657 lines
32 KiB
CSV
657 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250714,195400,1072097406,2035,2035,2035,2035,26952
|
|
20250714,195300,1072097406,2035,2035,2035,2035,0
|
|
20250714,195200,1072097406,2035,2035,2035,2035,0
|
|
20250714,195100,1072097406,2035,2035,2035,2035,0
|
|
20250714,195000,1072097406,2035,2035,2035,2035,0
|
|
20250714,194900,1072097406,2035,2035,2035,2035,0
|
|
20250714,194800,1072097406,2035,2035,2035,2035,0
|
|
20250714,194700,1072097406,2035,2035,2035,2035,0
|
|
20250714,194600,1072097406,2035,2035,2035,2035,0
|
|
20250714,194500,1072097406,2035,2035,2035,2035,0
|
|
20250714,194400,1072097406,2035,2035,2035,2035,0
|
|
20250714,194300,1072097406,2035,2035,2035,2035,0
|
|
20250714,194200,1072097406,2035,2035,2035,2035,0
|
|
20250714,194100,1072097406,2035,2035,2035,2035,0
|
|
20250714,194000,1072097406,2035,2035,2035,2035,0
|
|
20250714,193900,1072097406,2035,2035,2035,2035,0
|
|
20250714,193800,1072097406,2035,2035,2035,2035,0
|
|
20250714,193700,1072097406,2035,2035,2035,2035,0
|
|
20250714,193600,1072097406,2035,2035,2035,2035,0
|
|
20250714,193500,1072097406,2035,2035,2035,2035,0
|
|
20250714,193400,1072097406,2035,2035,2035,2035,0
|
|
20250714,193300,1072097406,2035,2035,2035,2035,0
|
|
20250714,193200,1072097406,2035,2035,2035,2035,0
|
|
20250714,193100,1072097406,2035,2035,2035,2035,0
|
|
20250714,193000,1072097406,2035,2035,2035,2035,0
|
|
20250714,192900,1072097406,2035,2035,2035,2035,0
|
|
20250714,192800,1072097406,2035,2035,2035,2035,0
|
|
20250714,192700,1072097406,2035,2035,2035,2035,0
|
|
20250714,192600,1072097406,2035,2035,2035,2035,0
|
|
20250714,192500,1072097406,2035,2035,2035,2035,0
|
|
20250714,192400,1072097406,2035,2035,2035,2035,26952
|
|
20250714,192300,1072097406,2035,2035,2035,2035,0
|
|
20250714,192200,1072097406,2035,2035,2035,2035,0
|
|
20250714,192100,1072097406,2035,2035,2035,2035,0
|
|
20250714,192000,1072097406,2035,2035,2035,2035,0
|
|
20250714,191900,1072097406,2035,2035,2035,2035,0
|
|
20250714,191800,1072097406,2035,2035,2035,2035,0
|
|
20250714,191700,1072097406,2035,2035,2035,2035,0
|
|
20250714,191600,1072097406,2035,2035,2035,2035,0
|
|
20250714,191500,1072097406,2035,2035,2035,2035,0
|
|
20250714,191400,1072097406,2035,2035,2035,2035,0
|
|
20250714,191300,1072097406,2035,2035,2035,2035,0
|
|
20250714,191200,1072097406,2035,2035,2035,2035,0
|
|
20250714,191100,1072097406,2035,2035,2035,2035,0
|
|
20250714,191000,1072097406,2035,2035,2035,2035,0
|
|
20250714,190900,1072097406,2035,2035,2035,2035,0
|
|
20250714,190800,1072097406,2035,2035,2035,2035,0
|
|
20250714,190700,1072097406,2035,2035,2035,2035,0
|
|
20250714,190600,1072097406,2035,2035,2035,2035,0
|
|
20250714,190500,1072097406,2035,2035,2035,2035,0
|
|
20250714,190400,1072097406,2035,2035,2035,2035,0
|
|
20250714,190300,1072097406,2035,2035,2035,2035,0
|
|
20250714,190200,1072097406,2035,2035,2035,2035,0
|
|
20250714,190100,1072097406,2035,2035,2035,2035,0
|
|
20250714,190000,1072097406,2035,2035,2035,2035,0
|
|
20250714,185900,1072097406,2035,2035,2035,2035,0
|
|
20250714,185800,1072097406,2035,2035,2035,2035,0
|
|
20250714,185700,1072097406,2035,2035,2035,2035,0
|
|
20250714,185600,1072097406,2035,2035,2035,2035,0
|
|
20250714,185500,1072097406,2035,2035,2035,2035,0
|
|
20250714,185400,1072097406,2035,2035,2035,2035,26952
|
|
20250714,185300,1072097406,2035,2035,2035,2035,0
|
|
20250714,185200,1072097406,2035,2035,2035,2035,0
|
|
20250714,185100,1072097406,2035,2035,2035,2035,0
|
|
20250714,185000,1072097406,2035,2035,2035,2035,0
|
|
20250714,184900,1072097406,2035,2035,2035,2035,0
|
|
20250714,184800,1072097406,2035,2035,2035,2035,0
|
|
20250714,184700,1072097406,2035,2035,2035,2035,0
|
|
20250714,184600,1072097406,2035,2035,2035,2035,0
|
|
20250714,184500,1072097406,2035,2035,2035,2035,0
|
|
20250714,184400,1072097406,2035,2035,2035,2035,0
|
|
20250714,184300,1072097406,2035,2035,2035,2035,0
|
|
20250714,184200,1072097406,2035,2035,2035,2035,0
|
|
20250714,184100,1072097406,2035,2035,2035,2035,0
|
|
20250714,184000,1072097406,2035,2035,2035,2035,0
|
|
20250714,183900,1072097406,2035,2035,2035,2035,0
|
|
20250714,183800,1072097406,2035,2035,2035,2035,0
|
|
20250714,183700,1072097406,2035,2035,2035,2035,0
|
|
20250714,183600,1072097406,2035,2035,2035,2035,0
|
|
20250714,183500,1072097406,2035,2035,2035,2035,0
|
|
20250714,183400,1072097406,2035,2035,2035,2035,0
|
|
20250714,183300,1072097406,2035,2035,2035,2035,0
|
|
20250714,183200,1072097406,2035,2035,2035,2035,0
|
|
20250714,183100,1072097406,2035,2035,2035,2035,0
|
|
20250714,183000,1072097406,2035,2035,2035,2035,0
|
|
20250714,182900,1072097406,2035,2035,2035,2035,0
|
|
20250714,182800,1072097406,2035,2035,2035,2035,0
|
|
20250714,182700,1072097406,2035,2035,2035,2035,0
|
|
20250714,182600,1072097406,2035,2035,2035,2035,0
|
|
20250714,182500,1072097406,2035,2035,2035,2035,0
|
|
20250714,182400,1072097406,2035,2035,2035,2035,26952
|
|
20250714,182300,1072097406,2035,2035,2035,2035,0
|
|
20250714,182200,1072097406,2035,2035,2035,2035,0
|
|
20250714,182100,1072097406,2035,2035,2035,2035,0
|
|
20250714,182000,1072097406,2035,2035,2035,2035,0
|
|
20250714,181900,1072097406,2035,2035,2035,2035,0
|
|
20250714,181800,1072097406,2035,2035,2035,2035,0
|
|
20250714,181700,1072097406,2035,2035,2035,2035,0
|
|
20250714,181600,1072097406,2035,2035,2035,2035,0
|
|
20250714,181500,1072097406,2035,2035,2035,2035,0
|
|
20250714,181400,1072097406,2035,2035,2035,2035,0
|
|
20250714,181300,1072097406,2035,2035,2035,2035,0
|
|
20250714,181200,1072097406,2035,2035,2035,2035,0
|
|
20250714,181100,1072097406,2035,2035,2035,2035,0
|
|
20250714,181000,1072097406,2035,2035,2035,2035,0
|
|
20250714,180900,1072097406,2035,2035,2035,2035,0
|
|
20250714,180800,1072097406,2035,2035,2035,2035,0
|
|
20250714,180700,1072097406,2035,2035,2035,2035,0
|
|
20250714,180600,1072097406,2035,2035,2035,2035,0
|
|
20250714,180500,1072097406,2035,2035,2035,2035,0
|
|
20250714,180400,1072097406,2035,2035,2035,2035,0
|
|
20250714,180300,1072097406,2035,2035,2035,2035,0
|
|
20250714,180200,1072097406,2035,2035,2035,2035,0
|
|
20250714,180100,1072097406,2035,2035,2035,2035,0
|
|
20250714,180000,1072097406,2035,2035,2035,2035,0
|
|
20250714,175900,1072097406,2035,2035,2035,2035,0
|
|
20250714,175800,1072097406,2035,2035,2035,2035,0
|
|
20250714,175700,1072097406,2035,2035,2035,2035,0
|
|
20250714,175600,1072097406,2035,2035,2035,2035,0
|
|
20250714,175500,1072097406,2035,2035,2035,2035,0
|
|
20250714,175400,1072097406,2035,2035,2035,2035,26952
|
|
20250714,175300,1072097406,2035,2035,2035,2035,0
|
|
20250714,175200,1072097406,2035,2035,2035,2035,0
|
|
20250714,175100,1072097406,2035,2035,2035,2035,0
|
|
20250714,175000,1072097406,2035,2035,2035,2035,0
|
|
20250714,174900,1072097406,2035,2035,2035,2035,0
|
|
20250714,174800,1072097406,2035,2035,2035,2035,0
|
|
20250714,174700,1072097406,2035,2035,2035,2035,0
|
|
20250714,174600,1072097406,2035,2035,2035,2035,0
|
|
20250714,174500,1072097406,2035,2035,2035,2035,0
|
|
20250714,174400,1072097406,2035,2035,2035,2035,0
|
|
20250714,174300,1072097406,2035,2035,2035,2035,0
|
|
20250714,174200,1072097406,2035,2035,2035,2035,0
|
|
20250714,174100,1072097406,2035,2035,2035,2035,0
|
|
20250714,174000,1072097406,2035,2035,2035,2035,0
|
|
20250714,173900,1072097406,2035,2035,2035,2035,0
|
|
20250714,173800,1072097406,2035,2035,2035,2035,0
|
|
20250714,173700,1072097406,2035,2035,2035,2035,0
|
|
20250714,173600,1072097406,2035,2035,2035,2035,0
|
|
20250714,173500,1072097406,2035,2035,2035,2035,0
|
|
20250714,173400,1072097406,2035,2035,2035,2035,0
|
|
20250714,173300,1072097406,2035,2035,2035,2035,0
|
|
20250714,173200,1072097406,2035,2035,2035,2035,0
|
|
20250714,173100,1072097406,2035,2035,2035,2035,0
|
|
20250714,173000,1072097406,2035,2035,2035,2035,0
|
|
20250714,172900,1072097406,2035,2035,2035,2035,0
|
|
20250714,172800,1072097406,2035,2035,2035,2035,0
|
|
20250714,172700,1072097406,2035,2035,2035,2035,0
|
|
20250714,172600,1072097406,2035,2035,2035,2035,0
|
|
20250714,172500,1072097406,2035,2035,2035,2035,0
|
|
20250714,172400,1072097406,2035,2035,2035,2035,26952
|
|
20250714,172300,1072097406,2035,2035,2035,2035,0
|
|
20250714,172200,1072097406,2035,2035,2035,2035,0
|
|
20250714,172100,1072097406,2035,2035,2035,2035,0
|
|
20250714,172000,1072097406,2035,2035,2035,2035,0
|
|
20250714,171900,1072097406,2035,2035,2035,2035,0
|
|
20250714,171800,1072097406,2035,2035,2035,2035,0
|
|
20250714,171700,1072097406,2035,2035,2035,2035,0
|
|
20250714,171600,1072097406,2035,2035,2035,2035,0
|
|
20250714,171500,1072097406,2035,2035,2035,2035,0
|
|
20250714,171400,1072097406,2035,2035,2035,2035,0
|
|
20250714,171300,1072097406,2035,2035,2035,2035,0
|
|
20250714,171200,1072097406,2035,2035,2035,2035,0
|
|
20250714,171100,1072097406,2035,2035,2035,2035,0
|
|
20250714,171000,1072097406,2035,2035,2035,2035,0
|
|
20250714,170900,1072097406,2035,2035,2035,2035,0
|
|
20250714,170800,1072097406,2035,2035,2035,2035,0
|
|
20250714,170700,1072097406,2035,2035,2035,2035,0
|
|
20250714,170600,1072097406,2035,2035,2035,2035,0
|
|
20250714,170500,1072097406,2035,2035,2035,2035,0
|
|
20250714,170400,1072097406,2035,2035,2035,2035,0
|
|
20250714,170300,1072097406,2035,2035,2035,2035,0
|
|
20250714,170200,1072097406,2035,2035,2035,2035,0
|
|
20250714,170100,1072097406,2035,2035,2035,2035,0
|
|
20250714,170000,1072097406,2035,2035,2035,2035,0
|
|
20250714,165900,1072097406,2035,2035,2035,2035,0
|
|
20250714,165800,1072097406,2035,2035,2035,2035,0
|
|
20250714,165700,1072097406,2035,2035,2035,2035,0
|
|
20250714,165600,1072097406,2035,2035,2035,2035,0
|
|
20250714,165500,1072097406,2035,2035,2035,2035,0
|
|
20250714,165400,1072097406,2035,2035,2035,2035,26952
|
|
20250714,165300,1072097406,2035,2035,2035,2035,0
|
|
20250714,165200,1072097406,2035,2035,2035,2035,0
|
|
20250714,165100,1072097406,2035,2035,2035,2035,0
|
|
20250714,165000,1072097406,2035,2035,2035,2035,0
|
|
20250714,164900,1072097406,2035,2035,2035,2035,0
|
|
20250714,164800,1072097406,2035,2035,2035,2035,0
|
|
20250714,164700,1072097406,2035,2035,2035,2035,0
|
|
20250714,164600,1072097406,2035,2035,2035,2035,0
|
|
20250714,164500,1072097406,2035,2035,2035,2035,0
|
|
20250714,164400,1072097406,2035,2035,2035,2035,0
|
|
20250714,164300,1072097406,2035,2035,2035,2035,0
|
|
20250714,164200,1072097406,2035,2035,2035,2035,0
|
|
20250714,164100,1072097406,2035,2035,2035,2035,0
|
|
20250714,164000,1072097406,2035,2035,2035,2035,0
|
|
20250714,163900,1072097406,2035,2035,2035,2035,0
|
|
20250714,163800,1072097406,2035,2035,2035,2035,0
|
|
20250714,163700,1072097406,2035,2035,2035,2035,0
|
|
20250714,163600,1072097406,2035,2035,2035,2035,0
|
|
20250714,163500,1072097406,2035,2035,2035,2035,0
|
|
20250714,163400,1072097406,2035,2035,2035,2035,0
|
|
20250714,163300,1072097406,2035,2035,2035,2035,0
|
|
20250714,163200,1072097406,2035,2035,2035,2035,0
|
|
20250714,163100,1072097406,2035,2035,2035,2035,0
|
|
20250714,163000,1072097406,2035,2035,2035,2035,0
|
|
20250714,162900,1072097406,2035,2035,2035,2035,0
|
|
20250714,162800,1072097406,2035,2035,2035,2035,0
|
|
20250714,162700,1072097406,2035,2035,2035,2035,0
|
|
20250714,162600,1072097406,2035,2035,2035,2035,0
|
|
20250714,162500,1072097406,2035,2035,2035,2035,0
|
|
20250714,162400,1072097406,2035,2035,2035,2035,26952
|
|
20250714,162300,1072097406,2035,2035,2035,2035,0
|
|
20250714,162200,1072097406,2035,2035,2035,2035,0
|
|
20250714,162100,1072097406,2035,2035,2035,2035,0
|
|
20250714,162000,1072097406,2035,2035,2035,2035,0
|
|
20250714,161900,1072097406,2035,2035,2035,2035,0
|
|
20250714,161800,1072097406,2035,2035,2035,2035,0
|
|
20250714,161700,1072097406,2035,2035,2035,2035,0
|
|
20250714,161600,1072097406,2035,2035,2035,2035,0
|
|
20250714,161500,1072097406,2035,2035,2035,2035,0
|
|
20250714,161400,1072097406,2035,2035,2035,2035,0
|
|
20250714,161300,1072097406,2035,2035,2035,2035,0
|
|
20250714,161200,1072097406,2035,2035,2035,2035,0
|
|
20250714,161100,1072097406,2035,2035,2035,2035,0
|
|
20250714,161000,1072097406,2035,2035,2035,2035,0
|
|
20250714,160900,1072097406,2035,2035,2035,2035,0
|
|
20250714,160800,1072097406,2035,2035,2035,2035,0
|
|
20250714,160700,1072097406,2035,2035,2035,2035,0
|
|
20250714,160600,1072097406,2035,2035,2035,2035,0
|
|
20250714,160500,1072097406,2035,2035,2035,2035,0
|
|
20250714,160400,1072097406,2035,2035,2035,2035,0
|
|
20250714,160300,1072097406,2035,2035,2035,2035,0
|
|
20250714,160200,1072097406,2035,2035,2035,2035,0
|
|
20250714,160100,1072097406,2035,2035,2035,2035,0
|
|
20250714,160000,1072097406,2035,2035,2035,2035,0
|
|
20250714,155900,1072097406,2035,2035,2035,2035,0
|
|
20250714,155800,1072097406,2035,2035,2035,2035,0
|
|
20250714,155700,1072097406,2035,2035,2035,2035,0
|
|
20250714,155600,1072097406,2035,2035,2035,2035,0
|
|
20250714,155500,1072097406,2035,2035,2035,2035,0
|
|
20250714,155400,1072097406,2035,2035,2035,2035,26952
|
|
20250714,155300,1072097406,2035,2035,2035,2035,0
|
|
20250714,155200,1072097406,2035,2035,2035,2035,0
|
|
20250714,155100,1072097406,2035,2035,2035,2035,0
|
|
20250714,155000,1072097406,2035,2035,2035,2035,0
|
|
20250714,154900,1072097406,2035,2035,2035,2035,0
|
|
20250714,154800,1072097406,2035,2035,2035,2035,0
|
|
20250714,154700,1072097406,2035,2035,2035,2035,0
|
|
20250714,154600,1072097406,2035,2035,2035,2035,0
|
|
20250714,154500,1072097406,2035,2035,2035,2035,0
|
|
20250714,154400,1072097406,2035,2035,2035,2035,0
|
|
20250714,154300,1072097406,2035,2035,2035,2035,0
|
|
20250714,154200,1072097406,2035,2035,2035,2035,0
|
|
20250714,154100,1072097406,2035,2035,2035,2035,0
|
|
20250714,154000,1072097406,2035,2035,2035,2035,0
|
|
20250714,153900,1072097406,2035,2035,2035,2035,0
|
|
20250714,153800,1072097406,2035,2035,2035,2035,0
|
|
20250714,153700,1072097406,2035,2035,2035,2035,0
|
|
20250714,153600,1072097406,2035,2035,2035,2035,0
|
|
20250714,153500,1072097406,2035,2035,2035,2035,0
|
|
20250714,153400,1072097406,2035,2035,2035,2035,0
|
|
20250714,153300,1072097406,2035,2035,2035,2035,0
|
|
20250714,153200,1072097406,2035,2035,2035,2035,0
|
|
20250714,153100,1072097406,2035,2035,2035,2035,0
|
|
20250714,153000,1072097406,2035,2035,2035,2035,26952
|
|
20250714,152900,1017250086,2035,2035,2035,2035,0
|
|
20250714,152800,1017250086,2035,2035,2035,2035,0
|
|
20250714,152700,1017250086,2035,2035,2035,2035,0
|
|
20250714,152600,1017250086,2035,2035,2035,2035,0
|
|
20250714,152500,1017250086,2035,2035,2035,2035,0
|
|
20250714,152400,1017250086,2035,2035,2035,2035,0
|
|
20250714,152300,1017250086,2035,2035,2035,2035,0
|
|
20250714,152200,1017250086,2035,2035,2035,2035,0
|
|
20250714,152100,1017250086,2035,2035,2035,2035,0
|
|
20250714,152000,1017250086,2035,2035,2035,2035,0
|
|
20250714,151900,1017250086,2035,2035,2035,2030,1206
|
|
20250714,151800,1014798176,2035,2035,2035,2030,2131
|
|
20250714,151700,1010461931,2030,2030,2035,2030,612
|
|
20250714,151600,1009218521,2035,2030,2035,2030,5076
|
|
20250714,151500,998914196,2030,2035,2035,2030,668
|
|
20250714,151400,997558101,2035,2035,2035,2030,192
|
|
20250714,151300,997168021,2035,2035,2035,2030,608
|
|
20250714,151200,995930886,2035,2030,2035,2030,59
|
|
20250714,151100,995811066,2035,2035,2035,2030,48
|
|
20250714,151000,995713526,2030,2035,2035,2030,190
|
|
20250714,150900,995327771,2030,2035,2035,2030,4043
|
|
20250714,150800,987120406,2030,2030,2035,2030,1975
|
|
20250714,150700,983101621,2035,2030,2035,2030,38
|
|
20250714,150600,983024431,2035,2035,2035,2030,44
|
|
20250714,150500,982935036,2035,2035,2035,2030,114
|
|
20250714,150400,982703186,2030,2035,2035,2030,264
|
|
20250714,150300,982166091,2035,2030,2035,2030,256
|
|
20250714,150200,981646176,2030,2030,2035,2030,149
|
|
20250714,150100,981343246,2035,2035,2035,2030,537
|
|
20250714,150000,980250596,2035,2035,2035,2030,30
|
|
20250714,145900,980189686,2030,2030,2030,2030,335
|
|
20250714,145800,979509636,2035,2035,2035,2030,114
|
|
20250714,145700,979277786,2035,2035,2035,2030,326
|
|
20250714,145600,978614521,2035,2030,2035,2030,30
|
|
20250714,145500,978553616,2030,2030,2035,2030,220
|
|
20250714,145400,978107006,2035,2030,2035,2030,332
|
|
20250714,145300,977433001,2035,2035,2035,2030,2577
|
|
20250714,145200,972195096,2035,2035,2035,2030,50
|
|
20250714,145100,972093491,2035,2030,2035,2030,31
|
|
20250714,145000,972030546,2030,2035,2035,2030,30
|
|
20250714,144900,971969641,2030,2030,2035,2030,59
|
|
20250714,144800,971849861,2035,2030,2035,2030,30
|
|
20250714,144700,971788956,2035,2030,2035,2030,29
|
|
20250714,144600,971730081,2035,2035,2035,2030,130
|
|
20250714,144500,971465676,2035,2030,2035,2030,65
|
|
20250714,144400,971333721,2030,2035,2035,2030,29
|
|
20250714,144300,971274846,2030,2030,2035,2030,1360
|
|
20250714,144200,968514041,2030,2030,2035,2030,58
|
|
20250714,144100,968396296,2035,2035,2035,2030,33
|
|
20250714,144000,968329286,2035,2035,2035,2030,79
|
|
20250714,143900,968168661,2030,2035,2035,2030,41
|
|
20250714,143800,968085381,2030,2035,2035,2030,539
|
|
20250714,143700,966988661,2030,2035,2035,2030,60
|
|
20250714,143600,966866701,2030,2025,2030,2025,9755
|
|
20250714,143500,947064191,2025,2030,2030,2025,40
|
|
20250714,143400,946983186,2025,2025,2025,2025,558
|
|
20250714,143300,945853236,2030,2025,2030,2025,191
|
|
20250714,143200,945466246,2025,2030,2030,2025,230
|
|
20250714,143100,945000491,2025,2025,2030,2025,205
|
|
20250714,143000,944585361,2025,2025,2030,2025,58
|
|
20250714,142900,944467906,2030,2025,2030,2025,61
|
|
20250714,142800,944344126,2030,2025,2030,2025,230
|
|
20250714,142700,943877241,2030,2030,2030,2030,71
|
|
20250714,142600,943733111,2025,2025,2025,2025,814
|
|
20250714,142500,942084761,2030,2030,2030,2030,7
|
|
20250714,142400,942070551,2020,2030,2030,2020,4794
|
|
20250714,142300,932374171,2030,2030,2030,2030,1
|
|
20250714,142200,932372141,2025,2030,2030,2025,6596
|
|
20250714,142100,919012731,2025,2025,2025,2025,0
|
|
20250714,142000,919012731,2025,2030,2030,2025,108
|
|
20250714,141900,918794006,2030,2030,2030,2030,739
|
|
20250714,141800,917293836,2030,2030,2030,2025,209
|
|
20250714,141700,916870456,2030,2025,2030,2025,29
|
|
20250714,141600,916811666,2025,2030,2030,2025,162
|
|
20250714,141500,916483611,2030,2030,2030,2030,1
|
|
20250714,141400,916481581,2030,2030,2030,2030,8
|
|
20250714,141300,916465341,2030,2030,2030,2030,1
|
|
20250714,141200,916463311,2025,2025,2025,2025,1200
|
|
20250714,141100,914033311,2025,2025,2025,2025,1068
|
|
20250714,141000,911870611,2025,2025,2025,2025,0
|
|
20250714,140900,911870611,2025,2025,2025,2025,52
|
|
20250714,140800,911765311,2030,2030,2030,2030,30
|
|
20250714,140700,911704411,2030,2030,2030,2030,0
|
|
20250714,140600,911704411,2030,2030,2030,2030,33
|
|
20250714,140500,911637421,2030,2030,2030,2030,13
|
|
20250714,140400,911611031,2025,2025,2025,2025,152
|
|
20250714,140300,911303231,2025,2030,2030,2025,71
|
|
20250714,140200,911159446,2030,2030,2030,2030,0
|
|
20250714,140100,911159446,2030,2030,2030,2030,0
|
|
20250714,140000,911159446,2030,2030,2030,2030,436
|
|
20250714,135900,910274366,2030,2030,2030,2030,539
|
|
20250714,135800,909180196,2025,2030,2030,2025,23
|
|
20250714,135700,909133591,2030,2030,2030,2030,11
|
|
20250714,135600,909111261,2030,2030,2030,2030,50
|
|
20250714,135500,909009761,2030,2030,2030,2030,3
|
|
20250714,135400,909003671,2025,2025,2025,2025,0
|
|
20250714,135300,909003671,2025,2030,2030,2025,66
|
|
20250714,135200,908869941,2025,2030,2030,2025,178
|
|
20250714,135100,908509391,2030,2030,2030,2030,1
|
|
20250714,135000,908507361,2030,2030,2030,2030,50
|
|
20250714,134900,908405861,2030,2025,2030,2025,1888
|
|
20250714,134800,904577051,2025,2027,2027,2025,1112
|
|
20250714,134700,902325227,2030,2025,2030,2025,101
|
|
20250714,134600,902120697,2025,2025,2025,2025,0
|
|
20250714,134500,902120697,2025,2025,2025,2025,199
|
|
20250714,134400,901717722,2025,2025,2025,2025,400
|
|
20250714,134300,900907722,2025,2025,2025,2025,121
|
|
20250714,134200,900662697,2025,2025,2025,2025,0
|
|
20250714,134100,900662697,2025,2025,2025,2025,3000
|
|
20250714,134000,894587697,2030,2030,2030,2030,0
|
|
20250714,133900,894587697,2030,2030,2030,2030,1128
|
|
20250714,133800,892297857,2030,2030,2030,2030,0
|
|
20250714,133700,892297857,2030,2030,2030,2030,4
|
|
20250714,133600,892289737,2030,2030,2030,2030,6
|
|
20250714,133500,892277557,2025,2025,2025,2025,100
|
|
20250714,133400,892075057,2025,2030,2030,2025,1216
|
|
20250714,133300,889606637,2030,2030,2030,2030,976
|
|
20250714,133200,887625357,2030,2030,2030,2030,11
|
|
20250714,133100,887603027,2025,2025,2025,2025,0
|
|
20250714,133000,887603027,2025,2025,2025,2025,0
|
|
20250714,132900,887603027,2025,2025,2025,2025,0
|
|
20250714,132800,887603027,2025,2025,2025,2025,4812
|
|
20250714,132700,877858727,2025,2025,2025,2025,0
|
|
20250714,132600,877858727,2025,2025,2025,2025,0
|
|
20250714,132500,877858727,2025,2025,2025,2025,430
|
|
20250714,132400,876987977,2025,2025,2025,2025,1
|
|
20250714,132300,876985952,2025,2025,2025,2025,3
|
|
20250714,132200,876979877,2025,2025,2025,2025,25
|
|
20250714,132100,876929252,2025,2025,2025,2025,30
|
|
20250714,132000,876868502,2020,2025,2025,2020,311
|
|
20250714,131900,876238802,2025,2025,2025,2025,0
|
|
20250714,131800,876238802,2025,2025,2025,2025,500
|
|
20250714,131700,875226302,2025,2025,2025,2025,321
|
|
20250714,131600,874576277,2025,2025,2030,2025,1796
|
|
20250714,131500,870939327,2025,2025,2025,2025,0
|
|
20250714,131400,870939327,2025,2025,2025,2025,0
|
|
20250714,131300,870939327,2025,2025,2025,2025,402
|
|
20250714,131200,870125277,2025,2025,2025,2025,21
|
|
20250714,131100,870082752,2025,2025,2025,2025,379
|
|
20250714,131000,869315277,2025,2025,2025,2025,202
|
|
20250714,130900,868906227,2025,2025,2025,2025,5761
|
|
20250714,130800,857240202,2025,2025,2025,2025,520
|
|
20250714,130700,856187202,2025,2025,2025,2025,8
|
|
20250714,130600,856171002,2025,2025,2025,2020,530
|
|
20250714,130500,855097832,2025,2025,2025,2025,0
|
|
20250714,130400,855097832,2025,2025,2025,2025,772
|
|
20250714,130300,853534532,2025,2025,2025,2025,653
|
|
20250714,130200,852212207,2025,2025,2025,2025,500
|
|
20250714,130100,851199707,2025,2030,2030,2025,304
|
|
20250714,130000,850583607,2025,2025,2025,2025,0
|
|
20250714,125900,850583607,2025,2025,2025,2025,100
|
|
20250714,125800,850381107,2025,2025,2025,2025,0
|
|
20250714,125700,850381107,2025,2025,2025,2025,0
|
|
20250714,125600,850381107,2025,2025,2025,2025,0
|
|
20250714,125500,850381107,2025,2025,2025,2025,0
|
|
20250714,125400,850381107,2025,2025,2025,2025,120
|
|
20250714,125300,850138107,2025,2025,2025,2025,227
|
|
20250714,125200,849678432,2025,2025,2030,2025,182
|
|
20250714,125100,849309052,2025,2025,2025,2025,0
|
|
20250714,125000,849309052,2025,2025,2025,2025,5
|
|
20250714,124900,849298927,2025,2025,2025,2025,0
|
|
20250714,124800,849298927,2025,2025,2025,2025,6
|
|
20250714,124700,849286777,2030,2030,2030,2030,1592
|
|
20250714,124600,846055017,2030,2030,2030,2030,1
|
|
20250714,124500,846052987,2030,2030,2030,2030,35
|
|
20250714,124400,845981937,2030,2030,2030,2030,40
|
|
20250714,124300,845900737,2020,2020,2020,2020,0
|
|
20250714,124200,845900737,2020,2020,2020,2020,0
|
|
20250714,124100,845900737,2020,2025,2025,2020,2587
|
|
20250714,124000,840672227,2025,2025,2025,2025,0
|
|
20250714,123900,840672227,2025,2025,2025,2025,0
|
|
20250714,123800,840672227,2025,2030,2030,2025,21
|
|
20250714,123700,840629677,2030,2030,2030,2030,0
|
|
20250714,123600,840629677,2030,2025,2030,2025,4003
|
|
20250714,123500,832518587,2025,2030,2030,2025,1502
|
|
20250714,123400,829477027,2030,2030,2030,2030,3
|
|
20250714,123300,829470937,2030,2030,2030,2025,2431
|
|
20250714,123200,824538027,2030,2030,2030,2030,5
|
|
20250714,123100,824527877,2030,2030,2030,2025,542
|
|
20250714,123000,823430117,2030,2030,2030,2030,69
|
|
20250714,122900,823290047,2030,2030,2030,2025,2202
|
|
20250714,122800,818820752,2030,2025,2030,2025,21
|
|
20250714,122700,818778222,2025,2025,2025,2025,1
|
|
20250714,122600,818776197,2025,2025,2025,2025,685
|
|
20250714,122500,817389072,2025,2025,2025,2025,0
|
|
20250714,122400,817389072,2025,2025,2030,2025,137
|
|
20250714,122300,817111642,2030,2030,2030,2030,1
|
|
20250714,122200,817109612,2030,2030,2030,2030,165
|
|
20250714,122100,816774662,2030,2030,2030,2030,0
|
|
20250714,122000,816774662,2030,2030,2030,2030,0
|
|
20250714,121900,816774662,2030,2025,2030,2025,277
|
|
20250714,121800,816213702,2025,2025,2025,2025,158
|
|
20250714,121700,815893752,2025,2025,2025,2025,351
|
|
20250714,121600,815182977,2025,2025,2025,2025,0
|
|
20250714,121500,815182977,2025,2025,2025,2025,30
|
|
20250714,121400,815122227,2025,2025,2025,2025,43
|
|
20250714,121300,815035152,2030,2030,2030,2030,500
|
|
20250714,121200,814020152,2030,2030,2030,2030,2000
|
|
20250714,121100,809960152,2030,2030,2030,2030,151
|
|
20250714,121000,809653622,2030,2025,2030,2025,601
|
|
20250714,120900,808433672,2025,2025,2025,2025,1
|
|
20250714,120800,808431647,2030,2030,2030,2030,4609
|
|
20250714,120700,799075377,2030,2030,2030,2030,10
|
|
20250714,120600,799055077,2030,2030,2030,2030,50
|
|
20250714,120500,798953577,2025,2025,2025,2025,330
|
|
20250714,120400,798285327,2025,2025,2025,2025,3
|
|
20250714,120300,798279252,2025,2025,2025,2025,0
|
|
20250714,120200,798279252,2025,2025,2025,2025,10
|
|
20250714,120100,798259002,2025,2030,2030,2025,1012
|
|
20250714,120000,796209647,2025,2030,2030,2025,200
|
|
20250714,115900,795804547,2030,2030,2030,2030,500
|
|
20250714,115800,794789547,2025,2025,2025,2025,1506
|
|
20250714,115700,791739897,2025,2025,2025,2025,0
|
|
20250714,115600,791739897,2025,2030,2030,2025,35
|
|
20250714,115500,791668922,2030,2030,2030,2030,5
|
|
20250714,115400,791658772,2030,2030,2030,2025,42
|
|
20250714,115300,791573562,2025,2025,2025,2025,500
|
|
20250714,115200,790561062,2025,2025,2025,2025,3412
|
|
20250714,115100,783651762,2025,2025,2025,2025,2508
|
|
20250714,115000,778573062,2025,2030,2030,2025,162
|
|
20250714,114900,778244277,2030,2030,2030,2030,30
|
|
20250714,114800,778183377,2030,2030,2030,2030,0
|
|
20250714,114700,778183377,2030,2030,2030,2030,0
|
|
20250714,114600,778183377,2030,2030,2030,2030,0
|
|
20250714,114500,778183377,2030,2030,2030,2030,326
|
|
20250714,114400,777521597,2030,2030,2030,2030,149
|
|
20250714,114300,777219127,2030,2030,2030,2030,2327
|
|
20250714,114200,772495317,2030,2025,2030,2025,19
|
|
20250714,114100,772456827,2030,2030,2030,2030,13
|
|
20250714,114000,772430437,2032,2032,2032,2032,100
|
|
20250714,113900,772227237,2030,2030,2035,2030,1020
|
|
20250714,113800,770156632,2030,2030,2030,2030,2038
|
|
20250714,113700,766019492,2032,2030,2032,2030,162
|
|
20250714,113600,765690508,2030,2030,2030,2030,5251
|
|
20250714,113500,755030978,2030,2030,2030,2030,64
|
|
20250714,113400,754901058,2030,2030,2030,2030,1
|
|
20250714,113300,754899028,2030,2030,2030,2030,3
|
|
20250714,113200,754892938,2025,2025,2025,2025,4000
|
|
20250714,113100,746792938,2025,2025,2025,2025,50
|
|
20250714,113000,746691688,2030,2030,2030,2030,72
|
|
20250714,112900,746545528,2030,2030,2030,2030,15
|
|
20250714,112800,746515078,2025,2025,2025,2025,16
|
|
20250714,112700,746482678,2030,2030,2030,2030,500
|
|
20250714,112600,745467678,2030,2030,2030,2030,520
|
|
20250714,112500,744412078,2030,2030,2030,2030,0
|
|
20250714,112400,744412078,2030,2030,2030,2030,20
|
|
20250714,112300,744371478,2030,2025,2030,2025,503
|
|
20250714,112200,743350403,2025,2025,2025,2025,512
|
|
20250714,112100,742313603,2025,2025,2025,2025,533
|
|
20250714,112000,741234278,2025,2025,2025,2025,0
|
|
20250714,111900,741234278,2025,2025,2025,2025,0
|
|
20250714,111800,741234278,2025,2030,2030,2025,11366
|
|
20250714,111700,718161303,2035,2035,2035,2035,295
|
|
20250714,111600,717560978,2035,2035,2035,2035,20
|
|
20250714,111500,717520278,2030,2030,2030,2030,0
|
|
20250714,111400,717520278,2030,2030,2030,2030,2
|
|
20250714,111300,717516218,2030,2030,2035,2030,1004
|
|
20250714,111200,715478088,2030,2030,2030,2030,502
|
|
20250714,111100,714459028,2030,2035,2035,2030,125
|
|
20250714,111000,714205228,2035,2035,2035,2035,202
|
|
20250714,110900,713794158,2035,2035,2035,2035,10
|
|
20250714,110800,713773808,2035,2030,2035,2030,13046
|
|
20250714,110700,687290418,2035,2035,2035,2035,0
|
|
20250714,110600,687290418,2035,2035,2035,2035,999
|
|
20250714,110500,685257453,2035,2035,2037,2035,14960
|
|
20250714,110400,654813839,2035,2035,2035,2035,1
|
|
20250714,110300,654811804,2035,2035,2035,2035,10
|
|
20250714,110200,654791454,2035,2035,2035,2035,204
|
|
20250714,110100,654376314,2035,2035,2035,2035,149
|
|
20250714,110000,654073099,2035,2035,2035,2035,479
|
|
20250714,105900,653098334,2040,2035,2040,2030,625
|
|
20250714,105800,651826489,2035,2035,2035,2035,104
|
|
20250714,105700,651614849,2035,2035,2035,2035,502
|
|
20250714,105600,650593279,2030,2035,2035,2030,17428
|
|
20250714,105500,615129534,2040,2040,2040,2040,531
|
|
20250714,105400,614046294,2040,2035,2040,2035,150
|
|
20250714,105300,613740794,2035,2035,2035,2035,1000
|
|
20250714,105200,611705794,2035,2035,2035,2035,7254
|
|
20250714,105100,596943904,2035,2035,2035,2035,92
|
|
20250714,105000,596756684,2035,2035,2035,2035,210
|
|
20250714,104900,596329334,2040,2035,2040,2035,411
|
|
20250714,104800,595492894,2040,2035,2040,2035,129
|
|
20250714,104700,595229744,2040,2040,2040,2040,1217
|
|
20250714,104600,592747064,2040,2040,2040,2035,72
|
|
20250714,104500,592600199,2035,2035,2035,2035,15
|
|
20250714,104400,592569674,2040,2040,2040,2040,752
|
|
20250714,104300,591035594,2040,2040,2040,2040,66
|
|
20250714,104200,590900954,2040,2040,2040,2040,6369
|
|
20250714,104100,577908194,2040,2040,2040,2035,3294
|
|
20250714,104000,571203414,2040,2040,2040,2040,15894
|
|
20250714,103900,538779654,2035,2040,2040,2035,2220
|
|
20250714,103800,534254654,2035,2035,2035,2035,51
|
|
20250714,103700,534150869,2040,2040,2040,2040,1490
|
|
20250714,103600,531111269,2040,2035,2040,2035,62
|
|
20250714,103500,530984839,2035,2040,2040,2035,166
|
|
20250714,103400,530646744,2040,2040,2040,2040,1098
|
|
20250714,103300,528406824,2040,2040,2040,2040,2703
|
|
20250714,103200,522892704,2040,2040,2040,2040,2257
|
|
20250714,103100,518288424,2040,2035,2040,2035,200
|
|
20250714,103000,517880504,2040,2040,2040,2040,335
|
|
20250714,102900,517197104,2040,2040,2045,2040,2333
|
|
20250714,102800,512437779,2040,2040,2045,2035,9895
|
|
20250714,102700,492251964,2040,2040,2045,2040,4155
|
|
20250714,102600,483775519,2045,2040,2045,2040,3537
|
|
20250714,102500,476558354,2040,2035,2040,2035,14858
|
|
20250714,102400,446253254,2035,2035,2035,2032,8835
|
|
20250714,102300,428274041,2035,2035,2035,2035,9140
|
|
20250714,102200,409674141,2035,2035,2035,2035,1757
|
|
20250714,102100,406098646,2035,2030,2035,2030,10993
|
|
20250714,102000,383782826,2030,2025,2030,2025,15
|
|
20250714,101900,383752391,2025,2030,2030,2025,313
|
|
20250714,101800,383117151,2030,2030,2030,2025,322
|
|
20250714,101700,382464996,2030,2030,2030,2030,9
|
|
20250714,101600,382446726,2030,2030,2030,2030,32
|
|
20250714,101500,382381766,2030,2025,2030,2025,302
|
|
20250714,101400,381770211,2025,2030,2030,2025,2985
|
|
20250714,101300,375725526,2030,2022,2030,2022,14045
|
|
20250714,101200,347276467,2022,2022,2022,2020,678
|
|
20250714,101100,345906833,2022,2025,2025,2022,9448
|
|
20250714,101000,326795564,2027,2027,2027,2027,16
|
|
20250714,100900,326763132,2025,2030,2030,2025,59
|
|
20250714,100800,326643647,2030,2030,2030,2030,136
|
|
20250714,100700,326367567,2030,2035,2035,2030,4
|
|
20250714,100600,326359442,2030,2035,2035,2030,1532
|
|
20250714,100500,323246822,2035,2030,2035,2025,636
|
|
20250714,100400,321957642,2030,2030,2030,2030,1332
|
|
20250714,100300,319253682,2030,2030,2030,2030,77
|
|
20250714,100200,319097372,2035,2035,2035,2035,97
|
|
20250714,100100,318899977,2030,2030,2030,2030,2596
|
|
20250714,100000,313630097,2030,2025,2030,2025,9519
|
|
20250714,095900,294351822,2025,2025,2025,2025,37
|
|
20250714,095800,294276897,2020,2020,2020,2020,2101
|
|
20250714,095700,290032877,2025,2025,2025,2025,11
|
|
20250714,095600,290010602,2025,2025,2025,2025,10
|
|
20250714,095500,289990352,2020,2025,2025,2020,495
|
|
20250714,095400,288989227,2020,2025,2025,2020,4612
|
|
20250714,095300,279667927,2025,2020,2025,2020,251
|
|
20250714,095200,279160217,2025,2025,2025,2025,320
|
|
20250714,095100,278512217,2025,2025,2025,2025,49
|
|
20250714,095000,278412992,2025,2020,2025,2020,1016
|
|
20250714,094900,276356642,2020,2020,2020,2020,4062
|
|
20250714,094800,268151402,2020,2020,2020,2020,55
|
|
20250714,094700,268040302,2025,2020,2025,2020,550
|
|
20250714,094600,266927967,2025,2025,2025,2025,417
|
|
20250714,094500,266083542,2025,2025,2030,2025,271
|
|
20250714,094400,265534752,2025,2025,2025,2025,1163
|
|
20250714,094300,263179677,2025,2025,2025,2025,86
|
|
20250714,094200,263005527,2025,2025,2025,2020,3211
|
|
20250714,094100,256518252,2025,2025,2025,2025,49
|
|
20250714,094000,256419027,2025,2020,2025,2020,15328
|
|
20250714,093900,225450497,2015,2020,2020,2015,310
|
|
20250714,093800,224825597,2020,2020,2020,2020,77
|
|
20250714,093700,224670057,2020,2020,2020,2015,162
|
|
20250714,093600,224342862,2020,2020,2020,2015,1257
|
|
20250714,093500,221804322,2020,2015,2020,2015,419
|
|
20250714,093400,220959457,2015,2020,2020,2010,11210
|
|
20250714,093300,198366787,2020,2020,2020,2020,19
|
|
20250714,093200,198328407,2020,2020,2020,2020,7
|
|
20250714,093100,198314267,2015,2020,2020,2015,1027
|
|
20250714,093000,196242227,2020,2020,2020,2020,63
|
|
20250714,092900,196114967,2015,2015,2015,2015,3
|
|
20250714,092800,196108922,2015,2015,2015,2015,200
|
|
20250714,092700,195705922,2015,2015,2015,2015,154
|
|
20250714,092600,195395612,2020,2020,2020,2020,530
|
|
20250714,092500,194325012,2020,2020,2020,2020,13
|
|
20250714,092400,194298752,2020,2020,2020,2020,24
|
|
20250714,092300,194250272,2015,2020,2020,2015,540
|
|
20250714,092200,193162132,2020,2020,2020,2020,40
|
|
20250714,092100,193081332,2020,2015,2020,2015,708
|
|
20250714,092000,191652127,2015,2015,2015,2005,64
|
|
20250714,091900,191523297,2015,2015,2015,2005,2411
|
|
20250714,091800,186684575,2015,2010,2015,2010,2737
|
|
20250714,091700,181183075,2010,2015,2015,2010,327
|
|
20250714,091600,180524670,2015,2010,2015,2010,726
|
|
20250714,091500,179065395,2010,2010,2020,2010,8382
|
|
20250714,091400,162217075,2020,2020,2020,2010,249
|
|
20250714,091300,161714105,2020,2010,2020,2010,137
|
|
20250714,091200,161437735,2010,2010,2020,2010,1601
|
|
20250714,091100,158212050,2010,2015,2015,2010,9365
|
|
20250714,091000,139374870,2010,2010,2010,2010,152
|
|
20250714,090900,139069350,2010,2015,2015,2010,237
|
|
20250714,090800,138592695,2015,2015,2015,2015,500
|
|
20250714,090700,137585195,2020,2015,2020,2010,1066
|
|
20250714,090600,135439925,2015,2015,2015,2015,1214
|
|
20250714,090500,132993715,2015,2015,2015,2010,2258
|
|
20250714,090400,128444745,2015,2010,2015,2005,3469
|
|
20250714,090300,121469770,2010,2010,2010,2005,5231
|
|
20250714,090200,110963150,2010,2020,2020,2010,30148
|
|
20250714,090100,50288460,2020,2020,2020,2015,2711
|
|
20250714,090000,44816155,2020,2035,2035,2020,22060
|