586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,184300,571786949,2025,2025,2025,2025,5637
|
|
20231027,184200,571786949,2025,2025,2025,2025,0
|
|
20231027,184100,571786949,2025,2025,2025,2025,0
|
|
20231027,184000,571786949,2025,2025,2025,2025,0
|
|
20231027,183900,571786949,2025,2025,2025,2025,0
|
|
20231027,183800,571786949,2025,2025,2025,2025,0
|
|
20231027,183700,571786949,2025,2025,2025,2025,0
|
|
20231027,183600,571786949,2025,2025,2025,2025,0
|
|
20231027,183500,571786949,2025,2025,2025,2025,0
|
|
20231027,183400,571786949,2025,2025,2025,2025,0
|
|
20231027,183300,571786949,2025,2025,2025,2025,0
|
|
20231027,183200,571786949,2025,2025,2025,2025,0
|
|
20231027,183100,571786949,2025,2025,2025,2025,0
|
|
20231027,183000,571786949,2025,2025,2025,2025,0
|
|
20231027,182900,571786949,2025,2025,2025,2025,0
|
|
20231027,182800,571786949,2025,2025,2025,2025,0
|
|
20231027,182700,571786949,2025,2025,2025,2025,0
|
|
20231027,182600,571786949,2025,2025,2025,2025,0
|
|
20231027,182500,571786949,2025,2025,2025,2025,0
|
|
20231027,182400,571786949,2025,2025,2025,2025,0
|
|
20231027,182300,571786949,2025,2025,2025,2025,0
|
|
20231027,182200,571786949,2025,2025,2025,2025,0
|
|
20231027,182100,571786949,2025,2025,2025,2025,0
|
|
20231027,182000,571786949,2025,2025,2025,2025,0
|
|
20231027,181900,571786949,2025,2025,2025,2025,0
|
|
20231027,181800,571786949,2025,2025,2025,2025,0
|
|
20231027,181700,571786949,2025,2025,2025,2025,0
|
|
20231027,181600,571786949,2025,2025,2025,2025,0
|
|
20231027,181500,571786949,2025,2025,2025,2025,0
|
|
20231027,181400,571786949,2025,2025,2025,2025,0
|
|
20231027,181300,571786949,2025,2025,2025,2025,5637
|
|
20231027,181200,571786949,2025,2025,2025,2025,0
|
|
20231027,181100,571786949,2025,2025,2025,2025,0
|
|
20231027,181000,571786949,2025,2025,2025,2025,0
|
|
20231027,180900,571786949,2025,2025,2025,2025,0
|
|
20231027,180800,571786949,2025,2025,2025,2025,0
|
|
20231027,180700,571786949,2025,2025,2025,2025,0
|
|
20231027,180600,571786949,2025,2025,2025,2025,0
|
|
20231027,180500,571786949,2025,2025,2025,2025,0
|
|
20231027,180400,571786949,2025,2025,2025,2025,0
|
|
20231027,180300,571786949,2025,2025,2025,2025,0
|
|
20231027,180200,571786949,2025,2025,2025,2025,0
|
|
20231027,180100,571786949,2025,2025,2025,2025,0
|
|
20231027,180000,571786949,2025,2025,2025,2025,0
|
|
20231027,175900,571786949,2025,2025,2025,2025,0
|
|
20231027,175800,571786949,2025,2025,2025,2025,0
|
|
20231027,175700,571786949,2025,2025,2025,2025,0
|
|
20231027,175600,571786949,2025,2025,2025,2025,0
|
|
20231027,175500,571786949,2025,2025,2025,2025,0
|
|
20231027,175400,571786949,2025,2025,2025,2025,0
|
|
20231027,175300,571786949,2025,2025,2025,2025,0
|
|
20231027,175200,571786949,2025,2025,2025,2025,0
|
|
20231027,175100,571786949,2025,2025,2025,2025,0
|
|
20231027,175000,571786949,2025,2025,2025,2025,0
|
|
20231027,174900,571786949,2025,2025,2025,2025,0
|
|
20231027,174800,571786949,2025,2025,2025,2025,0
|
|
20231027,174700,571786949,2025,2025,2025,2025,0
|
|
20231027,174600,571786949,2025,2025,2025,2025,0
|
|
20231027,174500,571786949,2025,2025,2025,2025,0
|
|
20231027,174400,571786949,2025,2025,2025,2025,0
|
|
20231027,174300,571786949,2025,2025,2025,2025,5637
|
|
20231027,174200,571786949,2025,2025,2025,2025,0
|
|
20231027,174100,571786949,2025,2025,2025,2025,0
|
|
20231027,174000,571786949,2025,2025,2025,2025,0
|
|
20231027,173900,571786949,2025,2025,2025,2025,0
|
|
20231027,173800,571786949,2025,2025,2025,2025,0
|
|
20231027,173700,571786949,2025,2025,2025,2025,0
|
|
20231027,173600,571786949,2025,2025,2025,2025,0
|
|
20231027,173500,571786949,2025,2025,2025,2025,0
|
|
20231027,173400,571786949,2025,2025,2025,2025,0
|
|
20231027,173300,571786949,2025,2025,2025,2025,0
|
|
20231027,173200,571786949,2025,2025,2025,2025,0
|
|
20231027,173100,571786949,2025,2025,2025,2025,0
|
|
20231027,173000,571786949,2025,2025,2025,2025,0
|
|
20231027,172900,571786949,2025,2025,2025,2025,0
|
|
20231027,172800,571786949,2025,2025,2025,2025,0
|
|
20231027,172700,571786949,2025,2025,2025,2025,0
|
|
20231027,172600,571786949,2025,2025,2025,2025,0
|
|
20231027,172500,571786949,2025,2025,2025,2025,0
|
|
20231027,172400,571786949,2025,2025,2025,2025,0
|
|
20231027,172300,571786949,2025,2025,2025,2025,0
|
|
20231027,172200,571786949,2025,2025,2025,2025,0
|
|
20231027,172100,571786949,2025,2025,2025,2025,0
|
|
20231027,172000,571786949,2025,2025,2025,2025,0
|
|
20231027,171900,571786949,2025,2025,2025,2025,0
|
|
20231027,171800,571786949,2025,2025,2025,2025,0
|
|
20231027,171700,571786949,2025,2025,2025,2025,0
|
|
20231027,171600,571786949,2025,2025,2025,2025,0
|
|
20231027,171500,571786949,2025,2025,2025,2025,0
|
|
20231027,171400,571786949,2025,2025,2025,2025,0
|
|
20231027,171300,571786949,2025,2025,2025,2025,5637
|
|
20231027,171200,571786949,2025,2025,2025,2025,0
|
|
20231027,171100,571786949,2025,2025,2025,2025,0
|
|
20231027,171000,571786949,2025,2025,2025,2025,0
|
|
20231027,170900,571786949,2025,2025,2025,2025,0
|
|
20231027,170800,571786949,2025,2025,2025,2025,0
|
|
20231027,170700,571786949,2025,2025,2025,2025,0
|
|
20231027,170600,571786949,2025,2025,2025,2025,0
|
|
20231027,170500,571786949,2025,2025,2025,2025,0
|
|
20231027,170400,571786949,2025,2025,2025,2025,0
|
|
20231027,170300,571786949,2025,2025,2025,2025,0
|
|
20231027,170200,571786949,2025,2025,2025,2025,0
|
|
20231027,170100,571786949,2025,2025,2025,2025,0
|
|
20231027,170000,571786949,2025,2025,2025,2025,0
|
|
20231027,165900,571786949,2025,2025,2025,2025,0
|
|
20231027,165800,571786949,2025,2025,2025,2025,0
|
|
20231027,165700,571786949,2025,2025,2025,2025,0
|
|
20231027,165600,571786949,2025,2025,2025,2025,0
|
|
20231027,165500,571786949,2025,2025,2025,2025,0
|
|
20231027,165400,571786949,2025,2025,2025,2025,0
|
|
20231027,165300,571786949,2025,2025,2025,2025,0
|
|
20231027,165200,571786949,2025,2025,2025,2025,0
|
|
20231027,165100,571786949,2025,2025,2025,2025,0
|
|
20231027,165000,571786949,2025,2025,2025,2025,0
|
|
20231027,164900,571786949,2025,2025,2025,2025,0
|
|
20231027,164800,571786949,2025,2025,2025,2025,0
|
|
20231027,164700,571786949,2025,2025,2025,2025,0
|
|
20231027,164600,571786949,2025,2025,2025,2025,0
|
|
20231027,164500,571786949,2025,2025,2025,2025,0
|
|
20231027,164400,571786949,2025,2025,2025,2025,0
|
|
20231027,164300,571786949,2025,2025,2025,2025,5637
|
|
20231027,164200,571786949,2025,2025,2025,2025,0
|
|
20231027,164100,571786949,2025,2025,2025,2025,0
|
|
20231027,164000,571786949,2025,2025,2025,2025,0
|
|
20231027,163900,571786949,2025,2025,2025,2025,0
|
|
20231027,163800,571786949,2025,2025,2025,2025,0
|
|
20231027,163700,571786949,2025,2025,2025,2025,0
|
|
20231027,163600,571786949,2025,2025,2025,2025,0
|
|
20231027,163500,571786949,2025,2025,2025,2025,0
|
|
20231027,163400,571786949,2025,2025,2025,2025,0
|
|
20231027,163300,571786949,2025,2025,2025,2025,0
|
|
20231027,163200,571786949,2025,2025,2025,2025,0
|
|
20231027,163100,571786949,2025,2025,2025,2025,0
|
|
20231027,163000,571786949,2025,2025,2025,2025,0
|
|
20231027,162900,571786949,2025,2025,2025,2025,0
|
|
20231027,162800,571786949,2025,2025,2025,2025,0
|
|
20231027,162700,571786949,2025,2025,2025,2025,0
|
|
20231027,162600,571786949,2025,2025,2025,2025,0
|
|
20231027,162500,571786949,2025,2025,2025,2025,0
|
|
20231027,162400,571786949,2025,2025,2025,2025,0
|
|
20231027,162300,571786949,2025,2025,2025,2025,0
|
|
20231027,162200,571786949,2025,2025,2025,2025,0
|
|
20231027,162100,571786949,2025,2025,2025,2025,0
|
|
20231027,162000,571786949,2025,2025,2025,2025,0
|
|
20231027,161900,571786949,2025,2025,2025,2025,0
|
|
20231027,161800,571786949,2025,2025,2025,2025,0
|
|
20231027,161700,571786949,2025,2025,2025,2025,0
|
|
20231027,161600,571786949,2025,2025,2025,2025,0
|
|
20231027,161500,571786949,2025,2025,2025,2025,0
|
|
20231027,161400,571786949,2025,2025,2025,2025,0
|
|
20231027,161300,571786949,2025,2025,2025,2025,5637
|
|
20231027,161200,571786949,2025,2025,2025,2025,0
|
|
20231027,161100,571786949,2025,2025,2025,2025,0
|
|
20231027,161000,571786949,2025,2025,2025,2025,0
|
|
20231027,160900,571786949,2025,2025,2025,2025,0
|
|
20231027,160800,571786949,2025,2025,2025,2025,0
|
|
20231027,160700,571786949,2025,2025,2025,2025,0
|
|
20231027,160600,571786949,2025,2025,2025,2025,0
|
|
20231027,160500,571786949,2025,2025,2025,2025,0
|
|
20231027,160400,571786949,2025,2025,2025,2025,0
|
|
20231027,160300,571786949,2025,2025,2025,2025,0
|
|
20231027,160200,571786949,2025,2025,2025,2025,0
|
|
20231027,160100,571786949,2025,2025,2025,2025,0
|
|
20231027,160000,571786949,2025,2025,2025,2025,0
|
|
20231027,155900,571786949,2025,2025,2025,2025,0
|
|
20231027,155800,571786949,2025,2025,2025,2025,0
|
|
20231027,155700,571786949,2025,2025,2025,2025,0
|
|
20231027,155600,571786949,2025,2025,2025,2025,0
|
|
20231027,155500,571786949,2025,2025,2025,2025,0
|
|
20231027,155400,571786949,2025,2025,2025,2025,0
|
|
20231027,155300,571786949,2025,2025,2025,2025,0
|
|
20231027,155200,571786949,2025,2025,2025,2025,0
|
|
20231027,155100,571786949,2025,2025,2025,2025,0
|
|
20231027,155000,571786949,2025,2025,2025,2025,0
|
|
20231027,154900,571786949,2025,2025,2025,2025,0
|
|
20231027,154800,571786949,2025,2025,2025,2025,0
|
|
20231027,154700,571786949,2025,2025,2025,2025,0
|
|
20231027,154600,571786949,2025,2025,2025,2025,0
|
|
20231027,154500,571786949,2025,2025,2025,2025,0
|
|
20231027,154400,571786949,2025,2025,2025,2025,0
|
|
20231027,154300,571786949,2025,2025,2025,2025,5637
|
|
20231027,154200,571786949,2025,2025,2025,2025,0
|
|
20231027,154100,571786949,2025,2025,2025,2025,0
|
|
20231027,154000,571786949,2025,2025,2025,2025,0
|
|
20231027,153900,571786949,2025,2025,2025,2025,0
|
|
20231027,153800,571786949,2025,2025,2025,2025,0
|
|
20231027,153700,571786949,2025,2025,2025,2025,0
|
|
20231027,153600,571786949,2025,2025,2025,2025,0
|
|
20231027,153500,571786949,2025,2025,2025,2025,0
|
|
20231027,153400,571786949,2025,2025,2025,2025,0
|
|
20231027,153300,571786949,2025,2025,2025,2025,0
|
|
20231027,153200,571786949,2025,2025,2025,2025,0
|
|
20231027,153100,571786949,2025,2025,2025,2025,0
|
|
20231027,153000,571786949,2025,2025,2025,2025,5637
|
|
20231027,152900,560372024,2015,2015,2015,2015,0
|
|
20231027,152800,560372024,2015,2015,2015,2015,0
|
|
20231027,152700,560372024,2015,2015,2015,2015,0
|
|
20231027,152600,560372024,2015,2015,2015,2015,0
|
|
20231027,152500,560372024,2015,2015,2015,2015,0
|
|
20231027,152400,560372024,2015,2015,2015,2015,0
|
|
20231027,152300,560372024,2015,2015,2015,2015,0
|
|
20231027,152200,560372024,2015,2015,2015,2015,0
|
|
20231027,152100,560372024,2015,2015,2015,2015,0
|
|
20231027,152000,560372024,2015,2015,2015,2015,0
|
|
20231027,151900,560372024,2015,2020,2020,2010,1263
|
|
20231027,151800,557831274,2010,2010,2015,2010,3280
|
|
20231027,151700,551238469,2010,2015,2015,2010,3157
|
|
20231027,151600,544880279,2020,2015,2020,2015,1868
|
|
20231027,151500,541116219,2020,2015,2020,2015,49
|
|
20231027,151400,541017479,2020,2015,2020,2015,105
|
|
20231027,151300,540805899,2015,2020,2020,2015,1143
|
|
20231027,151200,538502749,2015,2015,2015,2015,0
|
|
20231027,151100,538502749,2015,2015,2015,2010,1813
|
|
20231027,151000,534857439,2015,2015,2015,2015,968
|
|
20231027,150900,532906919,2015,2015,2020,2015,205
|
|
20231027,150800,532493839,2020,2020,2020,2020,0
|
|
20231027,150700,532493839,2020,2020,2020,2020,0
|
|
20231027,150600,532493839,2020,2020,2020,2020,0
|
|
20231027,150500,532493839,2020,2020,2020,2020,0
|
|
20231027,150400,532493839,2020,2020,2020,2020,1
|
|
20231027,150300,532491819,2010,2010,2010,2010,20
|
|
20231027,150200,532451619,2010,2020,2020,2010,5552
|
|
20231027,150100,521272264,2020,2020,2020,2020,0
|
|
20231027,150000,521272264,2020,2020,2020,2020,0
|
|
20231027,145900,521272264,2020,2020,2020,2020,1217
|
|
20231027,145800,518813924,2025,2025,2025,2025,322
|
|
20231027,145700,518161874,2025,2025,2025,2025,0
|
|
20231027,145600,518161874,2025,2025,2025,2020,341
|
|
20231027,145500,517472204,2020,2020,2020,2020,47
|
|
20231027,145400,517377264,2025,2025,2025,2025,0
|
|
20231027,145300,517377264,2025,2025,2025,2025,0
|
|
20231027,145200,517377264,2025,2025,2025,2025,0
|
|
20231027,145100,517377264,2025,2025,2025,2025,0
|
|
20231027,145000,517377264,2025,2025,2025,2025,1
|
|
20231027,144900,517375239,2025,2020,2025,2020,588
|
|
20231027,144800,516187469,2020,2010,2020,2010,3
|
|
20231027,144700,516181419,2020,2020,2020,2020,2
|
|
20231027,144600,516177379,2010,2010,2010,2010,0
|
|
20231027,144500,516177379,2010,2015,2015,2010,2020
|
|
20231027,144400,512107939,2015,2015,2015,2015,10
|
|
20231027,144300,512087789,2015,2015,2015,2015,178
|
|
20231027,144200,511729119,2015,2015,2015,2015,0
|
|
20231027,144100,511729119,2015,2015,2015,2015,100
|
|
20231027,144000,511527619,2015,2020,2020,2015,1058
|
|
20231027,143900,509394219,2015,2015,2020,2015,1087
|
|
20231027,143800,507202709,2015,2015,2015,2015,4
|
|
20231027,143700,507194649,2010,2010,2010,2010,0
|
|
20231027,143600,507194649,2010,2010,2010,2010,10
|
|
20231027,143500,507174549,2010,2010,2010,2010,0
|
|
20231027,143400,507174549,2010,2010,2010,2010,0
|
|
20231027,143300,507174549,2010,2010,2010,2010,340
|
|
20231027,143200,506491149,2010,2010,2010,2010,30
|
|
20231027,143100,506430849,2015,2015,2015,2015,1
|
|
20231027,143000,506428834,2015,2015,2015,2015,7
|
|
20231027,142900,506414729,2010,2010,2010,2010,0
|
|
20231027,142800,506414729,2010,2010,2010,2010,0
|
|
20231027,142700,506414729,2010,2010,2010,2010,0
|
|
20231027,142600,506414729,2010,2010,2010,2010,0
|
|
20231027,142500,506414729,2010,2010,2010,2010,1867
|
|
20231027,142400,502662059,2010,2010,2010,2010,1219
|
|
20231027,142300,500211869,2020,2020,2020,2020,10
|
|
20231027,142200,500191669,2020,2020,2020,2020,249
|
|
20231027,142100,499688689,2020,2020,2020,2020,2
|
|
20231027,142000,499684649,2020,2020,2020,2020,10
|
|
20231027,141900,499664449,2015,2015,2015,2015,150
|
|
20231027,141800,499362199,2015,2010,2015,2010,548
|
|
20231027,141700,498258719,2010,2010,2010,2010,3
|
|
20231027,141600,498252689,2010,2010,2010,2010,0
|
|
20231027,141500,498252689,2010,2010,2010,2010,0
|
|
20231027,141400,498252689,2010,2010,2010,2010,0
|
|
20231027,141300,498252689,2010,2010,2010,2010,0
|
|
20231027,141200,498252689,2010,2010,2010,2010,1
|
|
20231027,141100,498250679,2005,2005,2005,2005,0
|
|
20231027,141000,498250679,2005,2005,2005,2005,0
|
|
20231027,140900,498250679,2005,2005,2005,2005,0
|
|
20231027,140800,498250679,2005,2005,2005,2005,0
|
|
20231027,140700,498250679,2005,2005,2005,2005,1700
|
|
20231027,140600,494842179,2005,2005,2010,2005,7873
|
|
20231027,140500,479056314,2010,2010,2010,2010,0
|
|
20231027,140400,479056314,2010,2010,2010,2010,583
|
|
20231027,140300,477884484,2005,2010,2010,2005,1000
|
|
20231027,140200,475874529,2015,2015,2015,2015,0
|
|
20231027,140100,475874529,2015,2015,2015,2015,2
|
|
20231027,140000,475870499,2010,2010,2010,2010,0
|
|
20231027,135900,475870499,2010,2010,2010,2005,2672
|
|
20231027,135800,470510259,2010,2010,2010,2010,0
|
|
20231027,135700,470510259,2010,2010,2010,2010,0
|
|
20231027,135600,470510259,2010,2015,2015,2010,1656
|
|
20231027,135500,467181589,2020,2020,2020,2020,1
|
|
20231027,135400,467179569,2015,2015,2015,2015,432
|
|
20231027,135300,466309089,2015,2020,2020,2015,50
|
|
20231027,135200,466208239,2020,2020,2020,2020,794
|
|
20231027,135100,464604359,2020,2020,2020,2020,670
|
|
20231027,135000,463250959,2015,2020,2020,2015,265
|
|
20231027,134900,462715669,2020,2020,2020,2020,0
|
|
20231027,134800,462715669,2020,2020,2020,2020,0
|
|
20231027,134700,462715669,2020,2020,2020,2020,0
|
|
20231027,134600,462715669,2020,2020,2020,2020,500
|
|
20231027,134500,461705669,2020,2025,2025,2020,7
|
|
20231027,134400,461691514,2025,2025,2025,2025,1
|
|
20231027,134300,461689489,2025,2025,2025,2025,0
|
|
20231027,134200,461689489,2025,2020,2025,2020,395
|
|
20231027,134100,460891584,2020,2020,2020,2020,1
|
|
20231027,134000,460889564,2015,2015,2015,2015,0
|
|
20231027,133900,460889564,2015,2015,2015,2015,0
|
|
20231027,133800,460889564,2015,2015,2015,2015,300
|
|
20231027,133700,460285064,2020,2020,2020,2020,0
|
|
20231027,133600,460285064,2020,2020,2020,2020,0
|
|
20231027,133500,460285064,2020,2020,2020,2020,0
|
|
20231027,133400,460285064,2020,2020,2020,2020,0
|
|
20231027,133300,460285064,2020,2020,2020,2020,0
|
|
20231027,133200,460285064,2020,2020,2020,2020,0
|
|
20231027,133100,460285064,2020,2020,2020,2020,1
|
|
20231027,133000,460283044,2020,2020,2020,2020,0
|
|
20231027,132900,460283044,2020,2020,2020,2020,318
|
|
20231027,132800,459640684,2010,2020,2020,2010,27
|
|
20231027,132700,459586244,2020,2020,2020,2020,0
|
|
20231027,132600,459586244,2020,2020,2020,2020,0
|
|
20231027,132500,459586244,2020,2020,2020,2020,1335
|
|
20231027,132400,456889544,2020,2020,2020,2020,0
|
|
20231027,132300,456889544,2020,2020,2020,2020,0
|
|
20231027,132200,456889544,2020,2020,2020,2020,2
|
|
20231027,132100,456885504,2010,2020,2020,2010,515
|
|
20231027,132000,455850334,2010,2010,2010,2010,0
|
|
20231027,131900,455850334,2010,2010,2010,2010,0
|
|
20231027,131800,455850334,2010,2010,2010,2010,0
|
|
20231027,131700,455850334,2010,2010,2010,2010,191
|
|
20231027,131600,455466424,2010,2015,2015,2010,155
|
|
20231027,131500,455154799,2020,2020,2020,2020,11
|
|
20231027,131400,455132579,2020,2020,2020,2015,1578
|
|
20231027,131300,451947369,2020,2020,2020,2020,0
|
|
20231027,131200,451947369,2020,2020,2020,2020,1
|
|
20231027,131100,451945349,2025,2025,2025,2025,0
|
|
20231027,131000,451945349,2025,2025,2025,2025,0
|
|
20231027,130900,451945349,2025,2025,2025,2025,1
|
|
20231027,130800,451943324,2005,2005,2005,2005,1044
|
|
20231027,130700,449850104,2015,2015,2015,2015,0
|
|
20231027,130600,449850104,2015,2015,2015,2015,0
|
|
20231027,130500,449850104,2015,2015,2015,2015,352
|
|
20231027,130400,449140824,2020,2015,2020,2015,1766
|
|
20231027,130300,445580539,2015,2015,2015,2015,20
|
|
20231027,130200,445540239,2015,2015,2015,2015,0
|
|
20231027,130100,445540239,2015,2005,2015,2005,1132
|
|
20231027,130000,443270559,2015,2015,2015,2015,0
|
|
20231027,125900,443270559,2015,2015,2015,2015,0
|
|
20231027,125800,443270559,2015,2015,2015,2015,0
|
|
20231027,125700,443270559,2015,2015,2015,2015,1
|
|
20231027,125600,443268544,2005,2005,2005,2005,1055
|
|
20231027,125500,441153269,2010,2010,2010,2010,940
|
|
20231027,125400,439263869,2010,2010,2010,2010,50
|
|
20231027,125300,439163369,2010,2010,2010,2010,0
|
|
20231027,125200,439163369,2010,2010,2010,2010,1000
|
|
20231027,125100,437153369,2010,2010,2010,2010,20
|
|
20231027,125000,437113169,2015,2015,2015,2015,0
|
|
20231027,124900,437113169,2015,2015,2015,2015,16
|
|
20231027,124800,437080929,2005,2005,2005,2005,0
|
|
20231027,124700,437080929,2005,2005,2005,2005,25
|
|
20231027,124600,437030804,2005,2005,2005,2005,0
|
|
20231027,124500,437030804,2005,2005,2005,2005,0
|
|
20231027,124400,437030804,2005,2005,2005,2005,0
|
|
20231027,124300,437030804,2005,2005,2005,2005,100
|
|
20231027,124200,436830304,2005,2005,2005,2005,0
|
|
20231027,124100,436830304,2005,2015,2015,2005,900
|
|
20231027,124000,435023279,2015,2015,2015,2015,0
|
|
20231027,123900,435023279,2015,2015,2015,2015,0
|
|
20231027,123800,435023279,2015,2015,2015,2015,600
|
|
20231027,123700,433814279,2020,2020,2020,2020,0
|
|
20231027,123600,433814279,2020,2020,2020,2020,448
|
|
20231027,123500,432909319,2020,2020,2020,2020,0
|
|
20231027,123400,432909319,2020,2015,2020,2015,384
|
|
20231027,123300,432134139,2010,2010,2010,2010,0
|
|
20231027,123200,432134139,2010,2010,2010,2010,69
|
|
20231027,123100,431995449,2010,2020,2020,2010,2316
|
|
20231027,123000,427338449,2025,2025,2025,2025,254
|
|
20231027,122900,426824099,2025,2025,2025,2025,56
|
|
20231027,122800,426710699,2025,2030,2030,2025,11
|
|
20231027,122700,426688419,2030,2030,2030,2030,5
|
|
20231027,122600,426678269,2030,2030,2030,2030,0
|
|
20231027,122500,426678269,2030,2030,2030,2030,0
|
|
20231027,122400,426678269,2030,2030,2030,2030,0
|
|
20231027,122300,426678269,2030,2030,2030,2030,0
|
|
20231027,122200,426678269,2030,2030,2030,2030,1
|
|
20231027,122100,426676239,2030,2030,2030,2030,1
|
|
20231027,122000,426674209,2020,2020,2020,2020,0
|
|
20231027,121900,426674209,2020,2020,2020,2020,567
|
|
20231027,121800,425528869,2020,2020,2020,2020,604
|
|
20231027,121700,424308789,2020,2020,2020,2020,160
|
|
20231027,121600,423985589,2020,2020,2020,2020,19
|
|
20231027,121500,423947209,2020,2020,2020,2020,5
|
|
20231027,121400,423937109,2025,2025,2025,2025,259
|
|
20231027,121300,423412634,2030,2030,2030,2030,0
|
|
20231027,121200,423412634,2030,2030,2030,2030,0
|
|
20231027,121100,423412634,2030,2030,2030,2030,0
|
|
20231027,121000,423412634,2030,2030,2030,2030,0
|
|
20231027,120900,423412634,2030,2030,2030,2030,0
|
|
20231027,120800,423412634,2030,2030,2030,2025,504
|
|
20231027,120700,422389564,2030,2030,2030,2030,4
|
|
20231027,120600,422381444,2030,2030,2030,2030,0
|
|
20231027,120500,422381444,2030,2030,2030,2030,100
|
|
20231027,120400,422178444,2030,2030,2030,2030,0
|
|
20231027,120300,422178444,2030,2030,2030,2030,26
|
|
20231027,120200,422125664,2030,2030,2030,2030,0
|
|
20231027,120100,422125664,2030,2030,2030,2030,0
|
|
20231027,120000,422125664,2030,2030,2030,2030,4
|
|
20231027,115900,422117544,2030,2030,2030,2030,0
|
|
20231027,115800,422117544,2030,2030,2030,2030,1
|
|
20231027,115700,422115514,2030,2030,2030,2030,0
|
|
20231027,115600,422115514,2030,2030,2030,2030,187
|
|
20231027,115500,421735904,2030,2030,2030,2030,24
|
|
20231027,115400,421687184,2030,2030,2030,2030,0
|
|
20231027,115300,421687184,2030,2030,2030,2030,104
|
|
20231027,115200,421476064,2030,2030,2030,2030,102
|
|
20231027,115100,421269004,2035,2035,2035,2035,0
|
|
20231027,115000,421269004,2035,2035,2035,2035,0
|
|
20231027,114900,421269004,2035,2035,2035,2035,0
|
|
20231027,114800,421269004,2035,2035,2035,2035,0
|
|
20231027,114700,421269004,2035,2035,2035,2035,1
|
|
20231027,114600,421266969,2030,2030,2030,2030,1
|
|
20231027,114500,421264939,2035,2035,2035,2035,57
|
|
20231027,114400,421148944,2035,2035,2035,2035,0
|
|
20231027,114300,421148944,2035,2035,2035,2035,0
|
|
20231027,114200,421148944,2035,2035,2035,2035,0
|
|
20231027,114100,421148944,2035,2035,2035,2035,0
|
|
20231027,114000,421148944,2035,2035,2035,2035,0
|
|
20231027,113900,421148944,2035,2035,2035,2035,0
|
|
20231027,113800,421148944,2035,2035,2035,2035,1752
|
|
20231027,113700,417583624,2035,2035,2035,2035,0
|
|
20231027,113600,417583624,2035,2035,2035,2035,572
|
|
20231027,113500,416419604,2035,2035,2035,2035,2720
|
|
20231027,113400,410884404,2030,2030,2030,2030,10
|
|
20231027,113300,410864104,2030,2030,2030,2030,52
|
|
20231027,113200,410758544,2020,2020,2020,2020,0
|
|
20231027,113100,410758544,2020,2020,2020,2020,759
|
|
20231027,113000,409225364,2020,2020,2020,2020,50
|
|
20231027,112900,409124364,2035,2035,2035,2035,0
|
|
20231027,112800,409124364,2035,2035,2035,2035,0
|
|
20231027,112700,409124364,2035,2035,2035,2035,0
|
|
20231027,112600,409124364,2035,2035,2035,2035,17
|
|
20231027,112500,409089769,2025,2035,2035,2025,8123
|
|
20231027,112400,392636459,2030,2030,2030,2030,702
|
|
20231027,112300,391211399,2035,2035,2035,2030,2779
|
|
20231027,112200,385556319,2035,2025,2035,2025,48220
|
|
20231027,112100,287819174,2025,2020,2025,2020,2239
|
|
20231027,112000,283296304,2020,2020,2020,2020,331
|
|
20231027,111900,282627684,2020,2020,2020,2020,0
|
|
20231027,111800,282627684,2020,2020,2020,2020,0
|
|
20231027,111700,282627684,2020,2020,2020,2020,0
|
|
20231027,111600,282627684,2020,2015,2020,2015,160
|
|
20231027,111500,282304784,2015,2015,2015,2015,0
|
|
20231027,111400,282304784,2015,2015,2015,2015,103
|
|
20231027,111300,282097239,2020,2020,2020,2020,5
|
|
20231027,111200,282087139,2020,2020,2020,2020,0
|
|
20231027,111100,282087139,2020,2020,2020,2020,0
|
|
20231027,111000,282087139,2020,2020,2020,2020,63
|
|
20231027,110900,281959879,2015,2015,2015,2015,0
|
|
20231027,110800,281959879,2015,2015,2015,2015,0
|
|
20231027,110700,281959879,2015,2015,2015,2015,0
|
|
20231027,110600,281959879,2015,2015,2015,2015,0
|
|
20231027,110500,281959879,2015,2015,2015,2015,76
|
|
20231027,110400,281806739,2020,2020,2020,2020,651
|
|
20231027,110300,280491719,2020,2020,2020,2020,4
|
|
20231027,110200,280483639,2020,2020,2020,2020,0
|
|
20231027,110100,280483639,2020,2020,2020,2020,0
|
|
20231027,110000,280483639,2020,2020,2020,2020,123
|
|
20231027,105900,280235179,2020,2020,2020,2020,531
|
|
20231027,105800,279162559,2025,2025,2025,2025,0
|
|
20231027,105700,279162559,2025,2025,2025,2025,24
|
|
20231027,105600,279113959,2025,2025,2025,2025,0
|
|
20231027,105500,279113959,2025,2025,2025,2025,5
|
|
20231027,105400,279103834,2030,2030,2030,2030,0
|
|
20231027,105300,279103834,2030,2030,2030,2030,0
|
|
20231027,105200,279103834,2030,2030,2030,2030,2680
|
|
20231027,105100,273663434,2025,2030,2030,2025,1011
|
|
20231027,105000,271616154,2030,2030,2030,2030,1
|
|
20231027,104900,271614124,2030,2030,2030,2030,0
|
|
20231027,104800,271614124,2030,2030,2030,2030,1
|
|
20231027,104700,271612094,2030,2025,2030,2025,2
|
|
20231027,104600,271608039,2025,2025,2025,2025,0
|
|
20231027,104500,271608039,2025,2025,2025,2025,0
|
|
20231027,104400,271608039,2025,2025,2025,2025,0
|
|
20231027,104300,271608039,2025,2030,2030,2025,7
|
|
20231027,104200,271593859,2030,2025,2030,2025,1046
|
|
20231027,104100,269475449,2025,2020,2025,2020,2724
|
|
20231027,104000,263959364,2020,2020,2020,2020,1810
|
|
20231027,103900,260303164,2020,2020,2020,2020,1
|
|
20231027,103800,260301144,2015,2020,2020,2000,8145
|
|
20231027,103700,243960439,2010,2010,2010,2010,0
|
|
20231027,103600,243960439,2010,2015,2015,2010,2000
|
|
20231027,103500,239934649,2015,2015,2015,2015,500
|
|
20231027,103400,238927149,2015,2015,2015,2015,500
|
|
20231027,103300,237919649,2015,2020,2020,2015,222
|
|
20231027,103200,237471819,2020,2020,2020,2020,650
|
|
20231027,103100,236158819,2025,2025,2025,2025,150
|
|
20231027,103000,235855069,2020,2020,2020,2020,0
|
|
20231027,102900,235855069,2020,2020,2020,2020,0
|
|
20231027,102800,235855069,2020,2025,2025,2020,3496
|
|
20231027,102700,228779969,2030,2030,2030,2030,3
|
|
20231027,102600,228773879,2030,2030,2030,2025,1626
|
|
20231027,102500,225473149,2030,2030,2030,2030,30
|
|
20231027,102400,225412249,2025,2025,2025,2025,9
|
|
20231027,102300,225394024,2025,2025,2025,2025,200
|
|
20231027,102200,224989024,2025,2025,2025,2025,2
|
|
20231027,102100,224984974,2025,2025,2025,2025,2
|
|
20231027,102000,224980924,2025,2025,2025,2025,2
|
|
20231027,101900,224976874,2030,2025,2030,2025,8280
|
|
20231027,101800,208168509,2020,2020,2020,2020,3993
|
|
20231027,101700,200102649,2025,2025,2025,2025,1719
|
|
20231027,101600,196621674,2025,2025,2030,2025,31
|
|
20231027,101500,196558809,2030,2030,2030,2030,1676
|
|
20231027,101400,193156529,2030,2030,2030,2030,0
|
|
20231027,101300,193156529,2030,2030,2030,2030,55
|
|
20231027,101200,193044879,2030,2030,2030,2030,0
|
|
20231027,101100,193044879,2030,2025,2030,2025,340
|
|
20231027,101000,192356129,2030,2025,2030,2025,1459
|
|
20231027,100900,189401614,2030,2030,2030,2030,0
|
|
20231027,100800,189401614,2030,2025,2030,2025,8569
|
|
20231027,100700,172045234,2020,2020,2020,2020,0
|
|
20231027,100600,172045234,2020,2020,2020,2020,0
|
|
20231027,100500,172045234,2020,2020,2020,2020,200
|
|
20231027,100400,171641234,2025,2025,2025,2025,0
|
|
20231027,100300,171641234,2025,2020,2025,2020,940
|
|
20231027,100200,169739964,2020,2015,2020,2015,1264
|
|
20231027,100100,167186689,2015,2010,2015,2010,1319
|
|
20231027,100000,164531754,2015,2015,2015,2015,1
|
|
20231027,095900,164529739,2010,2010,2010,2010,49
|
|
20231027,095800,164431249,2020,2010,2020,2010,2
|
|
20231027,095700,164427219,2010,2020,2020,2010,2
|
|
20231027,095600,164423189,2020,2020,2020,2020,6
|
|
20231027,095500,164411069,2020,2020,2020,1998,12018
|
|
20231027,095400,140286843,2020,2020,2025,2020,401
|
|
20231027,095300,139476818,2025,2025,2025,2025,1
|
|
20231027,095200,139474793,2025,2025,2025,2020,724
|
|
20231027,095100,138008953,2025,2020,2025,2020,6
|
|
20231027,095000,137996828,2020,2020,2020,2020,349
|
|
20231027,094900,137291848,2020,2020,2020,2020,841
|
|
20231027,094800,135593028,2020,2020,2025,2020,1476
|
|
20231027,094700,132611003,2020,2010,2025,2010,12799
|
|
20231027,094600,106784298,2005,2000,2005,1999,3715
|
|
20231027,094500,99349834,1999,2005,2010,1999,1004
|
|
20231027,094400,97340911,2005,2005,2005,2005,1814
|
|
20231027,094300,93703841,2005,2005,2005,2005,0
|
|
20231027,094200,93703841,2005,2000,2005,2000,201
|
|
20231027,094100,93301836,2000,2005,2005,2000,3
|
|
20231027,094000,93295831,2005,2005,2005,2005,63
|
|
20231027,093900,93169516,2010,2010,2010,2000,1099
|
|
20231027,093800,90970526,2010,2010,2010,2010,136
|
|
20231027,093700,90697166,2005,2005,2005,2005,345
|
|
20231027,093600,90005441,2005,2005,2005,2005,322
|
|
20231027,093500,89359831,2005,2000,2005,2000,866
|
|
20231027,093400,87623526,2005,2005,2005,2005,10
|
|
20231027,093300,87603476,2005,2005,2005,2005,116
|
|
20231027,093200,87370896,2005,2005,2005,2005,289
|
|
20231027,093100,86791451,2010,2010,2010,2005,52
|
|
20231027,093000,86687181,2010,2010,2010,2005,446
|
|
20231027,092900,85790971,2010,2010,2010,2010,1
|
|
20231027,092800,85788961,2000,2010,2010,2000,5
|
|
20231027,092700,85778951,2010,2005,2010,2005,1887
|
|
20231027,092600,81994321,2010,2005,2010,2005,1553
|
|
20231027,092500,78880551,2005,2010,2010,2005,1150
|
|
20231027,092400,76570796,2010,2010,2010,2010,2
|
|
20231027,092300,76566776,2010,2010,2010,2010,50
|
|
20231027,092200,76466276,2010,2010,2010,2010,3
|
|
20231027,092100,76460246,2010,2005,2010,2005,1821
|
|
20231027,092000,72806641,2005,2005,2005,2005,0
|
|
20231027,091900,72806641,2005,2000,2005,1999,1101
|
|
20231027,091800,70604643,2005,2005,2005,2005,401
|
|
20231027,091700,69800638,2005,2005,2010,2005,2144
|
|
20231027,091600,65498998,2005,2000,2005,2000,343
|
|
20231027,091500,64812993,2000,1999,2000,1999,4838
|
|
20231027,091400,55137539,1996,1995,1996,1994,1052
|
|
20231027,091300,53039177,1996,2000,2000,1996,331
|
|
20231027,091200,52377814,2000,2000,2000,2000,1
|
|
20231027,091100,52375814,2000,2000,2000,2000,1
|
|
20231027,091000,52373814,2000,2000,2000,2000,110
|
|
20231027,090900,52153814,2000,1993,2000,1993,35
|
|
20231027,090800,52084017,2000,2000,2000,2000,21
|
|
20231027,090700,52042017,1991,1990,1994,1990,7933
|
|
20231027,090600,36250634,2005,2005,2005,2005,46
|
|
20231027,090500,36158404,2005,2005,2005,2005,1508
|
|
20231027,090400,33134864,2005,2005,2005,2005,147
|
|
20231027,090300,32840129,2005,2000,2005,1990,6782
|
|
20231027,090200,19287560,2005,2010,2015,2005,5973
|
|
20231027,090100,7294705,2010,2020,2020,2010,116
|
|
20231027,090000,7061510,2010,2020,2020,2010,3492
|