608 lines
30 KiB
CSV
608 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250214,190500,2747705564,2045,2045,2045,2045,13743
|
|
20250214,190400,2747705564,2045,2045,2045,2045,0
|
|
20250214,190300,2747705564,2045,2045,2045,2045,0
|
|
20250214,190200,2747705564,2045,2045,2045,2045,0
|
|
20250214,190100,2747705564,2045,2045,2045,2045,0
|
|
20250214,190000,2747705564,2045,2045,2045,2045,0
|
|
20250214,185900,2747705564,2045,2045,2045,2045,0
|
|
20250214,185800,2747705564,2045,2045,2045,2045,0
|
|
20250214,185700,2747705564,2045,2045,2045,2045,0
|
|
20250214,185600,2747705564,2045,2045,2045,2045,0
|
|
20250214,185500,2747705564,2045,2045,2045,2045,0
|
|
20250214,185400,2747705564,2045,2045,2045,2045,0
|
|
20250214,185300,2747705564,2045,2045,2045,2045,0
|
|
20250214,185200,2747705564,2045,2045,2045,2045,0
|
|
20250214,185100,2747705564,2045,2045,2045,2045,0
|
|
20250214,185000,2747705564,2045,2045,2045,2045,0
|
|
20250214,184900,2747705564,2045,2045,2045,2045,0
|
|
20250214,184800,2747705564,2045,2045,2045,2045,0
|
|
20250214,184700,2747705564,2045,2045,2045,2045,0
|
|
20250214,184600,2747705564,2045,2045,2045,2045,0
|
|
20250214,184500,2747705564,2045,2045,2045,2045,0
|
|
20250214,184400,2747705564,2045,2045,2045,2045,0
|
|
20250214,184300,2747705564,2045,2045,2045,2045,0
|
|
20250214,184200,2747705564,2045,2045,2045,2045,0
|
|
20250214,184100,2747705564,2045,2045,2045,2045,0
|
|
20250214,184000,2747705564,2045,2045,2045,2045,0
|
|
20250214,183900,2747705564,2045,2045,2045,2045,0
|
|
20250214,183800,2747705564,2045,2045,2045,2045,0
|
|
20250214,183700,2747705564,2045,2045,2045,2045,0
|
|
20250214,183600,2747705564,2045,2045,2045,2045,0
|
|
20250214,183500,2747705564,2045,2045,2045,2045,13743
|
|
20250214,183400,2747705564,2045,2045,2045,2045,0
|
|
20250214,183300,2747705564,2045,2045,2045,2045,0
|
|
20250214,183200,2747705564,2045,2045,2045,2045,0
|
|
20250214,183100,2747705564,2045,2045,2045,2045,0
|
|
20250214,183000,2747705564,2045,2045,2045,2045,0
|
|
20250214,182900,2747705564,2045,2045,2045,2045,0
|
|
20250214,182800,2747705564,2045,2045,2045,2045,0
|
|
20250214,182700,2747705564,2045,2045,2045,2045,0
|
|
20250214,182600,2747705564,2045,2045,2045,2045,0
|
|
20250214,182500,2747705564,2045,2045,2045,2045,0
|
|
20250214,182400,2747705564,2045,2045,2045,2045,0
|
|
20250214,182300,2747705564,2045,2045,2045,2045,0
|
|
20250214,182200,2747705564,2045,2045,2045,2045,0
|
|
20250214,182100,2747705564,2045,2045,2045,2045,0
|
|
20250214,182000,2747705564,2045,2045,2045,2045,0
|
|
20250214,181900,2747705564,2045,2045,2045,2045,0
|
|
20250214,181800,2747705564,2045,2045,2045,2045,0
|
|
20250214,181700,2747705564,2045,2045,2045,2045,0
|
|
20250214,181600,2747705564,2045,2045,2045,2045,0
|
|
20250214,181500,2747705564,2045,2045,2045,2045,0
|
|
20250214,181400,2747705564,2045,2045,2045,2045,0
|
|
20250214,181300,2747705564,2045,2045,2045,2045,0
|
|
20250214,181200,2747705564,2045,2045,2045,2045,0
|
|
20250214,181100,2747705564,2045,2045,2045,2045,0
|
|
20250214,181000,2747705564,2045,2045,2045,2045,0
|
|
20250214,180900,2747705564,2045,2045,2045,2045,0
|
|
20250214,180800,2747705564,2045,2045,2045,2045,0
|
|
20250214,180700,2747705564,2045,2045,2045,2045,0
|
|
20250214,180600,2747705564,2045,2045,2045,2045,0
|
|
20250214,180500,2747705564,2045,2045,2045,2045,13743
|
|
20250214,180400,2747705564,2045,2045,2045,2045,0
|
|
20250214,180300,2747705564,2045,2045,2045,2045,0
|
|
20250214,180200,2747705564,2045,2045,2045,2045,0
|
|
20250214,180100,2747705564,2045,2045,2045,2045,0
|
|
20250214,180000,2747705564,2045,2045,2045,2045,0
|
|
20250214,175900,2747705564,2045,2045,2045,2045,0
|
|
20250214,175800,2747705564,2045,2045,2045,2045,0
|
|
20250214,175700,2747705564,2045,2045,2045,2045,0
|
|
20250214,175600,2747705564,2045,2045,2045,2045,0
|
|
20250214,175500,2747705564,2045,2045,2045,2045,0
|
|
20250214,175400,2747705564,2045,2045,2045,2045,0
|
|
20250214,175300,2747705564,2045,2045,2045,2045,0
|
|
20250214,175200,2747705564,2045,2045,2045,2045,0
|
|
20250214,175100,2747705564,2045,2045,2045,2045,0
|
|
20250214,175000,2747705564,2045,2045,2045,2045,0
|
|
20250214,174900,2747705564,2045,2045,2045,2045,0
|
|
20250214,174800,2747705564,2045,2045,2045,2045,0
|
|
20250214,174700,2747705564,2045,2045,2045,2045,0
|
|
20250214,174600,2747705564,2045,2045,2045,2045,0
|
|
20250214,174500,2747705564,2045,2045,2045,2045,0
|
|
20250214,174400,2747705564,2045,2045,2045,2045,0
|
|
20250214,174300,2747705564,2045,2045,2045,2045,0
|
|
20250214,174200,2747705564,2045,2045,2045,2045,0
|
|
20250214,174100,2747705564,2045,2045,2045,2045,0
|
|
20250214,174000,2747705564,2045,2045,2045,2045,0
|
|
20250214,173900,2747705564,2045,2045,2045,2045,0
|
|
20250214,173800,2747705564,2045,2045,2045,2045,0
|
|
20250214,173700,2747705564,2045,2045,2045,2045,0
|
|
20250214,173600,2747705564,2045,2045,2045,2045,0
|
|
20250214,173500,2747705564,2045,2045,2045,2045,13743
|
|
20250214,173400,2747705564,2045,2045,2045,2045,0
|
|
20250214,173300,2747705564,2045,2045,2045,2045,0
|
|
20250214,173200,2747705564,2045,2045,2045,2045,0
|
|
20250214,173100,2747705564,2045,2045,2045,2045,0
|
|
20250214,173000,2747705564,2045,2045,2045,2045,0
|
|
20250214,172900,2747705564,2045,2045,2045,2045,0
|
|
20250214,172800,2747705564,2045,2045,2045,2045,0
|
|
20250214,172700,2747705564,2045,2045,2045,2045,0
|
|
20250214,172600,2747705564,2045,2045,2045,2045,0
|
|
20250214,172500,2747705564,2045,2045,2045,2045,0
|
|
20250214,172400,2747705564,2045,2045,2045,2045,0
|
|
20250214,172300,2747705564,2045,2045,2045,2045,0
|
|
20250214,172200,2747705564,2045,2045,2045,2045,0
|
|
20250214,172100,2747705564,2045,2045,2045,2045,0
|
|
20250214,172000,2747705564,2045,2045,2045,2045,0
|
|
20250214,171900,2747705564,2045,2045,2045,2045,0
|
|
20250214,171800,2747705564,2045,2045,2045,2045,0
|
|
20250214,171700,2747705564,2045,2045,2045,2045,0
|
|
20250214,171600,2747705564,2045,2045,2045,2045,0
|
|
20250214,171500,2747705564,2045,2045,2045,2045,0
|
|
20250214,171400,2747705564,2045,2045,2045,2045,0
|
|
20250214,171300,2747705564,2045,2045,2045,2045,0
|
|
20250214,171200,2747705564,2045,2045,2045,2045,0
|
|
20250214,171100,2747705564,2045,2045,2045,2045,0
|
|
20250214,171000,2747705564,2045,2045,2045,2045,0
|
|
20250214,170900,2747705564,2045,2045,2045,2045,0
|
|
20250214,170800,2747705564,2045,2045,2045,2045,0
|
|
20250214,170700,2747705564,2045,2045,2045,2045,0
|
|
20250214,170600,2747705564,2045,2045,2045,2045,0
|
|
20250214,170500,2747705564,2045,2045,2045,2045,13743
|
|
20250214,170400,2747705564,2045,2045,2045,2045,0
|
|
20250214,170300,2747705564,2045,2045,2045,2045,0
|
|
20250214,170200,2747705564,2045,2045,2045,2045,0
|
|
20250214,170100,2747705564,2045,2045,2045,2045,0
|
|
20250214,170000,2747705564,2045,2045,2045,2045,0
|
|
20250214,165900,2747705564,2045,2045,2045,2045,0
|
|
20250214,165800,2747705564,2045,2045,2045,2045,0
|
|
20250214,165700,2747705564,2045,2045,2045,2045,0
|
|
20250214,165600,2747705564,2045,2045,2045,2045,0
|
|
20250214,165500,2747705564,2045,2045,2045,2045,0
|
|
20250214,165400,2747705564,2045,2045,2045,2045,0
|
|
20250214,165300,2747705564,2045,2045,2045,2045,0
|
|
20250214,165200,2747705564,2045,2045,2045,2045,0
|
|
20250214,165100,2747705564,2045,2045,2045,2045,0
|
|
20250214,165000,2747705564,2045,2045,2045,2045,0
|
|
20250214,164900,2747705564,2045,2045,2045,2045,0
|
|
20250214,164800,2747705564,2045,2045,2045,2045,0
|
|
20250214,164700,2747705564,2045,2045,2045,2045,0
|
|
20250214,164600,2747705564,2045,2045,2045,2045,0
|
|
20250214,164500,2747705564,2045,2045,2045,2045,0
|
|
20250214,164400,2747705564,2045,2045,2045,2045,0
|
|
20250214,164300,2747705564,2045,2045,2045,2045,0
|
|
20250214,164200,2747705564,2045,2045,2045,2045,0
|
|
20250214,164100,2747705564,2045,2045,2045,2045,0
|
|
20250214,164000,2747705564,2045,2045,2045,2045,0
|
|
20250214,163900,2747705564,2045,2045,2045,2045,0
|
|
20250214,163800,2747705564,2045,2045,2045,2045,0
|
|
20250214,163700,2747705564,2045,2045,2045,2045,0
|
|
20250214,163600,2747705564,2045,2045,2045,2045,0
|
|
20250214,163500,2747705564,2045,2045,2045,2045,13743
|
|
20250214,163400,2747705564,2045,2045,2045,2045,0
|
|
20250214,163300,2747705564,2045,2045,2045,2045,0
|
|
20250214,163200,2747705564,2045,2045,2045,2045,0
|
|
20250214,163100,2747705564,2045,2045,2045,2045,0
|
|
20250214,163000,2747705564,2045,2045,2045,2045,0
|
|
20250214,162900,2747705564,2045,2045,2045,2045,0
|
|
20250214,162800,2747705564,2045,2045,2045,2045,0
|
|
20250214,162700,2747705564,2045,2045,2045,2045,0
|
|
20250214,162600,2747705564,2045,2045,2045,2045,0
|
|
20250214,162500,2747705564,2045,2045,2045,2045,0
|
|
20250214,162400,2747705564,2045,2045,2045,2045,0
|
|
20250214,162300,2747705564,2045,2045,2045,2045,0
|
|
20250214,162200,2747705564,2045,2045,2045,2045,0
|
|
20250214,162100,2747705564,2045,2045,2045,2045,0
|
|
20250214,162000,2747705564,2045,2045,2045,2045,0
|
|
20250214,161900,2747705564,2045,2045,2045,2045,0
|
|
20250214,161800,2747705564,2045,2045,2045,2045,0
|
|
20250214,161700,2747705564,2045,2045,2045,2045,0
|
|
20250214,161600,2747705564,2045,2045,2045,2045,0
|
|
20250214,161500,2747705564,2045,2045,2045,2045,0
|
|
20250214,161400,2747705564,2045,2045,2045,2045,0
|
|
20250214,161300,2747705564,2045,2045,2045,2045,0
|
|
20250214,161200,2747705564,2045,2045,2045,2045,0
|
|
20250214,161100,2747705564,2045,2045,2045,2045,0
|
|
20250214,161000,2747705564,2045,2045,2045,2045,0
|
|
20250214,160900,2747705564,2045,2045,2045,2045,0
|
|
20250214,160800,2747705564,2045,2045,2045,2045,0
|
|
20250214,160700,2747705564,2045,2045,2045,2045,0
|
|
20250214,160600,2747705564,2045,2045,2045,2045,0
|
|
20250214,160500,2747705564,2045,2045,2045,2045,13743
|
|
20250214,160400,2747705564,2045,2045,2045,2045,0
|
|
20250214,160300,2747705564,2045,2045,2045,2045,0
|
|
20250214,160200,2747705564,2045,2045,2045,2045,0
|
|
20250214,160100,2747705564,2045,2045,2045,2045,0
|
|
20250214,160000,2747705564,2045,2045,2045,2045,0
|
|
20250214,155900,2747705564,2045,2045,2045,2045,0
|
|
20250214,155800,2747705564,2045,2045,2045,2045,0
|
|
20250214,155700,2747705564,2045,2045,2045,2045,0
|
|
20250214,155600,2747705564,2045,2045,2045,2045,0
|
|
20250214,155500,2747705564,2045,2045,2045,2045,0
|
|
20250214,155400,2747705564,2045,2045,2045,2045,0
|
|
20250214,155300,2747705564,2045,2045,2045,2045,0
|
|
20250214,155200,2747705564,2045,2045,2045,2045,0
|
|
20250214,155100,2747705564,2045,2045,2045,2045,0
|
|
20250214,155000,2747705564,2045,2045,2045,2045,0
|
|
20250214,154900,2747705564,2045,2045,2045,2045,0
|
|
20250214,154800,2747705564,2045,2045,2045,2045,0
|
|
20250214,154700,2747705564,2045,2045,2045,2045,0
|
|
20250214,154600,2747705564,2045,2045,2045,2045,0
|
|
20250214,154500,2747705564,2045,2045,2045,2045,0
|
|
20250214,154400,2747705564,2045,2045,2045,2045,0
|
|
20250214,154300,2747705564,2045,2045,2045,2045,0
|
|
20250214,154200,2747705564,2045,2045,2045,2045,0
|
|
20250214,154100,2747705564,2045,2045,2045,2045,0
|
|
20250214,154000,2747705564,2045,2045,2045,2045,0
|
|
20250214,153900,2747705564,2045,2045,2045,2045,0
|
|
20250214,153800,2747705564,2045,2045,2045,2045,0
|
|
20250214,153700,2747705564,2045,2045,2045,2045,0
|
|
20250214,153600,2747705564,2045,2045,2045,2045,0
|
|
20250214,153500,2747705564,2045,2045,2045,2045,13743
|
|
20250214,153400,2747705564,2045,2045,2045,2045,0
|
|
20250214,153300,2747705564,2045,2045,2045,2045,0
|
|
20250214,153200,2747705564,2045,2045,2045,2045,0
|
|
20250214,153100,2747705564,2045,2045,2045,2045,0
|
|
20250214,153000,2747705564,2045,2045,2045,2045,13743
|
|
20250214,152900,2719601129,2045,2045,2045,2045,0
|
|
20250214,152800,2719601129,2045,2045,2045,2045,0
|
|
20250214,152700,2719601129,2045,2045,2045,2045,0
|
|
20250214,152600,2719601129,2045,2045,2045,2045,0
|
|
20250214,152500,2719601129,2045,2045,2045,2045,0
|
|
20250214,152400,2719601129,2045,2045,2045,2045,0
|
|
20250214,152300,2719601129,2045,2045,2045,2045,0
|
|
20250214,152200,2719601129,2045,2045,2045,2045,0
|
|
20250214,152100,2719601129,2045,2045,2045,2045,0
|
|
20250214,152000,2719601129,2045,2045,2045,2045,0
|
|
20250214,151900,2719601129,2045,2045,2045,2040,2237
|
|
20250214,151800,2715031844,2045,2045,2045,2045,2521
|
|
20250214,151700,2709876399,2045,2040,2045,2035,6667
|
|
20250214,151600,2696276629,2045,2045,2045,2035,552
|
|
20250214,151500,2695149289,2045,2035,2045,2035,5718
|
|
20250214,151400,2683486434,2035,2040,2040,2030,6550
|
|
20250214,151300,2670152189,2040,2035,2040,2030,2360
|
|
20250214,151200,2665349284,2035,2030,2035,2030,3081
|
|
20250214,151100,2659094719,2035,2030,2035,2030,4586
|
|
20250214,151000,2649785129,2030,2020,2030,2020,3187
|
|
20250214,150900,2643322289,2020,2020,2030,2020,462
|
|
20250214,150800,2642388119,2030,2030,2030,2025,184
|
|
20250214,150700,2642015239,2030,2030,2030,2020,687
|
|
20250214,150600,2640626894,2025,2020,2030,2015,6064
|
|
20250214,150500,2628373109,2025,2020,2025,2020,2021
|
|
20250214,150400,2624290584,2025,2025,2025,2020,1644
|
|
20250214,150300,2620969609,2025,2015,2025,2015,4680
|
|
20250214,150200,2611528114,2020,2020,2020,2020,3303
|
|
20250214,150100,2604856054,2015,2015,2020,2010,597
|
|
20250214,150000,2603652864,2020,2010,2020,2010,627
|
|
20250214,145900,2602386354,2020,2020,2020,2010,1952
|
|
20250214,145800,2598444584,2015,2015,2020,2010,9912
|
|
20250214,145700,2578468984,2020,2020,2020,2015,586
|
|
20250214,145600,2577285284,2020,2020,2025,2015,629
|
|
20250214,145500,2576011679,2020,2015,2025,2015,2028
|
|
20250214,145400,2571923684,2020,2020,2025,2020,3548
|
|
20250214,145300,2564755974,2025,2025,2025,2025,2
|
|
20250214,145200,2564751924,2030,2020,2030,2020,423
|
|
20250214,145100,2563897334,2030,2025,2030,2025,770
|
|
20250214,145000,2562337889,2030,2030,2030,2025,554
|
|
20250214,144900,2561215769,2030,2030,2035,2025,886
|
|
20250214,144800,2559418449,2030,2025,2035,2025,1583
|
|
20250214,144700,2556207369,2035,2035,2035,2030,62
|
|
20250214,144600,2556081459,2025,2030,2040,2020,2178
|
|
20250214,144500,2551669854,2040,2040,2040,2030,560
|
|
20250214,144400,2550527544,2040,2040,2040,2040,531
|
|
20250214,144300,2549444304,2030,2040,2040,2025,243
|
|
20250214,144200,2548952149,2025,2045,2045,2025,280
|
|
20250214,144100,2548383959,2045,2045,2045,2045,54
|
|
20250214,144000,2548273529,2045,2030,2045,2030,6538
|
|
20250214,143900,2534944294,2030,2025,2030,2025,44
|
|
20250214,143800,2534854994,2035,2025,2035,2025,594
|
|
20250214,143700,2533652054,2020,2025,2025,2020,3624
|
|
20250214,143600,2526314304,2035,2025,2040,2025,3026
|
|
20250214,143500,2520156424,2035,2025,2035,2025,317
|
|
20250214,143400,2519514364,2025,2025,2030,2025,1506
|
|
20250214,143300,2516464704,2030,2035,2035,2025,104
|
|
20250214,143200,2516253604,2035,2035,2035,2025,117
|
|
20250214,143100,2516016109,2025,2030,2030,2025,12563
|
|
20250214,143000,2490513244,2045,2040,2045,2030,1464
|
|
20250214,142900,2487534449,2045,2035,2045,2035,5266
|
|
20250214,142800,2476816819,2040,2040,2040,2035,1326
|
|
20250214,142700,2474116779,2035,2040,2040,2035,48
|
|
20250214,142600,2474018899,2035,2035,2040,2035,23
|
|
20250214,142500,2473972004,2035,2035,2035,2035,100
|
|
20250214,142400,2473768504,2040,2040,2040,2035,7675
|
|
20250214,142300,2458124334,2045,2040,2045,2040,290
|
|
20250214,142200,2457531304,2045,2045,2045,2045,6242
|
|
20250214,142100,2444766414,2050,2050,2055,2045,1481
|
|
20250214,142000,2441726509,2045,2045,2050,2045,111
|
|
20250214,141900,2441499004,2050,2050,2050,2045,208
|
|
20250214,141800,2441073604,2045,2050,2050,2045,1149
|
|
20250214,141700,2438718174,2050,2045,2050,2040,1684
|
|
20250214,141600,2435267814,2045,2045,2050,2040,2272
|
|
20250214,141500,2430621754,2050,2045,2050,2045,2025
|
|
20250214,141400,2426479879,2045,2045,2050,2045,3340
|
|
20250214,141300,2419649569,2050,2050,2050,2050,4753
|
|
20250214,141200,2409905919,2045,2050,2050,2045,1154
|
|
20250214,141100,2407540239,2060,2050,2065,2050,5042
|
|
20250214,141000,2397201849,2055,2065,2065,2055,6066
|
|
20250214,140900,2384727664,2065,2065,2065,2055,1201
|
|
20250214,140800,2382252864,2065,2060,2065,2060,3479
|
|
20250214,140700,2375071519,2065,2070,2070,2060,2580
|
|
20250214,140600,2369744764,2065,2060,2070,2060,7259
|
|
20250214,140500,2354745269,2065,2070,2070,2060,7419
|
|
20250214,140400,2339460719,2070,2070,2070,2070,3162
|
|
20250214,140300,2332915379,2070,2055,2070,2050,9812
|
|
20250214,140200,2312677144,2055,2045,2055,2040,23412
|
|
20250214,140100,2264732069,2045,2045,2045,2040,21
|
|
20250214,140000,2264689184,2045,2040,2050,2040,3446
|
|
20250214,135900,2257644089,2045,2050,2050,2040,4516
|
|
20250214,135800,2248407684,2050,2045,2050,2045,52
|
|
20250214,135700,2248301314,2045,2055,2055,2045,10013
|
|
20250214,135600,2227759659,2055,2055,2055,2050,1731
|
|
20250214,135500,2224203474,2060,2055,2060,2055,1611
|
|
20250214,135400,2220885299,2060,2060,2060,2055,1014
|
|
20250214,135300,2218801479,2060,2060,2060,2055,922
|
|
20250214,135200,2216906519,2060,2055,2060,2050,3507
|
|
20250214,135100,2209701564,2050,2050,2055,2050,2042
|
|
20250214,135000,2205506509,2050,2055,2055,2045,1932
|
|
20250214,134900,2201546684,2055,2050,2055,2045,5363
|
|
20250214,134800,2190566719,2050,2050,2055,2050,671
|
|
20250214,134700,2189191149,2055,2050,2055,2050,6
|
|
20250214,134600,2189178839,2055,2050,2060,2050,1924
|
|
20250214,134500,2185224949,2050,2045,2050,2045,3057
|
|
20250214,134400,2178972914,2040,2040,2045,2040,56
|
|
20250214,134300,2178858664,2045,2040,2045,2040,17
|
|
20250214,134200,2178823929,2045,2040,2045,2040,139
|
|
20250214,134100,2178540004,2035,2050,2050,2035,2079
|
|
20250214,134000,2174291214,2050,2045,2050,2040,3417
|
|
20250214,133900,2167294399,2045,2045,2050,2045,426
|
|
20250214,133800,2166423199,2045,2045,2050,2040,951
|
|
20250214,133700,2164478099,2045,2035,2045,2035,646
|
|
20250214,133600,2163160269,2040,2035,2040,2035,254
|
|
20250214,133500,2162643369,2035,2040,2040,2035,101
|
|
20250214,133400,2162437659,2040,2035,2045,2035,1563
|
|
20250214,133300,2159254634,2040,2050,2050,2040,2747
|
|
20250214,133200,2153650744,2050,2045,2050,2040,408
|
|
20250214,133100,2152816389,2050,2045,2050,2045,390
|
|
20250214,133000,2152018809,2050,2055,2055,2050,10591
|
|
20250214,132900,2130291319,2060,2060,2060,2055,53
|
|
20250214,132800,2130182359,2060,2055,2060,2055,607
|
|
20250214,132700,2128934949,2055,2055,2060,2055,2525
|
|
20250214,132600,2123743069,2060,2055,2060,2055,2326
|
|
20250214,132500,2118963009,2055,2055,2055,2050,1628
|
|
20250214,132400,2115625544,2050,2050,2055,2050,2225
|
|
20250214,132300,2111064244,2055,2050,2055,2050,1014
|
|
20250214,132200,2108985519,2055,2055,2055,2050,1701
|
|
20250214,132100,2105489984,2055,2050,2055,2045,6561
|
|
20250214,132000,2092039929,2050,2050,2050,2045,3033
|
|
20250214,131900,2085832344,2050,2050,2050,2045,1714
|
|
20250214,131800,2082325644,2050,2050,2050,2050,1503
|
|
20250214,131700,2079244494,2050,2045,2050,2045,897
|
|
20250214,131600,2077408014,2050,2045,2050,2045,49
|
|
20250214,131500,2077307684,2050,2045,2050,2045,223
|
|
20250214,131400,2076851614,2045,2045,2045,2040,1638
|
|
20250214,131300,2073501924,2045,2040,2045,2035,3545
|
|
20250214,131200,2066253599,2040,2045,2045,2040,292
|
|
20250214,131100,2065656799,2040,2040,2045,2035,731
|
|
20250214,131000,2064165474,2030,2030,2030,2030,173
|
|
20250214,130900,2063814284,2030,2030,2030,2030,1104
|
|
20250214,130800,2061573164,2040,2035,2040,2035,929
|
|
20250214,130700,2059682644,2035,2045,2045,2035,46
|
|
20250214,130600,2059588914,2045,2045,2045,2035,2568
|
|
20250214,130500,2054348714,2035,2035,2045,2035,6
|
|
20250214,130400,2054336484,2035,2040,2040,2035,732
|
|
20250214,130300,2052843224,2045,2040,2045,2035,49
|
|
20250214,130200,2052743249,2040,2040,2040,2040,500
|
|
20250214,130100,2051723249,2045,2045,2045,2040,13
|
|
20250214,130000,2051696684,2045,2040,2045,2040,55
|
|
20250214,125900,2051584229,2045,2040,2045,2040,634
|
|
20250214,125800,2050290859,2045,2040,2045,2040,1666
|
|
20250214,125700,2046884039,2040,2035,2040,2035,1313
|
|
20250214,125600,2044207539,2040,2040,2040,2040,2
|
|
20250214,125500,2044203459,2035,2040,2040,2035,715
|
|
20250214,125400,2042744879,2040,2035,2040,2035,506
|
|
20250214,125300,2041712659,2040,2040,2040,2035,802
|
|
20250214,125200,2040077004,2035,2040,2040,2035,112
|
|
20250214,125100,2039848574,2040,2040,2040,2035,18
|
|
20250214,125000,2039811874,2040,2030,2040,2030,8991
|
|
20250214,124900,2021558584,2025,2025,2025,2025,4
|
|
20250214,124800,2021550484,2030,2025,2030,2025,6
|
|
20250214,124700,2021538324,2030,2025,2030,2025,1008
|
|
20250214,124600,2019497104,2030,2030,2030,2030,8
|
|
20250214,124500,2019480864,2030,2030,2030,2025,52
|
|
20250214,124400,2019375324,2030,2030,2030,2025,487
|
|
20250214,124300,2018386734,2025,2030,2030,2025,2021
|
|
20250214,124200,2014292134,2030,2025,2030,2025,825
|
|
20250214,124100,2012619904,2025,2025,2030,2025,122
|
|
20250214,124000,2012372559,2030,2030,2030,2030,1908
|
|
20250214,123900,2008499319,2030,2040,2040,2030,117
|
|
20250214,123800,2008261679,2030,2030,2030,2030,4
|
|
20250214,123700,2008253559,2035,2035,2035,2035,3250
|
|
20250214,123600,2001639809,2030,2035,2035,2030,9
|
|
20250214,123500,2001621514,2035,2025,2035,2025,5
|
|
20250214,123400,2001611379,2035,2035,2035,2035,54
|
|
20250214,123300,2001501489,2025,2025,2025,2025,4
|
|
20250214,123200,2001493389,2040,2035,2040,2030,2337
|
|
20250214,123100,1996748234,2035,2035,2035,2035,210
|
|
20250214,123000,1996320884,2040,2040,2040,2030,794
|
|
20250214,122900,1994701164,2040,2040,2040,2030,1604
|
|
20250214,122800,1991429044,2040,2040,2040,2035,2519
|
|
20250214,122700,1986294684,2035,2035,2035,2035,740
|
|
20250214,122600,1984788784,2035,2030,2035,2030,27
|
|
20250214,122500,1984733859,2030,2030,2035,2030,410
|
|
20250214,122400,1983899534,2035,2045,2045,2035,1052
|
|
20250214,122300,1981758659,2040,2050,2050,2040,138
|
|
20250214,122200,1981476239,2050,2035,2050,2030,13824
|
|
20250214,122100,1953195759,2035,2030,2035,2030,2472
|
|
20250214,122000,1948167599,2035,2030,2035,2030,2004
|
|
20250214,121900,1944089479,2035,2030,2035,2030,59
|
|
20250214,121800,1943969659,2035,2030,2035,2030,827
|
|
20250214,121700,1942290809,2030,2035,2035,2025,4103
|
|
20250214,121600,1933953324,2030,2025,2035,2025,921
|
|
20250214,121500,1932083604,2035,2035,2035,2035,1201
|
|
20250214,121400,1929639569,2035,2025,2035,2020,2474
|
|
20250214,121300,1924605239,2035,2030,2035,2020,1441
|
|
20250214,121200,1921679999,2030,2025,2030,2025,25
|
|
20250214,121100,1921629344,2020,2020,2020,2020,4304
|
|
20250214,121000,1912935264,2020,2020,2020,2020,599
|
|
20250214,120900,1911725284,2020,2020,2020,2020,140
|
|
20250214,120800,1911442484,2020,2020,2020,2020,4
|
|
20250214,120700,1911434404,2025,2025,2025,2025,864
|
|
20250214,120600,1909684804,2025,2025,2025,2025,2734
|
|
20250214,120500,1904148454,2025,2025,2025,2025,4
|
|
20250214,120400,1904140354,2030,2030,2035,2030,1430
|
|
20250214,120300,1901237404,2025,2020,2025,2020,304
|
|
20250214,120200,1900621824,2025,2025,2025,2025,841
|
|
20250214,120100,1898918799,2020,2030,2030,2020,5685
|
|
20250214,120000,1887404624,2030,2030,2030,2025,112
|
|
20250214,115900,1887177289,2030,2030,2035,2030,1010
|
|
20250214,115800,1885126939,2025,2030,2030,2025,412
|
|
20250214,115700,1884290609,2025,2025,2025,2025,4604
|
|
20250214,115600,1874967509,2030,2030,2030,2030,622
|
|
20250214,115500,1873704849,2030,2030,2030,2030,1623
|
|
20250214,115400,1870410159,2030,2030,2030,2030,664
|
|
20250214,115300,1869062239,2035,2040,2040,2035,1343
|
|
20250214,115200,1866324234,2040,2030,2040,2025,1839
|
|
20250214,115100,1862590089,2030,2030,2030,2020,46
|
|
20250214,115000,1862496749,2030,2020,2030,2020,335
|
|
20250214,114900,1861818699,2020,2030,2030,2020,6
|
|
20250214,114800,1861806549,2020,2030,2030,2020,9
|
|
20250214,114700,1861788319,2015,2015,2015,2015,1000
|
|
20250214,114600,1859773319,2020,2015,2020,2015,12429
|
|
20250214,114500,1834716374,2020,2020,2020,2015,7212
|
|
20250214,114400,1820162159,2020,2030,2030,2020,6444
|
|
20250214,114300,1807136969,2025,2025,2035,2025,649
|
|
20250214,114200,1805816594,2025,2025,2025,2025,1004
|
|
20250214,114100,1803783494,2025,2025,2030,2025,2224
|
|
20250214,114000,1799273894,2035,2025,2035,2025,2120
|
|
20250214,113900,1794964139,2025,2025,2025,2020,4167
|
|
20250214,113800,1786544519,2035,2040,2040,2020,5395
|
|
20250214,113700,1775636279,2040,2030,2040,2030,2545
|
|
20250214,113600,1770464119,2045,2045,2045,2030,40
|
|
20250214,113500,1770382379,2045,2045,2045,2030,19
|
|
20250214,113400,1770343584,2035,2045,2045,2035,2
|
|
20250214,113300,1770339504,2030,2035,2045,2030,3999
|
|
20250214,113200,1762213079,2045,2040,2045,2035,3598
|
|
20250214,113100,1754875504,2045,2070,2070,2045,7702
|
|
20250214,113000,1739086479,2065,2040,2065,2040,8056
|
|
20250214,112900,1722525049,2040,2045,2045,2040,5685
|
|
20250214,112800,1710920149,2050,2045,2060,2040,10294
|
|
20250214,112700,1689879204,2045,2050,2075,2045,19671
|
|
20250214,112600,1649316564,2050,2030,2050,2030,13062
|
|
20250214,112500,1622627724,2030,2015,2035,2015,6980
|
|
20250214,112400,1608480394,2015,2015,2015,2015,4
|
|
20250214,112300,1608472334,2015,2015,2015,2015,1326
|
|
20250214,112200,1605800444,2015,2015,2015,2015,0
|
|
20250214,112100,1605800444,2015,2020,2020,2015,252
|
|
20250214,112000,1605291424,2015,2015,2015,2015,2735
|
|
20250214,111900,1599780399,2020,2015,2020,2015,409
|
|
20250214,111800,1598954239,2015,2015,2015,2015,0
|
|
20250214,111700,1598954239,2015,2015,2015,2015,304
|
|
20250214,111600,1598341679,2015,2015,2015,2010,553
|
|
20250214,111500,1597227404,2025,2025,2025,2015,693
|
|
20250214,111400,1595830979,2025,2025,2025,2010,514
|
|
20250214,111300,1594795249,2020,2015,2020,2015,409
|
|
20250214,111200,1593969089,2030,2030,2030,2030,1
|
|
20250214,111100,1593967059,2020,2020,2040,2020,4895
|
|
20250214,111000,1584039114,2010,2015,2015,2010,1909
|
|
20250214,110900,1580197499,2020,2020,2020,2020,0
|
|
20250214,110800,1580197499,2020,2015,2020,2010,527
|
|
20250214,110700,1579133104,2015,2015,2015,2010,11
|
|
20250214,110600,1579110954,2015,2015,2015,2015,651
|
|
20250214,110500,1577799189,2020,2015,2020,2015,1047
|
|
20250214,110400,1575689464,2015,2015,2020,2015,406
|
|
20250214,110300,1574871369,2010,2015,2020,2010,985
|
|
20250214,110200,1572890334,2010,2010,2020,2010,4745
|
|
20250214,110100,1563352874,2015,2010,2015,2010,2014
|
|
20250214,110000,1559294714,2010,2010,2010,2010,0
|
|
20250214,105900,1559294714,2010,2015,2020,2010,505
|
|
20250214,105800,1558277649,2020,2020,2020,2015,6
|
|
20250214,105700,1558265549,2020,2010,2020,2010,54
|
|
20250214,105600,1558156509,2010,2010,2010,2010,195
|
|
20250214,105500,1557764559,2010,2010,2010,2010,727
|
|
20250214,105400,1556303289,2005,2005,2005,2005,32
|
|
20250214,105300,1556239129,2010,2010,2010,2010,0
|
|
20250214,105200,1556239129,2010,2005,2015,2005,25
|
|
20250214,105100,1556188814,2015,2015,2015,2005,11
|
|
20250214,105000,1556166699,2010,2015,2015,2010,318
|
|
20250214,104900,1555527319,2015,2005,2015,2005,6
|
|
20250214,104800,1555515269,2020,2010,2020,2005,4238
|
|
20250214,104700,1546980099,2015,2015,2015,2015,25
|
|
20250214,104600,1546929724,2015,2015,2015,2010,512
|
|
20250214,104500,1545898064,2015,2015,2020,2010,1145
|
|
20250214,104400,1543593389,2020,2020,2020,2020,0
|
|
20250214,104300,1543593389,2020,2025,2025,2015,995
|
|
20250214,104200,1541581619,2025,2020,2025,2015,2093
|
|
20250214,104100,1537353649,2025,2025,2025,2025,2
|
|
20250214,104000,1537349599,2020,2025,2030,2020,1115
|
|
20250214,103900,1535095254,2030,2030,2030,2010,441
|
|
20250214,103800,1534208574,2020,2030,2030,2020,1562
|
|
20250214,103700,1531043159,2030,2040,2040,2030,1989
|
|
20250214,103600,1527001474,2040,2020,2040,2010,10216
|
|
20250214,103500,1506307384,2015,2015,2020,2010,3395
|
|
20250214,103400,1499460324,2015,2010,2015,2010,2421
|
|
20250214,103300,1494585609,2010,2015,2015,2005,3252
|
|
20250214,103200,1488048774,2015,2005,2015,2005,611
|
|
20250214,103100,1486819649,2005,2015,2015,2000,547
|
|
20250214,103000,1485723124,2015,2000,2015,2000,6
|
|
20250214,102900,1485711094,2015,2010,2015,2000,620
|
|
20250214,102800,1484464924,2010,2005,2010,2000,7146
|
|
20250214,102700,1470161789,2010,2010,2010,2005,595
|
|
20250214,102600,1468965859,2010,2010,2020,2010,932
|
|
20250214,102500,1467092219,2020,2015,2020,2010,1989
|
|
20250214,102400,1463089364,2020,2015,2020,2015,2201
|
|
20250214,102300,1458654284,2015,2015,2020,2015,2445
|
|
20250214,102200,1453727334,2020,2020,2025,2010,4233
|
|
20250214,102100,1445179729,2010,2015,2020,2010,404
|
|
20250214,102000,1444365399,2020,2015,2020,2010,6623
|
|
20250214,101900,1431020459,2015,2005,2015,2005,62925
|
|
20250214,101800,1304701584,2005,2005,2005,2005,8
|
|
20250214,101700,1304685544,1999,1999,1999,1997,3020
|
|
20250214,101600,1298648600,1998,2000,2000,1998,824
|
|
20250214,101500,1297001021,2010,2000,2010,2000,179
|
|
20250214,101400,1296642941,2000,2000,2000,1995,1478
|
|
20250214,101300,1293692819,1999,2000,2005,1999,2109
|
|
20250214,101200,1289475221,2000,2010,2010,2000,2378
|
|
20250214,101100,1284708621,2000,2010,2010,2000,3
|
|
20250214,101000,1284702611,2000,1996,2005,1994,4084
|
|
20250214,100900,1276536209,1994,1994,1994,1990,6754
|
|
20250214,100800,1263079345,1994,1996,1996,1994,50
|
|
20250214,100700,1262979585,2000,1996,2000,1996,3006
|
|
20250214,100600,1256971605,1990,1981,1990,1981,5306
|
|
20250214,100500,1246416300,1988,1985,1990,1978,23378
|
|
20250214,100400,1200077759,1986,1991,1994,1985,6240
|
|
20250214,100300,1187668877,1991,1992,1996,1987,4103
|
|
20250214,100200,1179501288,2000,2000,2000,2000,0
|
|
20250214,100100,1179501288,2000,2000,2000,1991,1108
|
|
20250214,100000,1177294288,2000,1991,2000,1991,296
|
|
20250214,095900,1176704889,2000,1990,2010,1990,6916
|
|
20250214,095800,1162900784,1999,2000,2000,1982,51618
|
|
20250214,095700,1059920653,2010,2005,2010,2000,30667
|
|
20250214,095600,998586078,2005,2005,2010,2005,6712
|
|
20250214,095500,985128503,2010,2010,2010,2005,3885
|
|
20250214,095400,977337448,2020,2020,2020,2020,5
|
|
20250214,095300,977327348,2010,2010,2010,2010,1440
|
|
20250214,095200,974432948,2010,2025,2025,2010,3305
|
|
20250214,095100,967789843,2025,2005,2025,2005,3978
|
|
20250214,095000,959774098,2010,2005,2010,2005,1834
|
|
20250214,094900,956096923,2015,2010,2015,2010,1019
|
|
20250214,094800,954048658,2010,2010,2010,2005,8587
|
|
20250214,094700,936830938,2015,2010,2015,2010,1000
|
|
20250214,094600,934820933,2015,2005,2015,2005,1985
|
|
20250214,094500,930836093,2005,2000,2015,2000,11735
|
|
20250214,094400,907300913,2010,2010,2010,2000,3707
|
|
20250214,094300,899886843,2000,2015,2015,2000,3074
|
|
20250214,094200,893738768,2005,2005,2015,2005,3570
|
|
20250214,094100,886580908,2015,2005,2015,2000,1140
|
|
20250214,094000,884295888,2010,2005,2015,2005,1130
|
|
20250214,093900,882024488,2010,2005,2015,2005,4315
|
|
20250214,093800,873372613,2015,2000,2020,1999,35316
|
|
20250214,093700,802406807,2010,2005,2010,2000,1758
|
|
20250214,093600,798884442,2010,1996,2010,1995,2749
|
|
20250214,093500,793393600,1997,2010,2010,1997,32541
|
|
20250214,093400,728162278,2010,2020,2020,2010,932
|
|
20250214,093300,726288848,2020,2010,2025,2010,2047
|
|
20250214,093200,722149053,2010,2005,2015,2005,4078
|
|
20250214,093100,713967103,2010,2005,2010,2005,2789
|
|
20250214,093000,708373943,2005,2005,2005,2005,1010
|
|
20250214,092900,706348893,2005,2000,2005,2000,4234
|
|
20250214,092800,697880888,1996,2005,2005,1995,931
|
|
20250214,092700,696021549,1998,1989,1998,1989,9604
|
|
20250214,092600,676892010,1989,1986,1989,1980,2456
|
|
20250214,092500,672025632,1979,1980,1990,1977,6732
|
|
20250214,092400,658662154,1986,1979,1986,1979,3616
|
|
20250214,092300,651504569,1979,1990,1995,1975,7929
|
|
20250214,092200,635781604,1989,1980,1990,1970,18489
|
|
20250214,092100,599167453,1980,1997,2000,1980,39209
|
|
20250214,092000,521178125,2005,2010,2010,1994,21227
|
|
20250214,091900,478809265,2010,2005,2020,2000,35849
|
|
20250214,091800,407029160,2020,2015,2020,2010,17195
|
|
20250214,091700,372451135,2015,2020,2020,2010,1374
|
|
20250214,091600,369678665,2015,2020,2020,2010,1119
|
|
20250214,091500,367419060,2020,2010,2020,2005,9178
|
|
20250214,091400,348964055,2010,2010,2015,2005,10682
|
|
20250214,091300,327499150,2015,2010,2015,2010,667
|
|
20250214,091200,326157835,2015,2020,2020,2010,3357
|
|
20250214,091100,319410045,2005,2025,2025,2000,8744
|
|
20250214,091000,301846205,2025,2025,2030,2005,6020
|
|
20250214,090900,289704050,2025,2010,2025,2010,4228
|
|
20250214,090800,281147400,2010,2025,2025,2005,19853
|
|
20250214,090700,241163345,2025,2040,2045,2010,11039
|
|
20250214,090600,218816890,2045,2020,2045,2015,13537
|
|
20250214,090500,191279035,2015,2010,2020,2005,17007
|
|
20250214,090400,157156295,2025,2015,2025,2005,15643
|
|
20250214,090300,125728160,2015,2030,2030,2015,11074
|
|
20250214,090200,103413580,2015,2035,2035,2015,10797
|
|
20250214,090100,81580015,2040,2045,2045,2025,5345
|
|
20250214,090000,70741235,2030,2045,2045,2030,34646
|