594 lines
29 KiB
CSV
594 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240314,185100,1098435800,2020,2020,2020,2020,5620
|
|
20240314,185000,1098435800,2020,2020,2020,2020,0
|
|
20240314,184900,1098435800,2020,2020,2020,2020,0
|
|
20240314,184800,1098435800,2020,2020,2020,2020,0
|
|
20240314,184700,1098435800,2020,2020,2020,2020,0
|
|
20240314,184600,1098435800,2020,2020,2020,2020,0
|
|
20240314,184500,1098435800,2020,2020,2020,2020,0
|
|
20240314,184400,1098435800,2020,2020,2020,2020,0
|
|
20240314,184300,1098435800,2020,2020,2020,2020,0
|
|
20240314,184200,1098435800,2020,2020,2020,2020,0
|
|
20240314,184100,1098435800,2020,2020,2020,2020,0
|
|
20240314,184000,1098435800,2020,2020,2020,2020,0
|
|
20240314,183900,1098435800,2020,2020,2020,2020,0
|
|
20240314,183800,1098435800,2020,2020,2020,2020,0
|
|
20240314,183700,1098435800,2020,2020,2020,2020,0
|
|
20240314,183600,1098435800,2020,2020,2020,2020,0
|
|
20240314,183500,1098435800,2020,2020,2020,2020,0
|
|
20240314,183400,1098435800,2020,2020,2020,2020,0
|
|
20240314,183300,1098435800,2020,2020,2020,2020,0
|
|
20240314,183200,1098435800,2020,2020,2020,2020,0
|
|
20240314,183100,1098435800,2020,2020,2020,2020,0
|
|
20240314,183000,1098435800,2020,2020,2020,2020,0
|
|
20240314,182900,1098435800,2020,2020,2020,2020,0
|
|
20240314,182800,1098435800,2020,2020,2020,2020,0
|
|
20240314,182700,1098435800,2020,2020,2020,2020,0
|
|
20240314,182600,1098435800,2020,2020,2020,2020,0
|
|
20240314,182500,1098435800,2020,2020,2020,2020,0
|
|
20240314,182400,1098435800,2020,2020,2020,2020,0
|
|
20240314,182300,1098435800,2020,2020,2020,2020,0
|
|
20240314,182200,1098435800,2020,2020,2020,2020,0
|
|
20240314,182100,1098435800,2020,2020,2020,2020,5620
|
|
20240314,182000,1098435800,2020,2020,2020,2020,0
|
|
20240314,181900,1098435800,2020,2020,2020,2020,0
|
|
20240314,181800,1098435800,2020,2020,2020,2020,0
|
|
20240314,181700,1098435800,2020,2020,2020,2020,0
|
|
20240314,181600,1098435800,2020,2020,2020,2020,0
|
|
20240314,181500,1098435800,2020,2020,2020,2020,0
|
|
20240314,181400,1098435800,2020,2020,2020,2020,0
|
|
20240314,181300,1098435800,2020,2020,2020,2020,0
|
|
20240314,181200,1098435800,2020,2020,2020,2020,0
|
|
20240314,181100,1098435800,2020,2020,2020,2020,0
|
|
20240314,181000,1098435800,2020,2020,2020,2020,0
|
|
20240314,180900,1098435800,2020,2020,2020,2020,0
|
|
20240314,180800,1098435800,2020,2020,2020,2020,0
|
|
20240314,180700,1098435800,2020,2020,2020,2020,0
|
|
20240314,180600,1098435800,2020,2020,2020,2020,0
|
|
20240314,180500,1098435800,2020,2020,2020,2020,0
|
|
20240314,180400,1098435800,2020,2020,2020,2020,0
|
|
20240314,180300,1098435800,2020,2020,2020,2020,0
|
|
20240314,180200,1098435800,2020,2020,2020,2020,0
|
|
20240314,180100,1098435800,2020,2020,2020,2020,0
|
|
20240314,180000,1098435800,2020,2020,2020,2020,0
|
|
20240314,175900,1098435800,2020,2020,2020,2020,0
|
|
20240314,175800,1098435800,2020,2020,2020,2020,0
|
|
20240314,175700,1098435800,2020,2020,2020,2020,0
|
|
20240314,175600,1098435800,2020,2020,2020,2020,0
|
|
20240314,175500,1098435800,2020,2020,2020,2020,0
|
|
20240314,175400,1098435800,2020,2020,2020,2020,0
|
|
20240314,175300,1098435800,2020,2020,2020,2020,0
|
|
20240314,175200,1098435800,2020,2020,2020,2020,0
|
|
20240314,175100,1098435800,2020,2020,2020,2020,5620
|
|
20240314,175000,1098435800,2020,2020,2020,2020,0
|
|
20240314,174900,1098435800,2020,2020,2020,2020,0
|
|
20240314,174800,1098435800,2020,2020,2020,2020,0
|
|
20240314,174700,1098435800,2020,2020,2020,2020,0
|
|
20240314,174600,1098435800,2020,2020,2020,2020,0
|
|
20240314,174500,1098435800,2020,2020,2020,2020,0
|
|
20240314,174400,1098435800,2020,2020,2020,2020,0
|
|
20240314,174300,1098435800,2020,2020,2020,2020,0
|
|
20240314,174200,1098435800,2020,2020,2020,2020,0
|
|
20240314,174100,1098435800,2020,2020,2020,2020,0
|
|
20240314,174000,1098435800,2020,2020,2020,2020,0
|
|
20240314,173900,1098435800,2020,2020,2020,2020,0
|
|
20240314,173800,1098435800,2020,2020,2020,2020,0
|
|
20240314,173700,1098435800,2020,2020,2020,2020,0
|
|
20240314,173600,1098435800,2020,2020,2020,2020,0
|
|
20240314,173500,1098435800,2020,2020,2020,2020,0
|
|
20240314,173400,1098435800,2020,2020,2020,2020,0
|
|
20240314,173300,1098435800,2020,2020,2020,2020,0
|
|
20240314,173200,1098435800,2020,2020,2020,2020,0
|
|
20240314,173100,1098435800,2020,2020,2020,2020,0
|
|
20240314,173000,1098435800,2020,2020,2020,2020,0
|
|
20240314,172900,1098435800,2020,2020,2020,2020,0
|
|
20240314,172800,1098435800,2020,2020,2020,2020,0
|
|
20240314,172700,1098435800,2020,2020,2020,2020,0
|
|
20240314,172600,1098435800,2020,2020,2020,2020,0
|
|
20240314,172500,1098435800,2020,2020,2020,2020,0
|
|
20240314,172400,1098435800,2020,2020,2020,2020,0
|
|
20240314,172300,1098435800,2020,2020,2020,2020,0
|
|
20240314,172200,1098435800,2020,2020,2020,2020,0
|
|
20240314,172100,1098435800,2020,2020,2020,2020,5620
|
|
20240314,172000,1098435800,2020,2020,2020,2020,0
|
|
20240314,171900,1098435800,2020,2020,2020,2020,0
|
|
20240314,171800,1098435800,2020,2020,2020,2020,0
|
|
20240314,171700,1098435800,2020,2020,2020,2020,0
|
|
20240314,171600,1098435800,2020,2020,2020,2020,0
|
|
20240314,171500,1098435800,2020,2020,2020,2020,0
|
|
20240314,171400,1098435800,2020,2020,2020,2020,0
|
|
20240314,171300,1098435800,2020,2020,2020,2020,0
|
|
20240314,171200,1098435800,2020,2020,2020,2020,0
|
|
20240314,171100,1098435800,2020,2020,2020,2020,0
|
|
20240314,171000,1098435800,2020,2020,2020,2020,0
|
|
20240314,170900,1098435800,2020,2020,2020,2020,0
|
|
20240314,170800,1098435800,2020,2020,2020,2020,0
|
|
20240314,170700,1098435800,2020,2020,2020,2020,0
|
|
20240314,170600,1098435800,2020,2020,2020,2020,0
|
|
20240314,170500,1098435800,2020,2020,2020,2020,0
|
|
20240314,170400,1098435800,2020,2020,2020,2020,0
|
|
20240314,170300,1098435800,2020,2020,2020,2020,0
|
|
20240314,170200,1098435800,2020,2020,2020,2020,0
|
|
20240314,170100,1098435800,2020,2020,2020,2020,0
|
|
20240314,170000,1098435800,2020,2020,2020,2020,0
|
|
20240314,165900,1098435800,2020,2020,2020,2020,0
|
|
20240314,165800,1098435800,2020,2020,2020,2020,0
|
|
20240314,165700,1098435800,2020,2020,2020,2020,0
|
|
20240314,165600,1098435800,2020,2020,2020,2020,0
|
|
20240314,165500,1098435800,2020,2020,2020,2020,0
|
|
20240314,165400,1098435800,2020,2020,2020,2020,0
|
|
20240314,165300,1098435800,2020,2020,2020,2020,0
|
|
20240314,165200,1098435800,2020,2020,2020,2020,0
|
|
20240314,165100,1098435800,2020,2020,2020,2020,5620
|
|
20240314,165000,1098435800,2020,2020,2020,2020,0
|
|
20240314,164900,1098435800,2020,2020,2020,2020,0
|
|
20240314,164800,1098435800,2020,2020,2020,2020,0
|
|
20240314,164700,1098435800,2020,2020,2020,2020,0
|
|
20240314,164600,1098435800,2020,2020,2020,2020,0
|
|
20240314,164500,1098435800,2020,2020,2020,2020,0
|
|
20240314,164400,1098435800,2020,2020,2020,2020,0
|
|
20240314,164300,1098435800,2020,2020,2020,2020,0
|
|
20240314,164200,1098435800,2020,2020,2020,2020,0
|
|
20240314,164100,1098435800,2020,2020,2020,2020,0
|
|
20240314,164000,1098435800,2020,2020,2020,2020,0
|
|
20240314,163900,1098435800,2020,2020,2020,2020,0
|
|
20240314,163800,1098435800,2020,2020,2020,2020,0
|
|
20240314,163700,1098435800,2020,2020,2020,2020,0
|
|
20240314,163600,1098435800,2020,2020,2020,2020,0
|
|
20240314,163500,1098435800,2020,2020,2020,2020,0
|
|
20240314,163400,1098435800,2020,2020,2020,2020,0
|
|
20240314,163300,1098435800,2020,2020,2020,2020,0
|
|
20240314,163200,1098435800,2020,2020,2020,2020,0
|
|
20240314,163100,1098435800,2020,2020,2020,2020,0
|
|
20240314,163000,1098435800,2020,2020,2020,2020,0
|
|
20240314,162900,1098435800,2020,2020,2020,2020,0
|
|
20240314,162800,1098435800,2020,2020,2020,2020,0
|
|
20240314,162700,1098435800,2020,2020,2020,2020,0
|
|
20240314,162600,1098435800,2020,2020,2020,2020,0
|
|
20240314,162500,1098435800,2020,2020,2020,2020,0
|
|
20240314,162400,1098435800,2020,2020,2020,2020,0
|
|
20240314,162300,1098435800,2020,2020,2020,2020,0
|
|
20240314,162200,1098435800,2020,2020,2020,2020,0
|
|
20240314,162100,1098435800,2020,2020,2020,2020,5620
|
|
20240314,162000,1098435800,2020,2020,2020,2020,0
|
|
20240314,161900,1098435800,2020,2020,2020,2020,0
|
|
20240314,161800,1098435800,2020,2020,2020,2020,0
|
|
20240314,161700,1098435800,2020,2020,2020,2020,0
|
|
20240314,161600,1098435800,2020,2020,2020,2020,0
|
|
20240314,161500,1098435800,2020,2020,2020,2020,0
|
|
20240314,161400,1098435800,2020,2020,2020,2020,0
|
|
20240314,161300,1098435800,2020,2020,2020,2020,0
|
|
20240314,161200,1098435800,2020,2020,2020,2020,0
|
|
20240314,161100,1098435800,2020,2020,2020,2020,0
|
|
20240314,161000,1098435800,2020,2020,2020,2020,0
|
|
20240314,160900,1098435800,2020,2020,2020,2020,0
|
|
20240314,160800,1098435800,2020,2020,2020,2020,0
|
|
20240314,160700,1098435800,2020,2020,2020,2020,0
|
|
20240314,160600,1098435800,2020,2020,2020,2020,0
|
|
20240314,160500,1098435800,2020,2020,2020,2020,0
|
|
20240314,160400,1098435800,2020,2020,2020,2020,0
|
|
20240314,160300,1098435800,2020,2020,2020,2020,0
|
|
20240314,160200,1098435800,2020,2020,2020,2020,0
|
|
20240314,160100,1098435800,2020,2020,2020,2020,0
|
|
20240314,160000,1098435800,2020,2020,2020,2020,0
|
|
20240314,155900,1098435800,2020,2020,2020,2020,0
|
|
20240314,155800,1098435800,2020,2020,2020,2020,0
|
|
20240314,155700,1098435800,2020,2020,2020,2020,0
|
|
20240314,155600,1098435800,2020,2020,2020,2020,0
|
|
20240314,155500,1098435800,2020,2020,2020,2020,0
|
|
20240314,155400,1098435800,2020,2020,2020,2020,0
|
|
20240314,155300,1098435800,2020,2020,2020,2020,0
|
|
20240314,155200,1098435800,2020,2020,2020,2020,0
|
|
20240314,155100,1098435800,2020,2020,2020,2020,5620
|
|
20240314,155000,1098435800,2020,2020,2020,2020,0
|
|
20240314,154900,1098435800,2020,2020,2020,2020,0
|
|
20240314,154800,1098435800,2020,2020,2020,2020,0
|
|
20240314,154700,1098435800,2020,2020,2020,2020,0
|
|
20240314,154600,1098435800,2020,2020,2020,2020,0
|
|
20240314,154500,1098435800,2020,2020,2020,2020,0
|
|
20240314,154400,1098435800,2020,2020,2020,2020,0
|
|
20240314,154300,1098435800,2020,2020,2020,2020,0
|
|
20240314,154200,1098435800,2020,2020,2020,2020,0
|
|
20240314,154100,1098435800,2020,2020,2020,2020,0
|
|
20240314,154000,1098435800,2020,2020,2020,2020,0
|
|
20240314,153900,1098435800,2020,2020,2020,2020,0
|
|
20240314,153800,1098435800,2020,2020,2020,2020,0
|
|
20240314,153700,1098435800,2020,2020,2020,2020,0
|
|
20240314,153600,1098435800,2020,2020,2020,2020,0
|
|
20240314,153500,1098435800,2020,2020,2020,2020,0
|
|
20240314,153400,1098435800,2020,2020,2020,2020,0
|
|
20240314,153300,1098435800,2020,2020,2020,2020,0
|
|
20240314,153200,1098435800,2020,2020,2020,2020,0
|
|
20240314,153100,1098435800,2020,2020,2020,2020,0
|
|
20240314,153000,1098435800,2020,2020,2020,2020,5620
|
|
20240314,152900,1087083400,2025,2025,2025,2025,0
|
|
20240314,152800,1087083400,2025,2025,2025,2025,0
|
|
20240314,152700,1087083400,2025,2025,2025,2025,0
|
|
20240314,152600,1087083400,2025,2025,2025,2025,0
|
|
20240314,152500,1087083400,2025,2025,2025,2025,0
|
|
20240314,152400,1087083400,2025,2025,2025,2025,0
|
|
20240314,152300,1087083400,2025,2025,2025,2025,0
|
|
20240314,152200,1087083400,2025,2025,2025,2025,0
|
|
20240314,152100,1087083400,2025,2025,2025,2025,0
|
|
20240314,152000,1087083400,2025,2025,2025,2025,0
|
|
20240314,151900,1087083400,2025,2025,2025,2015,101
|
|
20240314,151800,1086879605,2015,2025,2025,2015,52
|
|
20240314,151700,1086774795,2025,2025,2025,2025,0
|
|
20240314,151600,1086774795,2025,2015,2025,2015,252
|
|
20240314,151500,1086266995,2015,2020,2020,2015,5736
|
|
20240314,151400,1074708935,2025,2025,2025,2025,1
|
|
20240314,151300,1074706910,2015,2015,2015,2015,0
|
|
20240314,151200,1074706910,2015,2015,2015,2015,0
|
|
20240314,151100,1074706910,2015,2020,2020,2015,180
|
|
20240314,151000,1074343675,2025,2025,2025,2025,1210
|
|
20240314,150900,1071893425,2025,2025,2025,2025,0
|
|
20240314,150800,1071893425,2025,2015,2025,2015,2798
|
|
20240314,150700,1066234490,2020,2020,2020,2020,100
|
|
20240314,150600,1066032490,2020,2020,2020,2020,0
|
|
20240314,150500,1066032490,2020,2020,2020,2020,2
|
|
20240314,150400,1066028450,2015,2015,2015,2015,0
|
|
20240314,150300,1066028450,2015,2015,2015,2015,0
|
|
20240314,150200,1066028450,2015,2020,2020,2015,222
|
|
20240314,150100,1065580020,2020,2020,2020,2020,1
|
|
20240314,150000,1065578000,2020,2020,2020,2020,266
|
|
20240314,145900,1065040680,2025,2025,2025,2025,0
|
|
20240314,145800,1065040680,2025,2025,2025,2025,200
|
|
20240314,145700,1064635680,2020,2020,2020,2020,2721
|
|
20240314,145600,1059139260,2020,2020,2020,2020,0
|
|
20240314,145500,1059139260,2020,2020,2020,2020,2
|
|
20240314,145400,1059135220,2020,2020,2020,2020,0
|
|
20240314,145300,1059135220,2020,2020,2020,2020,0
|
|
20240314,145200,1059135220,2020,2015,2020,2015,2001
|
|
20240314,145100,1055103200,2020,2010,2020,2010,2
|
|
20240314,145000,1055099170,2015,2015,2015,2015,7020
|
|
20240314,144900,1040953870,2015,2015,2015,2015,2000
|
|
20240314,144800,1036923870,2015,2020,2020,2005,40112
|
|
20240314,144700,956226175,2025,2025,2025,2025,0
|
|
20240314,144600,956226175,2025,2025,2025,2025,300
|
|
20240314,144500,955618675,2020,2020,2020,2020,0
|
|
20240314,144400,955618675,2020,2020,2020,2020,0
|
|
20240314,144300,955618675,2020,2020,2020,2020,2500
|
|
20240314,144200,950568675,2020,2020,2020,2020,2000
|
|
20240314,144100,946528675,2020,2020,2020,2020,0
|
|
20240314,144000,946528675,2020,2020,2020,2020,0
|
|
20240314,143900,946528675,2020,2020,2020,2020,50
|
|
20240314,143800,946427675,2020,2020,2020,2020,201
|
|
20240314,143700,946021655,2020,2020,2020,2020,600
|
|
20240314,143600,944809655,2025,2025,2025,2025,1
|
|
20240314,143500,944807630,2025,2025,2025,2025,0
|
|
20240314,143400,944807630,2025,2025,2025,2025,0
|
|
20240314,143300,944807630,2025,2025,2025,2025,1
|
|
20240314,143200,944805605,2020,2020,2020,2020,0
|
|
20240314,143100,944805605,2020,2020,2020,2020,1023
|
|
20240314,143000,942739145,2020,2020,2020,2020,0
|
|
20240314,142900,942739145,2020,2020,2020,2020,1000
|
|
20240314,142800,940719145,2025,2025,2025,2025,0
|
|
20240314,142700,940719145,2025,2025,2025,2025,0
|
|
20240314,142600,940719145,2025,2025,2025,2025,10
|
|
20240314,142500,940698895,2025,2025,2025,2025,1
|
|
20240314,142400,940696870,2025,2025,2025,2025,0
|
|
20240314,142300,940696870,2025,2025,2025,2025,0
|
|
20240314,142200,940696870,2025,2025,2025,2025,0
|
|
20240314,142100,940696870,2025,2025,2025,2025,0
|
|
20240314,142000,940696870,2025,2025,2025,2025,0
|
|
20240314,141900,940696870,2025,2025,2025,2025,0
|
|
20240314,141800,940696870,2025,2015,2025,2015,61
|
|
20240314,141700,940573845,2020,2020,2020,2020,10
|
|
20240314,141600,940553645,2025,2025,2025,2025,1
|
|
20240314,141500,940551620,2020,2020,2020,2020,600
|
|
20240314,141400,939339620,2025,2025,2025,2025,0
|
|
20240314,141300,939339620,2025,2025,2025,2025,30
|
|
20240314,141200,939278870,2025,2025,2025,2025,10
|
|
20240314,141100,939258620,2020,2020,2020,2020,361
|
|
20240314,141000,938529400,2015,2020,2020,2015,496
|
|
20240314,140900,937529955,2020,2020,2020,2020,0
|
|
20240314,140800,937529955,2020,2020,2020,2020,50
|
|
20240314,140700,937428955,2020,2020,2025,2020,1901
|
|
20240314,140600,933588930,2020,2020,2020,2020,1
|
|
20240314,140500,933586910,2015,2015,2015,2015,0
|
|
20240314,140400,933586910,2015,2015,2020,2015,3012
|
|
20240314,140300,927517670,2015,2015,2015,2015,5523
|
|
20240314,140200,916388825,2015,2015,2015,2015,310
|
|
20240314,140100,915764175,2020,2020,2020,2020,52
|
|
20240314,140000,915659135,2020,2020,2020,2020,0
|
|
20240314,135900,915659135,2020,2020,2020,2020,0
|
|
20240314,135800,915659135,2020,2020,2020,2020,0
|
|
20240314,135700,915659135,2020,2020,2020,2020,0
|
|
20240314,135600,915659135,2020,2020,2020,2020,0
|
|
20240314,135500,915659135,2020,2020,2020,2020,0
|
|
20240314,135400,915659135,2020,2020,2020,2020,0
|
|
20240314,135300,915659135,2020,2020,2020,2020,0
|
|
20240314,135200,915659135,2020,2020,2020,2020,0
|
|
20240314,135100,915659135,2020,2020,2020,2020,0
|
|
20240314,135000,915659135,2020,2020,2020,2020,10
|
|
20240314,134900,915638935,2020,2020,2020,2020,0
|
|
20240314,134800,915638935,2020,2015,2020,2010,852
|
|
20240314,134700,913920890,2020,2010,2020,2010,9
|
|
20240314,134600,913902790,2020,2020,2020,2020,0
|
|
20240314,134500,913902790,2020,2020,2020,2015,5947
|
|
20240314,134400,901919080,2020,2020,2020,2015,5248
|
|
20240314,134300,891337590,2020,2015,2020,2015,5011
|
|
20240314,134200,881240370,2020,2020,2020,2020,1001
|
|
20240314,134100,879218350,2020,2020,2020,2020,310
|
|
20240314,134000,878592150,2015,2015,2015,2015,87
|
|
20240314,133900,878416845,2020,2020,2020,2020,0
|
|
20240314,133800,878416845,2020,2020,2020,2020,0
|
|
20240314,133700,878416845,2020,2020,2020,2020,1100
|
|
20240314,133600,876194845,2020,2020,2020,2020,0
|
|
20240314,133500,876194845,2020,2020,2020,2020,0
|
|
20240314,133400,876194845,2020,2015,2020,2015,1229
|
|
20240314,133300,873718385,2020,2020,2020,2020,0
|
|
20240314,133200,873718385,2020,2015,2020,2015,975
|
|
20240314,133100,871750855,2020,2020,2020,2020,1
|
|
20240314,133000,871748835,2015,2015,2015,2015,1
|
|
20240314,132900,871746820,2020,2020,2020,2020,11
|
|
20240314,132800,871724600,2015,2020,2020,2015,108
|
|
20240314,132700,871506455,2025,2025,2025,2025,1
|
|
20240314,132600,871504430,2015,2025,2025,2015,2
|
|
20240314,132500,871500390,2015,2025,2025,2015,201
|
|
20240314,132400,871095365,2020,2020,2020,2020,110
|
|
20240314,132300,870873165,2020,2020,2020,2020,0
|
|
20240314,132200,870873165,2020,2020,2020,2020,0
|
|
20240314,132100,870873165,2020,2020,2020,2020,225
|
|
20240314,132000,870418665,2020,2020,2025,2020,280
|
|
20240314,131900,869853060,2020,2020,2020,2020,18
|
|
20240314,131800,869816700,2025,2025,2025,2025,1
|
|
20240314,131700,869814675,2020,2025,2025,2020,1501
|
|
20240314,131600,866782650,2020,2020,2020,2020,0
|
|
20240314,131500,866782650,2020,2020,2020,2020,11
|
|
20240314,131400,866760430,2020,2020,2020,2020,2345
|
|
20240314,131300,862023530,2020,2015,2020,2015,416
|
|
20240314,131200,861185285,2020,2020,2020,2020,0
|
|
20240314,131100,861185285,2020,2020,2020,2020,1
|
|
20240314,131000,861183265,2020,2020,2020,2020,0
|
|
20240314,130900,861183265,2020,2020,2020,2020,0
|
|
20240314,130800,861183265,2020,2020,2020,2020,0
|
|
20240314,130700,861183265,2020,2020,2020,2020,0
|
|
20240314,130600,861183265,2020,2020,2020,2020,0
|
|
20240314,130500,861183265,2020,2020,2020,2020,398
|
|
20240314,130400,860379305,2015,2015,2015,2015,10
|
|
20240314,130300,860359155,2020,2020,2020,2020,360
|
|
20240314,130200,859631955,2020,2020,2020,2020,95
|
|
20240314,130100,859440055,2020,2015,2020,2015,244
|
|
20240314,130000,858948390,2020,2020,2020,2020,10
|
|
20240314,125900,858928190,2015,2020,2020,2015,157
|
|
20240314,125800,858611235,2020,2020,2020,2020,530
|
|
20240314,125700,857540635,2020,2020,2020,2020,110
|
|
20240314,125600,857318435,2020,2020,2020,2020,0
|
|
20240314,125500,857318435,2020,2020,2020,2020,0
|
|
20240314,125400,857318435,2020,2020,2020,2020,2
|
|
20240314,125300,857314395,2020,2020,2025,2020,401
|
|
20240314,125200,856504320,2025,2025,2025,2025,50
|
|
20240314,125100,856403070,2025,2025,2025,2025,1
|
|
20240314,125000,856401045,2020,2020,2020,2020,321
|
|
20240314,124900,855752625,2025,2025,2025,2025,40
|
|
20240314,124800,855671625,2015,2020,2020,2015,2395
|
|
20240314,124700,850836965,2025,2025,2025,2025,5
|
|
20240314,124600,850826840,2025,2025,2025,2025,6
|
|
20240314,124500,850814690,2025,2020,2025,2020,423
|
|
20240314,124400,849960215,2015,2020,2025,2015,1037
|
|
20240314,124300,847870470,2020,2020,2020,2020,0
|
|
20240314,124200,847870470,2020,2020,2020,2020,467
|
|
20240314,124100,846927130,2020,2020,2020,2020,33
|
|
20240314,124000,846860470,2015,2015,2015,2015,14
|
|
20240314,123900,846832260,2020,2020,2020,2020,500
|
|
20240314,123800,845822260,2020,2020,2020,2020,0
|
|
20240314,123700,845822260,2020,2020,2020,2020,0
|
|
20240314,123600,845822260,2020,2020,2020,2020,0
|
|
20240314,123500,845822260,2020,2020,2020,2020,0
|
|
20240314,123400,845822260,2020,2020,2020,2020,10
|
|
20240314,123300,845802060,2020,2020,2020,2020,0
|
|
20240314,123200,845802060,2020,2020,2020,2020,10
|
|
20240314,123100,845781860,2020,2020,2020,2020,0
|
|
20240314,123000,845781860,2020,2020,2020,2020,50
|
|
20240314,122900,845680860,2020,2020,2020,2020,8100
|
|
20240314,122800,829318860,2015,2015,2015,2015,2
|
|
20240314,122700,829314830,2015,2015,2015,2015,0
|
|
20240314,122600,829314830,2015,2020,2020,2015,4771
|
|
20240314,122500,819694350,2020,2020,2020,2020,3126
|
|
20240314,122400,813379830,2020,2020,2020,2020,1000
|
|
20240314,122300,811359830,2020,2020,2020,2020,1
|
|
20240314,122200,811357810,2020,2020,2020,2020,2000
|
|
20240314,122100,807317810,2020,2020,2020,2020,100
|
|
20240314,122000,807115810,2015,2020,2020,2015,41
|
|
20240314,121900,807032995,2015,2015,2015,2015,1
|
|
20240314,121800,807030980,2015,2015,2015,2015,2963
|
|
20240314,121700,801060535,2015,2015,2015,2015,19
|
|
20240314,121600,801022250,2020,2020,2020,2020,101
|
|
20240314,121500,800818230,2015,2015,2015,2015,1100
|
|
20240314,121400,798601730,2020,2025,2025,2015,7016
|
|
20240314,121300,784463920,2015,2025,2025,2015,2
|
|
20240314,121200,784459880,2020,2020,2020,2020,100
|
|
20240314,121100,784257880,2015,2020,2020,2015,843
|
|
20240314,121000,782558735,2020,2020,2020,2020,2414
|
|
20240314,120900,777682455,2020,2020,2020,2020,10
|
|
20240314,120800,777662255,2015,2015,2015,2015,0
|
|
20240314,120700,777662255,2015,2020,2020,2015,487
|
|
20240314,120600,776680900,2020,2020,2020,2020,100
|
|
20240314,120500,776478900,2025,2025,2025,2025,2
|
|
20240314,120400,776474850,2025,2025,2025,2025,98
|
|
20240314,120300,776276400,2025,2025,2025,2025,0
|
|
20240314,120200,776276400,2025,2025,2025,2025,0
|
|
20240314,120100,776276400,2025,2025,2025,2025,1
|
|
20240314,120000,776274375,2020,2020,2020,2020,98
|
|
20240314,115900,776076415,2020,2020,2020,2020,6331
|
|
20240314,115800,763287795,2025,2025,2025,2025,16
|
|
20240314,115700,763255395,2025,2025,2025,2025,545
|
|
20240314,115600,762151770,2025,2025,2025,2025,159
|
|
20240314,115500,761829795,2025,2025,2025,2025,1
|
|
20240314,115400,761827770,2020,2020,2020,2020,0
|
|
20240314,115300,761827770,2020,2020,2020,2020,1
|
|
20240314,115200,761825750,2020,2020,2020,2020,3196
|
|
20240314,115100,755369830,2020,2020,2020,2020,0
|
|
20240314,115000,755369830,2020,2020,2020,2020,0
|
|
20240314,114900,755369830,2020,2020,2020,2020,0
|
|
20240314,114800,755369830,2020,2020,2020,2020,5
|
|
20240314,114700,755359730,2020,2020,2020,2020,0
|
|
20240314,114600,755359730,2020,2020,2020,2020,1
|
|
20240314,114500,755357710,2025,2025,2025,2025,0
|
|
20240314,114400,755357710,2025,2025,2025,2025,1756
|
|
20240314,114300,751801810,2020,2020,2020,2020,4
|
|
20240314,114200,751793730,2025,2025,2025,2025,3
|
|
20240314,114100,751787655,2020,2020,2020,2020,6474
|
|
20240314,114000,738710175,2020,2020,2020,2020,300
|
|
20240314,113900,738104175,2020,2020,2020,2020,750
|
|
20240314,113800,736589175,2020,2020,2020,2020,2070
|
|
20240314,113700,732407775,2020,2020,2020,2020,957
|
|
20240314,113600,730474635,2020,2020,2020,2020,1600
|
|
20240314,113500,727242635,2020,2020,2020,2020,5055
|
|
20240314,113400,717031535,2020,2020,2020,2020,2
|
|
20240314,113300,717027495,2025,2025,2025,2025,653
|
|
20240314,113200,715705170,2025,2025,2025,2025,0
|
|
20240314,113100,715705170,2025,2025,2025,2025,0
|
|
20240314,113000,715705170,2025,2025,2025,2025,0
|
|
20240314,112900,715705170,2025,2025,2025,2025,687
|
|
20240314,112800,714313995,2025,2025,2025,2025,444
|
|
20240314,112700,713414895,2030,2025,2030,2025,183
|
|
20240314,112600,713044270,2030,2030,2030,2030,1
|
|
20240314,112500,713042240,2025,2025,2025,2025,493
|
|
20240314,112400,712043915,2025,2025,2025,2025,1090
|
|
20240314,112300,709836665,2025,2025,2025,2025,120
|
|
20240314,112200,709593665,2025,2025,2025,2025,900
|
|
20240314,112100,707771165,2025,2030,2030,2025,72
|
|
20240314,112000,707625315,2025,2025,2025,2025,0
|
|
20240314,111900,707625315,2025,2025,2030,2025,1532
|
|
20240314,111800,704522960,2025,2020,2025,2020,3501
|
|
20240314,111700,697450935,2025,2025,2025,2025,1
|
|
20240314,111600,697448910,2020,2025,2025,2020,142
|
|
20240314,111500,697161460,2025,2025,2025,2025,0
|
|
20240314,111400,697161460,2025,2030,2030,2025,519
|
|
20240314,111300,696110465,2020,2025,2025,2020,2000
|
|
20240314,111200,692070055,2025,2025,2025,2025,0
|
|
20240314,111100,692070055,2025,2025,2025,2025,0
|
|
20240314,111000,692070055,2025,2025,2025,2025,666
|
|
20240314,110900,690721405,2025,2025,2025,2025,0
|
|
20240314,110800,690721405,2025,2030,2030,2025,2002
|
|
20240314,110700,686667345,2030,2030,2030,2030,1
|
|
20240314,110600,686665315,2025,2025,2025,2025,0
|
|
20240314,110500,686665315,2025,2025,2025,2025,0
|
|
20240314,110400,686665315,2025,2025,2025,2025,0
|
|
20240314,110300,686665315,2025,2025,2025,2025,0
|
|
20240314,110200,686665315,2025,2025,2025,2025,0
|
|
20240314,110100,686665315,2025,2025,2025,2025,0
|
|
20240314,110000,686665315,2025,2025,2025,2025,202
|
|
20240314,105900,686256265,2030,2030,2030,2030,0
|
|
20240314,105800,686256265,2030,2030,2030,2030,1
|
|
20240314,105700,686254235,2025,2025,2025,2025,1000
|
|
20240314,105600,684229235,2025,2025,2025,2025,0
|
|
20240314,105500,684229235,2025,2025,2025,2025,0
|
|
20240314,105400,684229235,2025,2025,2025,2025,799
|
|
20240314,105300,682611260,2030,2030,2030,2030,253
|
|
20240314,105200,682097670,2030,2025,2030,2025,530
|
|
20240314,105100,681024270,2030,2030,2030,2030,0
|
|
20240314,105000,681024270,2030,2030,2030,2030,17
|
|
20240314,104900,680989760,2030,2030,2030,2030,70
|
|
20240314,104800,680847660,2030,2030,2030,2030,21
|
|
20240314,104700,680805030,2030,2030,2030,2030,0
|
|
20240314,104600,680805030,2030,2030,2030,2030,0
|
|
20240314,104500,680805030,2030,2030,2030,2030,0
|
|
20240314,104400,680805030,2030,2030,2030,2030,17
|
|
20240314,104300,680770520,2030,2025,2030,2025,21
|
|
20240314,104200,680727990,2030,2030,2030,2030,8
|
|
20240314,104100,680711750,2030,2030,2030,2030,0
|
|
20240314,104000,680711750,2030,2030,2030,2030,0
|
|
20240314,103900,680711750,2030,2035,2035,2030,52
|
|
20240314,103800,680606180,2035,2035,2035,2035,1
|
|
20240314,103700,680604145,2030,2030,2030,2030,0
|
|
20240314,103600,680604145,2030,2030,2030,2030,5
|
|
20240314,103500,680593995,2035,2025,2035,2025,104
|
|
20240314,103400,680383385,2035,2030,2035,2025,12591
|
|
20240314,103300,654865865,2035,2035,2035,2035,20
|
|
20240314,103200,654825165,2035,2035,2035,2030,7
|
|
20240314,103100,654810945,2030,2030,2030,2030,781
|
|
20240314,103000,653225515,2035,2035,2035,2035,1
|
|
20240314,102900,653223480,2030,2030,2030,2030,0
|
|
20240314,102800,653223480,2030,2030,2030,2030,300
|
|
20240314,102700,652614480,2025,2025,2025,2025,500
|
|
20240314,102600,651601980,2030,2030,2030,2030,0
|
|
20240314,102500,651601980,2030,2030,2030,2030,30
|
|
20240314,102400,651541080,2035,2035,2035,2035,0
|
|
20240314,102300,651541080,2035,2025,2035,2025,257
|
|
20240314,102200,651019085,2035,2025,2035,2025,101
|
|
20240314,102100,650813560,2030,2030,2030,2030,2012
|
|
20240314,102000,646729200,2035,2035,2035,2035,0
|
|
20240314,101900,646729200,2035,2035,2035,2035,2
|
|
20240314,101800,646725130,2035,2030,2045,2030,12461
|
|
20240314,101700,621346135,2025,2025,2025,2025,0
|
|
20240314,101600,621346135,2025,2025,2025,2020,2879
|
|
20240314,101500,615522435,2025,2030,2030,2025,1731
|
|
20240314,101400,612016415,2035,2035,2035,2035,0
|
|
20240314,101300,612016415,2035,2035,2035,2035,1
|
|
20240314,101200,612014380,2025,2035,2035,2025,1027
|
|
20240314,101100,609932435,2035,2035,2035,2035,34
|
|
20240314,101000,609863245,2035,2035,2035,2035,0
|
|
20240314,100900,609863245,2035,2025,2035,2025,551
|
|
20240314,100800,608741970,2030,2035,2035,2030,1010
|
|
20240314,100700,606691625,2035,2030,2035,2025,872
|
|
20240314,100600,604925555,2025,2025,2025,2025,0
|
|
20240314,100500,604925555,2025,2025,2025,2025,5327
|
|
20240314,100400,594138380,2025,2025,2035,2025,435
|
|
20240314,100300,593257385,2030,2025,2030,2025,51
|
|
20240314,100200,593154105,2035,2035,2035,2025,63
|
|
20240314,100100,593025910,2035,2035,2040,2030,2925
|
|
20240314,100000,587075595,2035,2035,2035,2035,7
|
|
20240314,095900,587061350,2035,2025,2035,2025,555
|
|
20240314,095800,585936695,2030,2030,2030,2030,634
|
|
20240314,095700,584649675,2030,2030,2030,2030,1367
|
|
20240314,095600,581874665,2025,2025,2025,2025,200
|
|
20240314,095500,581469665,2030,2030,2030,2030,492
|
|
20240314,095400,580470905,2030,2030,2030,2030,0
|
|
20240314,095300,580470905,2030,2030,2030,2030,75
|
|
20240314,095200,580318655,2030,2030,2030,2030,0
|
|
20240314,095100,580318655,2030,2025,2030,2025,228
|
|
20240314,095000,579855835,2030,2025,2030,2010,20996
|
|
20240314,094900,537553720,2025,2030,2030,2025,20200
|
|
20240314,094800,496648190,2025,2025,2025,2025,0
|
|
20240314,094700,496648190,2025,2030,2030,2025,2000
|
|
20240314,094600,492593520,2035,2035,2035,2030,1709
|
|
20240314,094500,489120705,2035,2030,2035,2030,7003
|
|
20240314,094400,474904600,2030,2040,2040,2030,212
|
|
20240314,094300,474474225,2035,2030,2040,2030,104
|
|
20240314,094200,474263070,2030,2035,2040,2030,642
|
|
20240314,094100,472956640,2035,2035,2035,2035,0
|
|
20240314,094000,472956640,2035,2035,2035,2035,0
|
|
20240314,093900,472956640,2035,2025,2040,2025,1698
|
|
20240314,093800,469512155,2040,2040,2040,2025,4702
|
|
20240314,093700,459989545,2030,2030,2040,2030,7765
|
|
20240314,093600,444226555,2040,2040,2040,2040,15
|
|
20240314,093500,444195955,2040,2045,2045,2035,1004
|
|
20240314,093400,442152790,2030,2045,2045,2030,4917
|
|
20240314,093300,432156955,2045,2035,2045,2035,8010
|
|
20240314,093200,415856570,2045,2045,2045,2035,10002
|
|
20240314,093100,395497955,2050,2040,2050,2040,279
|
|
20240314,093000,394928595,2050,2040,2050,2040,105
|
|
20240314,092900,394714375,2040,2040,2040,2040,364
|
|
20240314,092800,393971815,2050,2040,2050,2040,847
|
|
20240314,092700,392243915,2050,2040,2050,2035,2398
|
|
20240314,092600,387353465,2050,2045,2055,2040,735
|
|
20240314,092500,385849260,2055,2050,2055,2050,301
|
|
20240314,092400,385232205,2055,2045,2055,2045,4
|
|
20240314,092300,385224015,2060,2045,2060,2045,2
|
|
20240314,092200,385219910,2060,2055,2060,2045,10064
|
|
20240314,092100,364584425,2060,2065,2065,2055,89843
|
|
20240314,092000,179710365,2065,2065,2065,2060,2242
|
|
20240314,091900,175086685,2065,2065,2065,2065,9660
|
|
20240314,091800,155138785,2065,2060,2065,2060,1978
|
|
20240314,091700,151062175,2060,2065,2065,2060,12496
|
|
20240314,091600,125310525,2065,2065,2065,2065,1
|
|
20240314,091500,125308460,2060,2060,2065,2060,1776
|
|
20240314,091400,121648400,2065,2060,2065,2060,1503
|
|
20240314,091300,118544710,2065,2060,2065,2060,1500
|
|
20240314,091200,115454265,2065,2065,2065,2060,264
|
|
20240314,091100,114910410,2060,2065,2065,2060,5765
|
|
20240314,091000,103027835,2070,2060,2070,2060,1747
|
|
20240314,090900,99420545,2065,2065,2065,2060,7480
|
|
20240314,090800,83976125,2065,2060,2065,2060,234
|
|
20240314,090700,83494075,2065,2060,2065,2055,831
|
|
20240314,090600,81782130,2065,2060,2065,2055,4540
|
|
20240314,090500,72435885,2065,2055,2065,2055,11490
|
|
20240314,090400,48799115,2055,2055,2060,2055,485
|
|
20240314,090300,47801670,2055,2060,2060,2055,4009
|
|
20240314,090200,39543140,2060,2055,2065,2055,102
|
|
20240314,090100,39333020,2065,2065,2070,2055,13242
|
|
20240314,090000,12018260,2060,2050,2060,2050,5856
|