599 lines
30 KiB
CSV
599 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,185600,4661425028,1943,1943,1943,1943,72525
|
|
20231109,185500,4661425028,1943,1943,1943,1943,0
|
|
20231109,185400,4661425028,1943,1943,1943,1943,0
|
|
20231109,185300,4661425028,1943,1943,1943,1943,0
|
|
20231109,185200,4661425028,1943,1943,1943,1943,0
|
|
20231109,185100,4661425028,1943,1943,1943,1943,0
|
|
20231109,185000,4661425028,1943,1943,1943,1943,0
|
|
20231109,184900,4661425028,1943,1943,1943,1943,0
|
|
20231109,184800,4661425028,1943,1943,1943,1943,0
|
|
20231109,184700,4661425028,1943,1943,1943,1943,0
|
|
20231109,184600,4661425028,1943,1943,1943,1943,0
|
|
20231109,184500,4661425028,1943,1943,1943,1943,0
|
|
20231109,184400,4661425028,1943,1943,1943,1943,0
|
|
20231109,184300,4661425028,1943,1943,1943,1943,0
|
|
20231109,184200,4661425028,1943,1943,1943,1943,0
|
|
20231109,184100,4661425028,1943,1943,1943,1943,0
|
|
20231109,184000,4661425028,1943,1943,1943,1943,0
|
|
20231109,183900,4661425028,1943,1943,1943,1943,0
|
|
20231109,183800,4661425028,1943,1943,1943,1943,0
|
|
20231109,183700,4661425028,1943,1943,1943,1943,0
|
|
20231109,183600,4661425028,1943,1943,1943,1943,0
|
|
20231109,183500,4661425028,1943,1943,1943,1943,0
|
|
20231109,183400,4661425028,1943,1943,1943,1943,0
|
|
20231109,183300,4661425028,1943,1943,1943,1943,0
|
|
20231109,183200,4661425028,1943,1943,1943,1943,0
|
|
20231109,183100,4661425028,1943,1943,1943,1943,0
|
|
20231109,183000,4661425028,1943,1943,1943,1943,0
|
|
20231109,182900,4661425028,1943,1943,1943,1943,0
|
|
20231109,182800,4661425028,1943,1943,1943,1943,0
|
|
20231109,182700,4661425028,1943,1943,1943,1943,0
|
|
20231109,182600,4661425028,1943,1943,1943,1943,72525
|
|
20231109,182500,4661425028,1943,1943,1943,1943,0
|
|
20231109,182400,4661425028,1943,1943,1943,1943,0
|
|
20231109,182300,4661425028,1943,1943,1943,1943,0
|
|
20231109,182200,4661425028,1943,1943,1943,1943,0
|
|
20231109,182100,4661425028,1943,1943,1943,1943,0
|
|
20231109,182000,4661425028,1943,1943,1943,1943,0
|
|
20231109,181900,4661425028,1943,1943,1943,1943,0
|
|
20231109,181800,4661425028,1943,1943,1943,1943,0
|
|
20231109,181700,4661425028,1943,1943,1943,1943,0
|
|
20231109,181600,4661425028,1943,1943,1943,1943,0
|
|
20231109,181500,4661425028,1943,1943,1943,1943,0
|
|
20231109,181400,4661425028,1943,1943,1943,1943,0
|
|
20231109,181300,4661425028,1943,1943,1943,1943,0
|
|
20231109,181200,4661425028,1943,1943,1943,1943,0
|
|
20231109,181100,4661425028,1943,1943,1943,1943,0
|
|
20231109,181000,4661425028,1943,1943,1943,1943,0
|
|
20231109,180900,4661425028,1943,1943,1943,1943,0
|
|
20231109,180800,4661425028,1943,1943,1943,1943,0
|
|
20231109,180700,4661425028,1943,1943,1943,1943,0
|
|
20231109,180600,4661425028,1943,1943,1943,1943,0
|
|
20231109,180500,4661425028,1943,1943,1943,1943,0
|
|
20231109,180400,4661425028,1943,1943,1943,1943,0
|
|
20231109,180300,4661425028,1943,1943,1943,1943,0
|
|
20231109,180200,4661425028,1943,1943,1943,1943,0
|
|
20231109,180100,4661425028,1943,1943,1943,1943,0
|
|
20231109,180000,4661425028,1943,1943,1943,1943,0
|
|
20231109,175900,4661425028,1943,1943,1943,1943,0
|
|
20231109,175800,4661425028,1943,1943,1943,1943,0
|
|
20231109,175700,4661425028,1943,1943,1943,1943,0
|
|
20231109,175600,4661425028,1943,1943,1943,1943,72525
|
|
20231109,175500,4661425028,1943,1943,1943,1943,0
|
|
20231109,175400,4661425028,1943,1943,1943,1943,0
|
|
20231109,175300,4661425028,1943,1943,1943,1943,0
|
|
20231109,175200,4661425028,1943,1943,1943,1943,0
|
|
20231109,175100,4661425028,1943,1943,1943,1943,0
|
|
20231109,175000,4661425028,1943,1943,1943,1943,0
|
|
20231109,174900,4661425028,1943,1943,1943,1943,0
|
|
20231109,174800,4661425028,1943,1943,1943,1943,0
|
|
20231109,174700,4661425028,1943,1943,1943,1943,0
|
|
20231109,174600,4661425028,1943,1943,1943,1943,0
|
|
20231109,174500,4661425028,1943,1943,1943,1943,0
|
|
20231109,174400,4661425028,1943,1943,1943,1943,0
|
|
20231109,174300,4661425028,1943,1943,1943,1943,0
|
|
20231109,174200,4661425028,1943,1943,1943,1943,0
|
|
20231109,174100,4661425028,1943,1943,1943,1943,0
|
|
20231109,174000,4661425028,1943,1943,1943,1943,0
|
|
20231109,173900,4661425028,1943,1943,1943,1943,0
|
|
20231109,173800,4661425028,1943,1943,1943,1943,0
|
|
20231109,173700,4661425028,1943,1943,1943,1943,0
|
|
20231109,173600,4661425028,1943,1943,1943,1943,0
|
|
20231109,173500,4661425028,1943,1943,1943,1943,0
|
|
20231109,173400,4661425028,1943,1943,1943,1943,0
|
|
20231109,173300,4661425028,1943,1943,1943,1943,0
|
|
20231109,173200,4661425028,1943,1943,1943,1943,0
|
|
20231109,173100,4661425028,1943,1943,1943,1943,0
|
|
20231109,173000,4661425028,1943,1943,1943,1943,0
|
|
20231109,172900,4661425028,1943,1943,1943,1943,0
|
|
20231109,172800,4661425028,1943,1943,1943,1943,0
|
|
20231109,172700,4661425028,1943,1943,1943,1943,0
|
|
20231109,172600,4661425028,1943,1943,1943,1943,72525
|
|
20231109,172500,4661425028,1943,1943,1943,1943,0
|
|
20231109,172400,4661425028,1943,1943,1943,1943,0
|
|
20231109,172300,4661425028,1943,1943,1943,1943,0
|
|
20231109,172200,4661425028,1943,1943,1943,1943,0
|
|
20231109,172100,4661425028,1943,1943,1943,1943,0
|
|
20231109,172000,4661425028,1943,1943,1943,1943,0
|
|
20231109,171900,4661425028,1943,1943,1943,1943,0
|
|
20231109,171800,4661425028,1943,1943,1943,1943,0
|
|
20231109,171700,4661425028,1943,1943,1943,1943,0
|
|
20231109,171600,4661425028,1943,1943,1943,1943,0
|
|
20231109,171500,4661425028,1943,1943,1943,1943,0
|
|
20231109,171400,4661425028,1943,1943,1943,1943,0
|
|
20231109,171300,4661425028,1943,1943,1943,1943,0
|
|
20231109,171200,4661425028,1943,1943,1943,1943,0
|
|
20231109,171100,4661425028,1943,1943,1943,1943,0
|
|
20231109,171000,4661425028,1943,1943,1943,1943,0
|
|
20231109,170900,4661425028,1943,1943,1943,1943,0
|
|
20231109,170800,4661425028,1943,1943,1943,1943,0
|
|
20231109,170700,4661425028,1943,1943,1943,1943,0
|
|
20231109,170600,4661425028,1943,1943,1943,1943,0
|
|
20231109,170500,4661425028,1943,1943,1943,1943,0
|
|
20231109,170400,4661425028,1943,1943,1943,1943,0
|
|
20231109,170300,4661425028,1943,1943,1943,1943,0
|
|
20231109,170200,4661425028,1943,1943,1943,1943,0
|
|
20231109,170100,4661425028,1943,1943,1943,1943,0
|
|
20231109,170000,4661425028,1943,1943,1943,1943,0
|
|
20231109,165900,4661425028,1943,1943,1943,1943,0
|
|
20231109,165800,4661425028,1943,1943,1943,1943,0
|
|
20231109,165700,4661425028,1943,1943,1943,1943,0
|
|
20231109,165600,4661425028,1943,1943,1943,1943,72525
|
|
20231109,165500,4661425028,1943,1943,1943,1943,0
|
|
20231109,165400,4661425028,1943,1943,1943,1943,0
|
|
20231109,165300,4661425028,1943,1943,1943,1943,0
|
|
20231109,165200,4661425028,1943,1943,1943,1943,0
|
|
20231109,165100,4661425028,1943,1943,1943,1943,0
|
|
20231109,165000,4661425028,1943,1943,1943,1943,0
|
|
20231109,164900,4661425028,1943,1943,1943,1943,0
|
|
20231109,164800,4661425028,1943,1943,1943,1943,0
|
|
20231109,164700,4661425028,1943,1943,1943,1943,0
|
|
20231109,164600,4661425028,1943,1943,1943,1943,0
|
|
20231109,164500,4661425028,1943,1943,1943,1943,0
|
|
20231109,164400,4661425028,1943,1943,1943,1943,0
|
|
20231109,164300,4661425028,1943,1943,1943,1943,0
|
|
20231109,164200,4661425028,1943,1943,1943,1943,0
|
|
20231109,164100,4661425028,1943,1943,1943,1943,0
|
|
20231109,164000,4661425028,1943,1943,1943,1943,0
|
|
20231109,163900,4661425028,1943,1943,1943,1943,0
|
|
20231109,163800,4661425028,1943,1943,1943,1943,0
|
|
20231109,163700,4661425028,1943,1943,1943,1943,0
|
|
20231109,163600,4661425028,1943,1943,1943,1943,0
|
|
20231109,163500,4661425028,1943,1943,1943,1943,0
|
|
20231109,163400,4661425028,1943,1943,1943,1943,0
|
|
20231109,163300,4661425028,1943,1943,1943,1943,0
|
|
20231109,163200,4661425028,1943,1943,1943,1943,0
|
|
20231109,163100,4661425028,1943,1943,1943,1943,0
|
|
20231109,163000,4661425028,1943,1943,1943,1943,0
|
|
20231109,162900,4661425028,1943,1943,1943,1943,0
|
|
20231109,162800,4661425028,1943,1943,1943,1943,0
|
|
20231109,162700,4661425028,1943,1943,1943,1943,0
|
|
20231109,162600,4661425028,1943,1943,1943,1943,72525
|
|
20231109,162500,4661425028,1943,1943,1943,1943,0
|
|
20231109,162400,4661425028,1943,1943,1943,1943,0
|
|
20231109,162300,4661425028,1943,1943,1943,1943,0
|
|
20231109,162200,4661425028,1943,1943,1943,1943,0
|
|
20231109,162100,4661425028,1943,1943,1943,1943,0
|
|
20231109,162000,4661425028,1943,1943,1943,1943,0
|
|
20231109,161900,4661425028,1943,1943,1943,1943,0
|
|
20231109,161800,4661425028,1943,1943,1943,1943,0
|
|
20231109,161700,4661425028,1943,1943,1943,1943,0
|
|
20231109,161600,4661425028,1943,1943,1943,1943,0
|
|
20231109,161500,4661425028,1943,1943,1943,1943,0
|
|
20231109,161400,4661425028,1943,1943,1943,1943,0
|
|
20231109,161300,4661425028,1943,1943,1943,1943,0
|
|
20231109,161200,4661425028,1943,1943,1943,1943,0
|
|
20231109,161100,4661425028,1943,1943,1943,1943,0
|
|
20231109,161000,4661425028,1943,1943,1943,1943,0
|
|
20231109,160900,4661425028,1943,1943,1943,1943,0
|
|
20231109,160800,4661425028,1943,1943,1943,1943,0
|
|
20231109,160700,4661425028,1943,1943,1943,1943,0
|
|
20231109,160600,4661425028,1943,1943,1943,1943,0
|
|
20231109,160500,4661425028,1943,1943,1943,1943,0
|
|
20231109,160400,4661425028,1943,1943,1943,1943,0
|
|
20231109,160300,4661425028,1943,1943,1943,1943,0
|
|
20231109,160200,4661425028,1943,1943,1943,1943,0
|
|
20231109,160100,4661425028,1943,1943,1943,1943,0
|
|
20231109,160000,4661425028,1943,1943,1943,1943,0
|
|
20231109,155900,4661425028,1943,1943,1943,1943,0
|
|
20231109,155800,4661425028,1943,1943,1943,1943,0
|
|
20231109,155700,4661425028,1943,1943,1943,1943,0
|
|
20231109,155600,4661425028,1943,1943,1943,1943,72525
|
|
20231109,155500,4661425028,1943,1943,1943,1943,0
|
|
20231109,155400,4661425028,1943,1943,1943,1943,0
|
|
20231109,155300,4661425028,1943,1943,1943,1943,0
|
|
20231109,155200,4661425028,1943,1943,1943,1943,0
|
|
20231109,155100,4661425028,1943,1943,1943,1943,0
|
|
20231109,155000,4661425028,1943,1943,1943,1943,0
|
|
20231109,154900,4661425028,1943,1943,1943,1943,0
|
|
20231109,154800,4661425028,1943,1943,1943,1943,0
|
|
20231109,154700,4661425028,1943,1943,1943,1943,0
|
|
20231109,154600,4661425028,1943,1943,1943,1943,0
|
|
20231109,154500,4661425028,1943,1943,1943,1943,0
|
|
20231109,154400,4661425028,1943,1943,1943,1943,0
|
|
20231109,154300,4661425028,1943,1943,1943,1943,0
|
|
20231109,154200,4661425028,1943,1943,1943,1943,0
|
|
20231109,154100,4661425028,1943,1943,1943,1943,0
|
|
20231109,154000,4661425028,1943,1943,1943,1943,0
|
|
20231109,153900,4661425028,1943,1943,1943,1943,0
|
|
20231109,153800,4661425028,1943,1943,1943,1943,0
|
|
20231109,153700,4661425028,1943,1943,1943,1943,0
|
|
20231109,153600,4661425028,1943,1943,1943,1943,0
|
|
20231109,153500,4661425028,1943,1943,1943,1943,0
|
|
20231109,153400,4661425028,1943,1943,1943,1943,0
|
|
20231109,153300,4661425028,1943,1943,1943,1943,0
|
|
20231109,153200,4661425028,1943,1943,1943,1943,0
|
|
20231109,153100,4661425028,1943,1943,1943,1943,0
|
|
20231109,153000,4661425028,1943,1943,1943,1943,72525
|
|
20231109,152900,4520508953,1948,1948,1948,1948,0
|
|
20231109,152800,4520508953,1948,1948,1948,1948,0
|
|
20231109,152700,4520508953,1948,1948,1948,1948,0
|
|
20231109,152600,4520508953,1948,1948,1948,1948,0
|
|
20231109,152500,4520508953,1948,1948,1948,1948,0
|
|
20231109,152400,4520508953,1948,1948,1948,1948,0
|
|
20231109,152300,4520508953,1948,1948,1948,1948,0
|
|
20231109,152200,4520508953,1948,1948,1948,1948,0
|
|
20231109,152100,4520508953,1948,1948,1948,1948,0
|
|
20231109,152000,4520508953,1948,1948,1948,1948,0
|
|
20231109,151900,4520508953,1948,1950,1951,1946,34189
|
|
20231109,151800,4453870647,1949,1948,1949,1945,24419
|
|
20231109,151700,4406311906,1948,1949,1949,1947,3392
|
|
20231109,151600,4399705288,1949,1946,1949,1942,11201
|
|
20231109,151500,4377939937,1950,1949,1950,1944,22683
|
|
20231109,151400,4333810623,1949,1947,1949,1945,8459
|
|
20231109,151300,4317349332,1947,1950,1950,1947,4265
|
|
20231109,151200,4309036766,1948,1947,1950,1946,5148
|
|
20231109,151100,4299014601,1947,1950,1950,1947,29181
|
|
20231109,151000,4242158481,1951,1951,1953,1950,5557
|
|
20231109,150900,4231315926,1951,1953,1953,1948,14061
|
|
20231109,150800,4203903014,1953,1950,1953,1950,2311
|
|
20231109,150700,4199395204,1950,1950,1954,1950,11008
|
|
20231109,150600,4177918010,1949,1950,1950,1946,7730
|
|
20231109,150500,4162859263,1949,1949,1949,1947,2677
|
|
20231109,150400,4157641794,1949,1949,1949,1947,6236
|
|
20231109,150300,4145496260,1948,1949,1949,1947,1063
|
|
20231109,150200,4143425197,1949,1948,1949,1947,1050
|
|
20231109,150100,4141379136,1950,1950,1950,1947,2011
|
|
20231109,150000,4137460631,1950,1949,1950,1949,1180
|
|
20231109,145900,4135160182,1949,1950,1950,1949,477
|
|
20231109,145800,4134230090,1950,1950,1950,1950,696
|
|
20231109,145700,4132872890,1950,1949,1950,1945,3893
|
|
20231109,145600,4125294802,1949,1945,1949,1942,7743
|
|
20231109,145500,4110241726,1948,1946,1948,1945,8875
|
|
20231109,145400,4092973899,1948,1949,1950,1945,788
|
|
20231109,145300,4091438293,1945,1950,1950,1945,15056
|
|
20231109,145200,4062145724,1950,1950,1950,1947,4960
|
|
20231109,145100,4052479158,1947,1949,1950,1947,1970
|
|
20231109,145000,4048641106,1948,1948,1951,1947,3790
|
|
20231109,144900,4041257579,1948,1951,1951,1947,5233
|
|
20231109,144800,4031064304,1952,1953,1953,1950,1795
|
|
20231109,144700,4027562236,1953,1953,1953,1948,15350
|
|
20231109,144600,3997642721,1953,1950,1953,1950,3337
|
|
20231109,144500,3991134220,1950,1950,1950,1950,14458
|
|
20231109,144400,3962941120,1950,1950,1953,1947,13306
|
|
20231109,144300,3937003029,1948,1950,1954,1947,34223
|
|
20231109,144200,3870291364,1949,1952,1952,1949,8521
|
|
20231109,144100,3853671155,1951,1954,1954,1951,2345
|
|
20231109,144000,3849094930,1954,1952,1954,1950,790
|
|
20231109,143900,3847552646,1952,1954,1955,1950,2002
|
|
20231109,143800,3843645099,1952,1952,1952,1952,177
|
|
20231109,143700,3843299595,1952,1952,1952,1950,2210
|
|
20231109,143600,3838988335,1951,1954,1954,1951,6259
|
|
20231109,143500,3826768906,1955,1955,1955,1953,1858
|
|
20231109,143400,3823137786,1955,1955,1955,1952,7660
|
|
20231109,143300,3808178288,1952,1955,1955,1952,12951
|
|
20231109,143200,3782880508,1955,1957,1957,1953,1422
|
|
20231109,143100,3780100314,1957,1953,1957,1952,32980
|
|
20231109,143000,3715598084,1952,1948,1953,1947,15744
|
|
20231109,142900,3684896178,1948,1950,1950,1948,7039
|
|
20231109,142800,3671171764,1949,1948,1950,1947,4424
|
|
20231109,142700,3662550141,1948,1943,1948,1943,4713
|
|
20231109,142600,3653387663,1943,1944,1944,1939,5179
|
|
20231109,142500,3643336338,1946,1949,1950,1940,13809
|
|
20231109,142400,3616489540,1949,1950,1951,1949,2245
|
|
20231109,142300,3612112020,1950,1952,1952,1948,6106
|
|
20231109,142200,3600202193,1953,1952,1953,1951,8179
|
|
20231109,142100,3584235022,1952,1949,1952,1948,13730
|
|
20231109,142000,3557452211,1948,1947,1948,1947,3750
|
|
20231109,141900,3550150389,1947,1945,1948,1945,5776
|
|
20231109,141800,3538914597,1947,1940,1947,1940,13231
|
|
20231109,141700,3513227404,1940,1945,1947,1940,8746
|
|
20231109,141600,3496251494,1948,1946,1949,1945,1774
|
|
20231109,141500,3492798393,1946,1952,1954,1946,35878
|
|
20231109,141400,3422831282,1952,1950,1954,1949,7148
|
|
20231109,141300,3408889740,1950,1948,1950,1946,19132
|
|
20231109,141200,3371604430,1949,1930,1949,1930,91968
|
|
20231109,141100,3193446043,1930,1925,1930,1925,45336
|
|
20231109,141000,3106078924,1925,1925,1929,1921,25009
|
|
20231109,140900,3057910151,1924,1921,1928,1921,25267
|
|
20231109,140800,3009273159,1921,1918,1924,1908,27587
|
|
20231109,140700,2956403259,1918,1919,1924,1909,50796
|
|
20231109,140600,2859339285,1911,1919,1919,1900,147191
|
|
20231109,140500,2578827299,1928,1926,1929,1916,81329
|
|
20231109,140400,2422593910,1927,1922,1927,1919,10848
|
|
20231109,140300,2401726371,1920,1920,1927,1914,15195
|
|
20231109,140200,2372530866,1914,1940,1940,1914,28893
|
|
20231109,140100,2316872408,1940,1940,1945,1910,64807
|
|
20231109,140000,2191884214,1938,1954,1955,1920,40442
|
|
20231109,135900,2113437067,1954,1962,1962,1950,20802
|
|
20231109,135800,2072805018,1956,1964,1967,1956,30801
|
|
20231109,135700,2012410333,1960,1983,1983,1960,39550
|
|
20231109,135600,1934659254,1984,1999,1999,1970,89295
|
|
20231109,135500,1756920360,1999,2005,2005,1999,71348
|
|
20231109,135400,1614040031,2010,2015,2015,2005,32151
|
|
20231109,135300,1549419051,2015,2015,2015,2010,1868
|
|
20231109,135200,1545655581,2015,2015,2015,2015,136
|
|
20231109,135100,1545381541,2015,2015,2020,2015,3289
|
|
20231109,135000,1538754201,2020,2020,2020,2020,0
|
|
20231109,134900,1538754201,2020,2020,2020,2020,3
|
|
20231109,134800,1538748141,2020,2015,2020,2015,7700
|
|
20231109,134700,1523232631,2015,2015,2015,2015,1853
|
|
20231109,134600,1519498836,2020,2020,2020,2020,0
|
|
20231109,134500,1519498836,2020,2020,2020,2020,7
|
|
20231109,134400,1519484696,2015,2020,2020,2015,15193
|
|
20231109,134300,1488869841,2020,2020,2020,2020,225
|
|
20231109,134200,1488415341,2020,2025,2025,2020,2223
|
|
20231109,134100,1483922331,2025,2025,2025,2025,2027
|
|
20231109,134000,1479817656,2015,2020,2020,2015,1600
|
|
20231109,133900,1476593156,2020,2025,2025,2020,223
|
|
20231109,133800,1476142641,2015,2020,2020,2015,20
|
|
20231109,133700,1476102336,2015,2020,2025,2015,305
|
|
20231109,133600,1475486711,2020,2020,2020,2020,14
|
|
20231109,133500,1475458431,2020,2020,2020,2020,4195
|
|
20231109,133400,1466984531,2020,2020,2020,2020,1000
|
|
20231109,133300,1464964531,2025,2025,2025,2025,1
|
|
20231109,133200,1464962506,2020,2025,2025,2020,2742
|
|
20231109,133100,1459423566,2025,2025,2025,2025,934
|
|
20231109,133000,1457532216,2025,2025,2025,2025,1597
|
|
20231109,132900,1454298291,2025,2025,2025,2025,14582
|
|
20231109,132800,1424769741,2020,2025,2025,2020,1513
|
|
20231109,132700,1421710916,2025,2025,2025,2025,0
|
|
20231109,132600,1421710916,2025,2020,2025,2020,2823
|
|
20231109,132500,1416007946,2020,2025,2025,2020,10734
|
|
20231109,132400,1394324796,2020,2025,2025,2020,1877
|
|
20231109,132300,1390525211,2025,2025,2030,2025,14159
|
|
20231109,132200,1361839441,2030,2035,2035,2030,1500
|
|
20231109,132100,1358791941,2025,2030,2030,2025,215
|
|
20231109,132000,1358356551,2030,2030,2030,2030,1970
|
|
20231109,131900,1354357451,2035,2035,2035,2035,90
|
|
20231109,131800,1354174301,2035,2035,2035,2035,1
|
|
20231109,131700,1354172266,2030,2030,2030,2030,0
|
|
20231109,131600,1354172266,2030,2030,2030,2030,2796
|
|
20231109,131500,1348496386,2030,2030,2030,2030,1000
|
|
20231109,131400,1346466386,2035,2035,2035,2035,2557
|
|
20231109,131300,1341262891,2030,2030,2030,2030,50
|
|
20231109,131200,1341161391,2030,2035,2035,2030,1220
|
|
20231109,131100,1338683691,2035,2035,2035,2035,1
|
|
20231109,131000,1338681656,2035,2035,2035,2035,0
|
|
20231109,130900,1338681656,2035,2030,2035,2030,1557
|
|
20231109,130800,1335519661,2030,2030,2030,2030,221
|
|
20231109,130700,1335071031,2035,2035,2035,2035,0
|
|
20231109,130600,1335071031,2035,2035,2035,2035,5
|
|
20231109,130500,1335060856,2035,2035,2035,2030,103
|
|
20231109,130400,1334851756,2030,2030,2030,2030,169
|
|
20231109,130300,1334508686,2030,2030,2035,2030,2825
|
|
20231109,130200,1328773381,2035,2035,2035,2035,245
|
|
20231109,130100,1328274806,2035,2030,2040,2030,1006
|
|
20231109,130000,1326227616,2030,2030,2030,2030,186
|
|
20231109,125900,1325850036,2030,2035,2035,2030,556
|
|
20231109,125800,1324718626,2030,2030,2030,2030,0
|
|
20231109,125700,1324718626,2030,2030,2035,2030,22
|
|
20231109,125600,1324673961,2030,2035,2035,2030,1198
|
|
20231109,125500,1322242016,2030,2035,2035,2030,4193
|
|
20231109,125400,1313712711,2035,2035,2035,2035,1302
|
|
20231109,125300,1311063141,2030,2030,2030,2030,844
|
|
20231109,125200,1309349821,2030,2030,2030,2025,2649
|
|
20231109,125100,1303972376,2030,2025,2030,2025,101
|
|
20231109,125000,1303767351,2030,2030,2030,2030,17
|
|
20231109,124900,1303732841,2025,2025,2025,2025,0
|
|
20231109,124800,1303732841,2025,2025,2025,2025,660
|
|
20231109,124700,1302396341,2030,2030,2030,2030,1
|
|
20231109,124600,1302394311,2030,2030,2030,2025,48
|
|
20231109,124500,1302297076,2025,2030,2035,2025,3594
|
|
20231109,124400,1294991261,2030,2030,2030,2030,1560
|
|
20231109,124300,1291824461,2030,2030,2030,2030,662
|
|
20231109,124200,1290480601,2030,2030,2030,2030,1622
|
|
20231109,124100,1287187941,2030,2030,2030,2030,199
|
|
20231109,124000,1286783971,2030,2025,2030,2025,28
|
|
20231109,123900,1286727256,2025,2030,2030,2025,350
|
|
20231109,123800,1286018471,2030,2030,2030,2030,9
|
|
20231109,123700,1286000201,2030,2035,2035,2030,1917
|
|
20231109,123600,1282108676,2030,2030,2030,2030,2177
|
|
20231109,123500,1277689366,2030,2035,2035,2030,62
|
|
20231109,123400,1277563456,2035,2030,2035,2030,181
|
|
20231109,123300,1277195641,2030,2035,2035,2030,1442
|
|
20231109,123200,1274268376,2025,2025,2030,2025,1306
|
|
20231109,123100,1271617671,2035,2035,2035,2030,191
|
|
20231109,123000,1271229926,2030,2030,2030,2030,2967
|
|
20231109,122900,1265206916,2030,2030,2030,2030,2008
|
|
20231109,122800,1261130676,2030,2030,2035,2030,78
|
|
20231109,122700,1260972326,2025,2025,2025,2025,7209
|
|
20231109,122600,1246374101,2030,2030,2030,2030,5592
|
|
20231109,122500,1235022341,2035,2035,2035,2035,0
|
|
20231109,122400,1235022341,2035,2035,2035,2035,203
|
|
20231109,122300,1234609236,2035,2030,2035,2030,101
|
|
20231109,122200,1234404201,2035,2030,2035,2025,118
|
|
20231109,122100,1234164676,2035,2030,2035,2030,32
|
|
20231109,122000,1234099586,2030,2030,2030,2030,67
|
|
20231109,121900,1233963576,2030,2025,2030,2025,74
|
|
20231109,121800,1233813381,2030,2030,2030,2030,10
|
|
20231109,121700,1233793081,2030,2030,2030,2030,842
|
|
20231109,121600,1232083821,2040,2030,2040,2030,1086
|
|
20231109,121500,1229871081,2035,2035,2035,2035,1000
|
|
20231109,121400,1227836081,2035,2040,2040,2035,110
|
|
20231109,121300,1227611731,2040,2030,2040,2030,1445
|
|
20231109,121200,1224669036,2025,2030,2030,2025,2030
|
|
20231109,121100,1220551426,2030,2035,2035,2030,2396
|
|
20231109,121000,1215687046,2040,2040,2040,2040,199
|
|
20231109,120900,1215281086,2040,2035,2040,2035,1659
|
|
20231109,120800,1211904976,2035,2035,2035,2035,0
|
|
20231109,120700,1211904976,2035,2035,2035,2035,520
|
|
20231109,120600,1210846776,2035,2030,2035,2030,5016
|
|
20231109,120500,1200663786,2035,2035,2035,2035,128
|
|
20231109,120400,1200403306,2030,2030,2030,2030,5217
|
|
20231109,120300,1189812796,2025,2025,2025,2025,2
|
|
20231109,120200,1189808746,2030,2035,2035,2030,21113
|
|
20231109,120100,1146896891,2040,2040,2040,2040,41
|
|
20231109,120000,1146813251,2035,2035,2035,2035,2384
|
|
20231109,115900,1141961811,2035,2035,2035,2035,0
|
|
20231109,115800,1141961811,2035,2035,2035,2035,69
|
|
20231109,115700,1141821396,2030,2030,2030,2030,107
|
|
20231109,115600,1141604186,2030,2035,2035,2030,155
|
|
20231109,115500,1141288766,2030,2035,2035,2030,2
|
|
20231109,115400,1141284701,2035,2035,2035,2035,146
|
|
20231109,115300,1140987591,2035,2035,2035,2035,3500
|
|
20231109,115200,1133865091,2030,2030,2030,2030,643
|
|
20231109,115100,1132559801,2030,2030,2030,2030,1100
|
|
20231109,115000,1130326801,2035,2035,2035,2035,5
|
|
20231109,114900,1130316626,2035,2030,2035,2030,301
|
|
20231109,114800,1129705591,2030,2035,2035,2030,238
|
|
20231109,114700,1129221761,2035,2030,2035,2030,658
|
|
20231109,114600,1127886016,2035,2040,2040,2035,1469
|
|
20231109,114500,1124896096,2035,2035,2035,2035,6518
|
|
20231109,114400,1111631966,2040,2040,2040,2040,648
|
|
20231109,114300,1110310046,2035,2040,2040,2035,932
|
|
20231109,114200,1108413266,2040,2040,2040,2040,0
|
|
20231109,114100,1108413266,2040,2035,2040,2035,849
|
|
20231109,114000,1106682556,2040,2040,2040,2040,1098
|
|
20231109,113900,1104442636,2040,2035,2040,2035,1506
|
|
20231109,113800,1101372926,2040,2040,2040,2040,0
|
|
20231109,113700,1101372926,2040,2040,2040,2040,142
|
|
20231109,113600,1101083246,2040,2040,2040,2035,2038
|
|
20231109,113500,1096926726,2040,2040,2040,2035,3767
|
|
20231109,113400,1089242346,2040,2040,2040,2035,2036
|
|
20231109,113300,1085088936,2040,2035,2040,2035,17710
|
|
20231109,113200,1049016126,2035,2035,2035,2035,400
|
|
20231109,113100,1048202126,2030,2030,2030,2030,1993
|
|
20231109,113000,1044156336,2030,2030,2030,2030,119
|
|
20231109,112900,1043914766,2030,2030,2030,2025,3566
|
|
20231109,112800,1036678286,2030,2030,2030,2030,1174
|
|
20231109,112700,1034295066,2030,2025,2030,2025,1000
|
|
20231109,112600,1032267566,2025,2025,2030,2025,1540
|
|
20231109,112500,1029149041,2030,2030,2030,2030,165
|
|
20231109,112400,1028814091,2030,2030,2030,2030,47
|
|
20231109,112300,1028718681,2030,2030,2030,2030,1
|
|
20231109,112200,1028716651,2030,2030,2030,2030,600
|
|
20231109,112100,1027498651,2030,2030,2030,2030,1
|
|
20231109,112000,1027496621,2025,2025,2025,2025,232
|
|
20231109,111900,1027026821,2025,2025,2025,2025,3295
|
|
20231109,111800,1020354446,2030,2030,2030,2025,79
|
|
20231109,111700,1020194326,2030,2030,2030,2025,173
|
|
20231109,111600,1019843491,2030,2030,2030,2030,151
|
|
20231109,111500,1019536961,2030,2030,2030,2030,14
|
|
20231109,111400,1019508541,2025,2025,2030,2025,1101
|
|
20231109,111300,1017279011,2025,2025,2025,2025,2913
|
|
20231109,111200,1011380186,2025,2025,2025,2025,3000
|
|
20231109,111100,1005305186,2025,2025,2030,2025,221
|
|
20231109,111000,1004857656,2025,2025,2025,2025,1352
|
|
20231109,110900,1002119856,2030,2035,2035,2030,10408
|
|
20231109,110800,980991101,2030,2030,2030,2030,452
|
|
20231109,110700,980073541,2035,2035,2035,2035,10
|
|
20231109,110600,980053191,2035,2030,2035,2030,351
|
|
20231109,110500,979340606,2030,2035,2035,2030,198
|
|
20231109,110400,978938026,2035,2035,2035,2030,2904
|
|
20231109,110300,973029516,2035,2035,2035,2035,50
|
|
20231109,110200,972927766,2035,2030,2035,2030,247
|
|
20231109,110100,972425796,2030,2035,2035,2030,4339
|
|
20231109,110000,963599716,2035,2030,2035,2030,4784
|
|
20231109,105900,953876281,2035,2035,2035,2035,15
|
|
20231109,105800,953845756,2030,2035,2035,2030,3167
|
|
20231109,105700,947416491,2025,2030,2035,2025,18
|
|
20231109,105600,947379946,2030,2035,2035,2030,2832
|
|
20231109,105500,941626986,2035,2035,2035,2035,550
|
|
20231109,105400,940507736,2035,2035,2035,2035,30
|
|
20231109,105300,940446686,2035,2035,2035,2035,2169
|
|
20231109,105200,936032771,2030,2035,2035,2030,256
|
|
20231109,105100,935511826,2035,2035,2035,2035,1998
|
|
20231109,105000,931445896,2040,2040,2040,2040,10
|
|
20231109,104900,931425496,2040,2035,2040,2035,8469
|
|
20231109,104800,914191071,2030,2030,2035,2030,24
|
|
20231109,104700,914142336,2030,2030,2035,2030,323
|
|
20231109,104600,913486576,2025,2030,2030,2025,4248
|
|
20231109,104500,904863246,2030,2030,2035,2030,5700
|
|
20231109,104400,893292211,2030,2030,2030,2030,47
|
|
20231109,104300,893196801,2035,2035,2035,2030,152
|
|
20231109,104200,892887486,2035,2030,2035,2030,612
|
|
20231109,104100,891645096,2025,2035,2035,2025,582
|
|
20231109,104000,890466511,2025,2035,2035,2025,12
|
|
20231109,103900,890442186,2035,2030,2035,2025,105
|
|
20231109,103800,890228536,2030,2035,2035,2030,809
|
|
20231109,103700,888585216,2035,2035,2035,2035,515
|
|
20231109,103600,887537191,2035,2035,2035,2035,1682
|
|
20231109,103500,884114321,2030,2035,2035,2030,2116
|
|
20231109,103400,879808516,2040,2030,2040,2030,3785
|
|
20231109,103300,872107026,2030,2030,2030,2025,935
|
|
20231109,103200,870213026,2025,2035,2035,2025,914
|
|
20231109,103100,868357901,2030,2025,2030,2025,309
|
|
20231109,103000,867730636,2025,2030,2030,2025,4128
|
|
20231109,102900,859350816,2030,2030,2035,2030,1034
|
|
20231109,102800,857251641,2030,2030,2035,2030,1359
|
|
20231109,102700,854492866,2030,2030,2030,2030,7595
|
|
20231109,102600,839075016,2030,2030,2030,2030,496
|
|
20231109,102500,838068136,2025,2025,2025,2025,150
|
|
20231109,102400,837764386,2025,2025,2025,2020,1631
|
|
20231109,102300,834461616,2025,2025,2025,2025,10
|
|
20231109,102200,834441366,2020,2020,2025,2020,755
|
|
20231109,102100,832914481,2020,2020,2020,2020,4794
|
|
20231109,102000,823230601,2015,2015,2015,2010,2873
|
|
20231109,101900,817441586,2015,2010,2015,2010,1313
|
|
20231109,101800,814802391,2015,2010,2015,2010,286
|
|
20231109,101700,814226851,2015,2010,2015,2005,5797
|
|
20231109,101600,802578571,2010,2010,2010,2010,1789
|
|
20231109,101500,798982681,2015,2015,2015,2015,672
|
|
20231109,101400,797628601,2015,2015,2015,2015,305
|
|
20231109,101300,797014026,2015,2015,2020,2010,952
|
|
20231109,101200,795095831,2015,2015,2015,2015,1418
|
|
20231109,101100,792238561,2020,2015,2020,2015,12
|
|
20231109,101000,792214366,2005,2010,2015,2005,6863
|
|
20231109,100900,778409011,2015,2015,2015,2010,737
|
|
20231109,100800,776927216,2015,2015,2015,2015,1005
|
|
20231109,100700,774902141,2015,2015,2015,2015,4017
|
|
20231109,100600,766807886,2015,2015,2015,2015,1410
|
|
20231109,100500,763966736,2015,2015,2020,2015,887
|
|
20231109,100400,762175751,2020,2020,2020,2015,383
|
|
20231109,100300,761403591,2020,2020,2020,2020,1300
|
|
20231109,100200,758777591,2020,2015,2020,2005,1183
|
|
20231109,100100,756402091,2010,2015,2015,2010,929
|
|
20231109,100000,754534646,2010,2010,2015,2005,5019
|
|
20231109,095900,744450216,2010,2010,2010,2010,55
|
|
20231109,095800,744339666,2010,2015,2015,2010,10384
|
|
20231109,095700,723465251,2020,2020,2020,2020,33
|
|
20231109,095600,723398591,2020,2020,2020,2015,1402
|
|
20231109,095500,720568551,2015,2015,2015,2010,682
|
|
20231109,095400,719194336,2010,2010,2010,2010,3135
|
|
20231109,095300,712892986,2015,2015,2015,2010,7991
|
|
20231109,095200,696831011,2015,2010,2015,2010,2576
|
|
20231109,095100,691644746,2010,2010,2010,2010,1147
|
|
20231109,095000,689339276,2015,2015,2015,2010,2157
|
|
20231109,094900,684993801,2015,2020,2020,2010,1128
|
|
20231109,094800,682721346,2015,2015,2020,2015,5009
|
|
20231109,094700,672628206,2020,2020,2020,2020,540
|
|
20231109,094600,671537406,2025,2020,2025,2020,751
|
|
20231109,094500,670020376,2025,2020,2025,2020,2389
|
|
20231109,094400,665190311,2020,2020,2020,2020,2512
|
|
20231109,094300,660116071,2020,2020,2020,2020,2186
|
|
20231109,094200,655700351,2025,2030,2030,2020,2492
|
|
20231109,094100,650654081,2025,2025,2030,2025,134
|
|
20231109,094000,650382681,2030,2025,2030,2025,2790
|
|
20231109,093900,644722921,2025,2030,2030,2020,3491
|
|
20231109,093800,637653411,2030,2035,2035,2030,1830
|
|
20231109,093700,633938501,2035,2025,2035,2025,10356
|
|
20231109,093600,612871021,2025,2025,2025,2025,264
|
|
20231109,093500,612336421,2025,2035,2035,2025,2626
|
|
20231109,093400,607016001,2030,2035,2035,2030,1772
|
|
20231109,093300,603418396,2035,2035,2035,2025,11816
|
|
20231109,093200,579427496,2035,2035,2040,2030,5024
|
|
20231109,093100,569210266,2040,2040,2040,2035,1930
|
|
20231109,093000,565282586,2040,2030,2040,2030,1751
|
|
20231109,092900,561719301,2030,2030,2030,2030,6618
|
|
20231109,092800,548284761,2035,2035,2040,2030,20195
|
|
20231109,092700,507187966,2035,2035,2035,2030,1189
|
|
20231109,092600,504769196,2035,2030,2035,2030,1115
|
|
20231109,092500,502502641,2030,2030,2035,2030,371
|
|
20231109,092400,501747731,2030,2025,2035,2020,9486
|
|
20231109,092300,482525421,2025,2030,2030,2025,932
|
|
20231109,092200,480633531,2030,2030,2035,2030,252
|
|
20231109,092100,480121296,2030,2030,2035,2025,1854
|
|
20231109,092000,476353126,2035,2030,2035,2030,5127
|
|
20231109,091900,465924501,2035,2035,2035,2025,7881
|
|
20231109,091800,449910036,2035,2025,2035,2025,5776
|
|
20231109,091700,438188636,2025,2020,2030,2020,4870
|
|
20231109,091600,428332371,2020,2015,2025,2015,13750
|
|
20231109,091500,400600031,2015,2010,2015,2010,2751
|
|
20231109,091400,395059811,2015,2005,2015,2005,5130
|
|
20231109,091300,384737901,2005,2000,2010,2000,5483
|
|
20231109,091200,373749996,2000,1999,2000,1997,8810
|
|
20231109,091100,356135637,1997,2000,2005,1997,29883
|
|
20231109,091000,296381977,2000,2000,2005,1999,2687
|
|
20231109,090900,291008349,2000,2005,2005,1999,3548
|
|
20231109,090800,283912361,2005,2005,2005,2000,763
|
|
20231109,090700,282382621,2010,2005,2010,1999,7342
|
|
20231109,090600,267662268,2010,1997,2010,1996,18887
|
|
20231109,090500,229889151,1996,2010,2010,1996,42895
|
|
20231109,090400,143979051,2015,2015,2020,2010,1211
|
|
20231109,090300,141534756,2010,2025,2030,2010,7880
|
|
20231109,090200,125628621,2015,2020,2030,2015,3581
|
|
20231109,090100,118394426,2020,2010,2035,2000,16567
|
|
20231109,090000,84986551,2020,2015,2020,1998,41971
|