455616,2025,2025,2025,2025,100
|
|
20240227,132900,279253116,2025,2025,2025,2025,0
|
|
20240227,132800,279253116,2025,2025,2025,2025,0
|
|
20240227,132700,279253116,2025,2025,2025,2025,0
|
|
20240227,132600,279253116,2025,2025,2025,2025,100
|
|
20240227,132500,279050616,2025,2025,2025,2025,0
|
|
20240227,132400,279050616,2025,2025,2025,2025,0
|
|
20240227,132300,279050616,2025,2020,2025,2020,55
|
|
20240227,132200,278939491,2020,2020,2020,2020,9
|
|
20240227,132100,278921311,2020,2020,2020,2020,41
|
|
20240227,132000,278838491,2020,2020,2020,2020,0
|
|
20240227,131900,278838491,2020,2020,2020,2020,100
|
|
20240227,131800,278636491,2025,2020,2025,2020,474
|
|
20240227,131700,277678936,2020,2020,2020,2020,579
|
|
20240227,131600,276509356,2020,2020,2020,2020,0
|
|
20240227,131500,276509356,2020,2025,2025,2020,412
|
|
20240227,131400,275675116,2025,2025,2025,2025,0
|
|
20240227,131300,275675116,2025,2025,2030,2025,505
|
|
20240227,131200,274652466,2025,2025,2025,2025,431
|
|
20240227,131100,273779691,2025,2025,2025,2025,100
|
|
20240227,131000,273577191,2025,2025,2025,2025,0
|
|
20240227,130900,273577191,2025,2025,2025,2025,0
|
|
20240227,130800,273577191,2025,2025,2025,2025,100
|
|
20240227,130700,273374691,2025,2025,2025,2025,0
|
|
20240227,130600,273374691,2025,2025,2025,2025,0
|
|
20240227,130500,273374691,2025,2025,2025,2025,0
|
|
20240227,130400,273374691,2025,2020,2025,2010,1657
|
|
20240227,130300,270041611,2025,2025,2025,2025,100
|
|
20240227,130200,269839111,2025,2025,2025,2025,59
|
|
20240227,130100,269719636,2030,2030,2030,2030,50
|
|
20240227,130000,269618136,2030,2030,2030,2030,64
|
|
20240227,125900,269488216,2030,2030,2030,2025,107
|
|
20240227,125800,269271011,2025,2025,2025,2025,0
|
|
20240227,125700,269271011,2025,2025,2025,2025,3
|
|
20240227,125600,269264936,2030,2030,2030,2030,0
|
|
20240227,125500,269264936,2030,2030,2030,2030,100
|
|
20240227,125400,269061936,2030,2030,2030,2030,96
|
|
20240227,125300,268867056,2030,2030,2030,2030,3
|
|
20240227,125200,268860966,2035,2035,2035,2035,100
|
|
20240227,125100,268657466,2035,2035,2035,2035,0
|
|
20240227,125000,268657466,2035,2035,2035,2035,0
|
|
20240227,124900,268657466,2035,2035,2035,2035,0
|
|
20240227,124800,268657466,2035,2035,2035,2035,116
|
|
20240227,124700,268421406,2035,2035,2035,2035,0
|
|
20240227,124600,268421406,2035,2035,2035,2035,0
|
|
20240227,124500,268421406,2035,2035,2035,2030,131
|
|
20240227,124400,268154826,2035,2035,2035,2035,0
|
|
20240227,124300,268154826,2035,2035,2035,2035,0
|
|
20240227,124200,268154826,2035,2035,2035,2035,0
|
|
20240227,124100,268154826,2035,2035,2035,2035,100
|
|
20240227,124000,267951326,2035,2035,2035,2035,0
|
|
20240227,123900,267951326,2035,2035,2035,2035,0
|
|
20240227,123800,267951326,2035,2035,2035,2035,0
|
|
20240227,123700,267951326,2035,2035,2035,2035,0
|
|
20240227,123600,267951326,2035,2035,2035,2035,0
|
|
20240227,123500,267951326,2035,2035,2035,2035,0
|
|
20240227,123400,267951326,2035,2035,2035,2035,10
|
|
20240227,123300,267930976,2030,2035,2035,2030,112
|
|
20240227,123200,267703116,2035,2035,2035,2035,0
|
|
20240227,123100,267703116,2035,2035,2035,2035,0
|
|
20240227,123000,267703116,2035,2030,2035,2030,11
|
|
20240227,122900,267680736,2035,2035,2035,2035,37
|
|
20240227,122800,267605441,2030,2025,2030,2025,311
|
|
20240227,122700,266974721,2025,2025,2025,2025,0
|
|
20240227,122600,266974721,2025,2025,2025,2025,0
|
|
20240227,122500,266974721,2025,2025,2025,2025,111
|
|
20240227,122400,266749946,2025,2025,2025,2025,2
|
|
20240227,122300,266745896,2025,2025,2025,2025,0
|
|
20240227,122200,266745896,2025,2025,2025,2010,3581
|
|
20240227,122100,259531376,2030,2030,2030,2030,0
|
|
20240227,122000,259531376,2030,2025,2030,2025,310
|
|
20240227,121900,258903576,2030,2030,2030,2030,110
|
|
20240227,121800,258680276,2030,2030,2030,2030,0
|
|
20240227,121700,258680276,2030,2030,2030,2030,0
|
|
20240227,121600,258680276,2030,2030,2030,2015,1435
|
|
20240227,121500,255785521,2035,2035,2035,2035,0
|
|
20240227,121400,255785521,2035,2035,2035,2035,0
|
|
20240227,121300,255785521,2035,2035,2035,2035,100
|
|
20240227,121200,255582021,2035,2035,2035,2035,0
|
|
20240227,121100,255582021,2035,2035,2035,2035,15
|
|
20240227,121000,255551496,2030,2030,2030,2030,20
|
|
20240227,120900,255510896,2035,2035,2035,2035,116
|
|
20240227,120800,255274836,2035,2035,2035,2035,0
|
|
20240227,120700,255274836,2035,2035,2035,2035,0
|
|
20240227,120600,255274836,2035,2035,2035,2035,100
|
|
20240227,120500,255071336,2035,2035,2035,2035,0
|
|
20240227,120400,255071336,2035,2035,2035,2035,0
|
|
20240227,120300,255071336,2035,2035,2035,2035,0
|
|
20240227,120200,255071336,2035,2035,2035,2035,100
|
|
20240227,120100,254867836,2035,2035,2035,2035,0
|
|
20240227,120000,254867836,2035,2035,2035,2035,0
|
|
20240227,115900,254867836,2035,2035,2035,2035,100
|
|
20240227,115800,254664336,2035,2035,2035,2035,0
|
|
20240227,115700,254664336,2035,2035,2035,2035,4
|
|
20240227,115600,254656196,2035,2035,2040,2035,1193
|
|
20240227,115500,252228391,2035,2035,2040,2035,201
|
|
20240227,115400,251818856,2040,2040,2040,2040,13
|
|
20240227,115300,251792336,2040,2035,2040,2035,23
|
|
20240227,115200,251745421,2040,2040,2040,2035,124
|
|
20240227,115100,251492466,2040,2040,2040,2040,0
|
|
20240227,115000,251492466,2040,2040,2040,2040,0
|
|
20240227,114900,251492466,2040,2040,2040,2040,100
|
|
20240227,114800,251288466,2040,2040,2040,2040,0
|
|
20240227,114700,251288466,2040,2040,2040,2040,0
|
|
20240227,114600,251288466,2040,2040,2040,2040,22
|
|
20240227,114500,251243586,2040,2040,2045,2040,1553
|
|
20240227,114400,248075416,2040,2050,2050,2040,534
|
|
20240227,114300,246985841,2050,2045,2050,2045,543
|
|
20240227,114200,245875281,2050,2045,2050,2045,1062
|
|
20240227,114100,243699631,2050,2040,2050,2040,350
|
|
20240227,114000,242985581,2050,2035,2050,2035,4090
|
|
20240227,113900,234643281,2035,2025,2035,2025,28120
|
|
20240227,113800,177687256,2025,2025,2025,2025,0
|
|
20240227,113700,177687256,2025,2025,2025,2025,33
|
|
20240227,113600,177620431,2025,2025,2025,2025,100
|
|
20240227,113500,177417931,2025,2020,2025,2020,3129
|
|
20240227,113400,171093686,2020,2020,2020,2020,1503
|
|
20240227,113300,168057626,2020,2020,2020,2020,100
|
|
20240227,113200,167855626,2020,2020,2020,2020,0
|
|
20240227,113100,167855626,2020,2020,2020,2020,0
|
|
20240227,113000,167855626,2020,2020,2020,2020,0
|
|
20240227,112900,167855626,2020,2020,2020,2020,100
|
|
20240227,112800,167653626,2015,2015,2015,2015,0
|
|
20240227,112700,167653626,2015,2015,2015,2015,0
|
|
20240227,112600,167653626,2015,2015,2020,2015,114
|
|
20240227,112500,167423866,2015,2015,2015,2015,0
|
|
20240227,112400,167423866,2015,2015,2015,2015,0
|
|
20240227,112300,167423866,2015,2020,2020,2010,190
|
|
20240227,112200,167040611,2020,2020,2020,2020,1
|
|
20240227,112100,167038591,2020,2020,2020,2020,0
|
|
20240227,112000,167038591,2020,2020,2020,2020,11
|
|
20240227,111900,167016371,2020,2020,2020,2010,1104
|
|
20240227,111800,164791711,2020,2020,2020,2020,0
|
|
20240227,111700,164791711,2020,2020,2020,2020,0
|
|
20240227,111600,164791711,2020,2020,2020,2020,100
|
|
20240227,111500,164589711,2020,2020,2020,2020,0
|
|
20240227,111400,164589711,2020,2020,2020,2020,0
|
|
20240227,111300,164589711,2020,2020,2020,2020,2
|
|
20240227,111200,164585671,2020,2020,2020,2020,11
|
|
20240227,111100,164563451,2020,2015,2020,2010,1005
|
|
20240227,111000,162542851,2020,2015,2020,2015,503
|
|
20240227,110900,161529291,2020,2020,2020,2020,221
|
|
20240227,110800,161082871,2015,2015,2015,2015,49
|
|
20240227,110700,160984136,2020,2020,2020,2020,100
|
|
20240227,110600,160782136,2020,2020,2020,2020,0
|
|
20240227,110500,160782136,2020,2020,2020,2020,0
|
|
20240227,110400,160782136,2020,2020,2020,2015,471
|
|
20240227,110300,159830891,2020,2020,2020,2020,100
|
|
20240227,110200,159628891,2020,2020,2020,2020,5
|
|
20240227,110100,159618791,2020,2020,2020,2020,0
|
|
20240227,110000,159618791,2020,2020,2020,2020,0
|
|
20240227,105900,159618791,2020,2020,2020,2020,100
|
|
20240227,105800,159416791,2020,2020,2020,2020,0
|
|
20240227,105700,159416791,2020,2020,2020,2020,0
|
|
20240227,105600,159416791,2020,2020,2020,2020,100
|
|
20240227,105500,159214791,2020,2020,2020,2020,220
|
|
20240227,105400,158770391,2020,2020,2020,2020,0
|
|
20240227,105300,158770391,2020,2020,2020,2020,0
|
|
20240227,105200,158770391,2020,2020,2020,2020,105
|
|
20240227,105100,158558291,2020,2020,2020,2020,0
|
|
20240227,105000,158558291,2020,2020,2020,2020,0
|
|
20240227,104900,158558291,2020,2020,2020,2020,100
|
|
20240227,104800,158356291,2020,2020,2020,2020,0
|
|
20240227,104700,158356291,2020,2015,2020,2015,15
|
|
20240227,104600,158326016,2020,2020,2020,2020,100
|
|
20240227,104500,158124016,2020,2020,2020,2020,5
|
|
20240227,104400,158113916,2020,2020,2020,2020,0
|
|
20240227,104300,158113916,2020,2020,2020,2020,0
|
|
20240227,104200,158113916,2020,2020,2020,2020,100
|
|
20240227,104100,157911916,2020,2020,2020,2020,45
|
|
20240227,104000,157821016,2020,2020,2020,2020,0
|
|
20240227,103900,157821016,2020,2020,2020,2020,110
|
|
20240227,103800,157598816,2020,2020,2020,2020,10
|
|
20240227,103700,157578616,2020,2020,2020,2020,270
|
|
20240227,103600,157033216,2020,2020,2020,2020,0
|
|
20240227,103500,157033216,2020,2020,2020,2020,0
|
|
20240227,103400,157033216,2020,2010,2020,2010,900
|
|
20240227,103300,155224116,2015,2015,2015,2015,0
|
|
20240227,103200,155224116,2015,2015,2015,2015,100
|
|
20240227,103100,155022616,2015,2010,2015,2010,2655
|
|
20240227,103000,149686016,2015,2015,2015,2015,100
|
|
20240227,102900,149484516,2015,2015,2015,2015,2489
|
|
20240227,102800,144469181,2020,2020,2020,2020,0
|
|
20240227,102700,144469181,2020,2020,2020,2020,0
|
|
20240227,102600,144469181,2020,2020,2020,2020,100
|
|
20240227,102500,144267181,2020,2020,2020,2020,25
|
|
20240227,102400,144216681,2020,2015,2020,2010,7983
|
|
20240227,102300,128169026,2020,2020,2020,2020,0
|
|
20240227,102200,128169026,2020,2020,2020,2020,106
|
|
20240227,102100,127954906,2020,2020,2020,2020,0
|
|
20240227,102000,127954906,2020,2015,2020,2015,513
|
|
20240227,101900,126921146,2020,2020,2020,2020,100
|
|
20240227,101800,126719146,2020,2020,2020,2020,0
|
|
20240227,101700,126719146,2020,2020,2020,2020,0
|
|
20240227,101600,126719146,2020,2020,2020,2020,12
|
|
20240227,101500,126694906,2020,2020,2020,2020,0
|
|
20240227,101400,126694906,2020,2020,2020,2020,1306
|
|
20240227,101300,124056786,2020,2015,2020,2015,17
|
|
20240227,101200,124022456,2020,2020,2020,2020,1801
|
|
20240227,101100,120384436,2025,2020,2025,2020,600
|
|
20240227,101000,119171936,2025,2020,2025,2020,510
|
|
20240227,100900,118141686,2025,2020,2025,2020,335
|
|
20240227,100800,117464931,2020,2020,2020,2020,176
|
|
20240227,100700,117109411,2025,2025,2025,2025,5277
|
|
20240227,100600,106423486,2030,2030,2030,2030,100
|
|
20240227,100500,106220486,2030,2010,2030,2010,8115
|
|
20240227,100400,89856506,2015,2015,2015,2015,1119
|
|
20240227,100300,87601721,2020,2020,2020,2020,111
|
|
20240227,100200,87377501,2020,2020,2020,2020,49
|
|
20240227,100100,87278521,2020,2020,2020,2020,11
|
|
20240227,100000,87256301,2020,2020,2020,2020,100
|
|
20240227,095900,87054301,2020,2020,2020,2020,0
|
|
20240227,095800,87054301,2020,2020,2020,2020,23
|
|
20240227,095700,87007841,2020,2020,2020,2020,100
|
|
20240227,095600,86805841,2020,2020,2020,2020,0
|
|
20240227,095500,86805841,2020,2020,2020,2020,0
|
|
20240227,095400,86805841,2020,2020,2020,2015,117
|
|
20240227,095300,86569511,2020,2020,2020,2020,0
|
|
20240227,095200,86569511,2020,2020,2020,2020,0
|
|
20240227,095100,86569511,2020,2020,2020,2020,100
|
|
20240227,095000,86367511,2020,2020,2020,2020,0
|
|
20240227,094900,86367511,2020,2020,2020,2020,0
|
|
20240227,094800,86367511,2020,2020,2020,2020,43
|
|
20240227,094700,86280651,2020,2020,2020,2020,100
|
|
20240227,094600,86078651,2020,2020,2020,2020,1
|
|
20240227,094500,86076631,2020,2020,2020,2020,48
|
|
20240227,094400,85979671,2010,2020,2020,2010,77
|
|
20240227,094300,85824601,2010,2015,2020,2010,350
|
|
20240227,094200,85119776,2020,2020,2020,2020,55
|
|
20240227,094100,85008676,2020,2020,2020,2020,10
|
|
20240227,094000,84988476,2020,2020,2020,2020,0
|
|
20240227,093900,84988476,2020,2020,2020,2020,22
|
|
20240227,093800,84944036,2020,2020,2020,2020,15
|
|
20240227,093700,84913736,2020,2015,2020,2015,40
|
|
20240227,093600,84833061,2020,2015,2020,2015,110
|
|
20240227,093500,84611361,2020,2020,2020,2020,16
|
|
20240227,093400,84579041,2020,2020,2020,2010,1338
|
|
20240227,093300,81887776,2020,2020,2020,2020,15
|
|
20240227,093200,81857476,2020,2020,2020,2020,24
|
|
20240227,093100,81808996,2020,2020,2020,2020,12
|
|
20240227,093000,81784756,2020,2015,2020,2015,684
|
|
20240227,092900,80405581,2015,2015,2015,2015,530
|
|
20240227,092800,79337631,2015,2010,2015,2010,505
|
|
20240227,092700,78322556,2010,2010,2020,2010,3093
|
|
20240227,092600,72105451,2020,2015,2020,2015,515
|
|
20240227,092500,71067651,2020,2020,2020,2020,10
|
|
20240227,092400,71047451,2020,2020,2020,2020,15
|
|
20240227,092300,71017151,2020,2020,2020,2020,10
|
|
20240227,092200,70996951,2020,2020,2020,2020,20
|
|
20240227,092100,70956551,2020,2010,2020,2010,2022
|
|
20240227,092000,66892111,2020,2020,2020,2020,10
|
|
20240227,091900,66871911,2020,2015,2020,2010,1382
|
|
20240227,091800,64092356,2020,2015,2020,2015,112
|
|
20240227,091700,63866616,2020,2015,2020,2015,1510
|
|
20240227,091600,60823896,2015,2015,2015,2015,2130
|
|
20240227,091500,56531946,2015,2015,2015,2015,15
|
|
20240227,091400,56501721,2015,2015,2015,2015,11
|
|
20240227,091300,56479556,2015,2005,2015,2000,3212
|
|
20240227,091200,50049496,2010,2010,2010,2000,126
|
|
20240227,091100,49796761,2010,2020,2020,2000,11484
|
|
20240227,091000,26817636,2020,2020,2020,2020,503
|
|
20240227,090900,25801576,2020,2015,2020,2015,69
|
|
20240227,090800,25662466,2020,2020,2020,2010,45
|
|
20240227,090700,25571766,2020,2020,2020,2020,55
|
|
20240227,090600,25460666,2020,2020,2020,2020,10
|
|
20240227,090500,25440466,2020,2020,2020,2020,82
|
|
20240227,090400,25274826,2020,2005,2020,1998,4862
|
|
20240227,090300,15532490,2005,2010,2010,2005,1468
|
|
20240227,090200,12589040,2020,2010,2020,2010,251
|
|
20240227,090100,12083365,2025,2015,2040,2015,627
|
|
20240227,090000,10815395,2040,2040,2055,2020,5312
|