612 lines
29 KiB
CSV
612 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250122,190900,756287604,1996,1996,1996,1996,15491
|
|
20250122,190800,756287604,1996,1996,1996,1996,0
|
|
20250122,190700,756287604,1996,1996,1996,1996,0
|
|
20250122,190600,756287604,1996,1996,1996,1996,0
|
|
20250122,190500,756287604,1996,1996,1996,1996,0
|
|
20250122,190400,756287604,1996,1996,1996,1996,0
|
|
20250122,190300,756287604,1996,1996,1996,1996,0
|
|
20250122,190200,756287604,1996,1996,1996,1996,0
|
|
20250122,190100,756287604,1996,1996,1996,1996,0
|
|
20250122,190000,756287604,1996,1996,1996,1996,0
|
|
20250122,185900,756287604,1996,1996,1996,1996,0
|
|
20250122,185800,756287604,1996,1996,1996,1996,0
|
|
20250122,185700,756287604,1996,1996,1996,1996,0
|
|
20250122,185600,756287604,1996,1996,1996,1996,0
|
|
20250122,185500,756287604,1996,1996,1996,1996,0
|
|
20250122,185400,756287604,1996,1996,1996,1996,0
|
|
20250122,185300,756287604,1996,1996,1996,1996,0
|
|
20250122,185200,756287604,1996,1996,1996,1996,0
|
|
20250122,185100,756287604,1996,1996,1996,1996,0
|
|
20250122,185000,756287604,1996,1996,1996,1996,0
|
|
20250122,184900,756287604,1996,1996,1996,1996,0
|
|
20250122,184800,756287604,1996,1996,1996,1996,0
|
|
20250122,184700,756287604,1996,1996,1996,1996,0
|
|
20250122,184600,756287604,1996,1996,1996,1996,0
|
|
20250122,184500,756287604,1996,1996,1996,1996,0
|
|
20250122,184400,756287604,1996,1996,1996,1996,0
|
|
20250122,184300,756287604,1996,1996,1996,1996,0
|
|
20250122,184200,756287604,1996,1996,1996,1996,0
|
|
20250122,184100,756287604,1996,1996,1996,1996,0
|
|
20250122,184000,756287604,1996,1996,1996,1996,0
|
|
20250122,183900,756287604,1996,1996,1996,1996,15491
|
|
20250122,183800,756287604,1996,1996,1996,1996,0
|
|
20250122,183700,756287604,1996,1996,1996,1996,0
|
|
20250122,183600,756287604,1996,1996,1996,1996,0
|
|
20250122,183500,756287604,1996,1996,1996,1996,0
|
|
20250122,183400,756287604,1996,1996,1996,1996,0
|
|
20250122,183300,756287604,1996,1996,1996,1996,0
|
|
20250122,183200,756287604,1996,1996,1996,1996,0
|
|
20250122,183100,756287604,1996,1996,1996,1996,0
|
|
20250122,183000,756287604,1996,1996,1996,1996,0
|
|
20250122,182900,756287604,1996,1996,1996,1996,0
|
|
20250122,182800,756287604,1996,1996,1996,1996,0
|
|
20250122,182700,756287604,1996,1996,1996,1996,0
|
|
20250122,182600,756287604,1996,1996,1996,1996,0
|
|
20250122,182500,756287604,1996,1996,1996,1996,0
|
|
20250122,182400,756287604,1996,1996,1996,1996,0
|
|
20250122,182300,756287604,1996,1996,1996,1996,0
|
|
20250122,182200,756287604,1996,1996,1996,1996,0
|
|
20250122,182100,756287604,1996,1996,1996,1996,0
|
|
20250122,182000,756287604,1996,1996,1996,1996,0
|
|
20250122,181900,756287604,1996,1996,1996,1996,0
|
|
20250122,181800,756287604,1996,1996,1996,1996,0
|
|
20250122,181700,756287604,1996,1996,1996,1996,0
|
|
20250122,181600,756287604,1996,1996,1996,1996,0
|
|
20250122,181500,756287604,1996,1996,1996,1996,0
|
|
20250122,181400,756287604,1996,1996,1996,1996,0
|
|
20250122,181300,756287604,1996,1996,1996,1996,0
|
|
20250122,181200,756287604,1996,1996,1996,1996,0
|
|
20250122,181100,756287604,1996,1996,1996,1996,0
|
|
20250122,181000,756287604,1996,1996,1996,1996,0
|
|
20250122,180900,756287604,1996,1996,1996,1996,15491
|
|
20250122,180800,756287604,1996,1996,1996,1996,0
|
|
20250122,180700,756287604,1996,1996,1996,1996,0
|
|
20250122,180600,756287604,1996,1996,1996,1996,0
|
|
20250122,180500,756287604,1996,1996,1996,1996,0
|
|
20250122,180400,756287604,1996,1996,1996,1996,0
|
|
20250122,180300,756287604,1996,1996,1996,1996,0
|
|
20250122,180200,756287604,1996,1996,1996,1996,0
|
|
20250122,180100,756287604,1996,1996,1996,1996,0
|
|
20250122,180000,756287604,1996,1996,1996,1996,0
|
|
20250122,175900,756287604,1996,1996,1996,1996,0
|
|
20250122,175800,756287604,1996,1996,1996,1996,0
|
|
20250122,175700,756287604,1996,1996,1996,1996,0
|
|
20250122,175600,756287604,1996,1996,1996,1996,0
|
|
20250122,175500,756287604,1996,1996,1996,1996,0
|
|
20250122,175400,756287604,1996,1996,1996,1996,0
|
|
20250122,175300,756287604,1996,1996,1996,1996,0
|
|
20250122,175200,756287604,1996,1996,1996,1996,0
|
|
20250122,175100,756287604,1996,1996,1996,1996,0
|
|
20250122,175000,756287604,1996,1996,1996,1996,0
|
|
20250122,174900,756287604,1996,1996,1996,1996,0
|
|
20250122,174800,756287604,1996,1996,1996,1996,0
|
|
20250122,174700,756287604,1996,1996,1996,1996,0
|
|
20250122,174600,756287604,1996,1996,1996,1996,0
|
|
20250122,174500,756287604,1996,1996,1996,1996,0
|
|
20250122,174400,756287604,1996,1996,1996,1996,0
|
|
20250122,174300,756287604,1996,1996,1996,1996,0
|
|
20250122,174200,756287604,1996,1996,1996,1996,0
|
|
20250122,174100,756287604,1996,1996,1996,1996,0
|
|
20250122,174000,756287604,1996,1996,1996,1996,0
|
|
20250122,173900,756287604,1996,1996,1996,1996,15491
|
|
20250122,173800,756287604,1996,1996,1996,1996,0
|
|
20250122,173700,756287604,1996,1996,1996,1996,0
|
|
20250122,173600,756287604,1996,1996,1996,1996,0
|
|
20250122,173500,756287604,1996,1996,1996,1996,0
|
|
20250122,173400,756287604,1996,1996,1996,1996,0
|
|
20250122,173300,756287604,1996,1996,1996,1996,0
|
|
20250122,173200,756287604,1996,1996,1996,1996,0
|
|
20250122,173100,756287604,1996,1996,1996,1996,0
|
|
20250122,173000,756287604,1996,1996,1996,1996,0
|
|
20250122,172900,756287604,1996,1996,1996,1996,0
|
|
20250122,172800,756287604,1996,1996,1996,1996,0
|
|
20250122,172700,756287604,1996,1996,1996,1996,0
|
|
20250122,172600,756287604,1996,1996,1996,1996,0
|
|
20250122,172500,756287604,1996,1996,1996,1996,0
|
|
20250122,172400,756287604,1996,1996,1996,1996,0
|
|
20250122,172300,756287604,1996,1996,1996,1996,0
|
|
20250122,172200,756287604,1996,1996,1996,1996,0
|
|
20250122,172100,756287604,1996,1996,1996,1996,0
|
|
20250122,172000,756287604,1996,1996,1996,1996,0
|
|
20250122,171900,756287604,1996,1996,1996,1996,0
|
|
20250122,171800,756287604,1996,1996,1996,1996,0
|
|
20250122,171700,756287604,1996,1996,1996,1996,0
|
|
20250122,171600,756287604,1996,1996,1996,1996,0
|
|
20250122,171500,756287604,1996,1996,1996,1996,0
|
|
20250122,171400,756287604,1996,1996,1996,1996,0
|
|
20250122,171300,756287604,1996,1996,1996,1996,0
|
|
20250122,171200,756287604,1996,1996,1996,1996,0
|
|
20250122,171100,756287604,1996,1996,1996,1996,0
|
|
20250122,171000,756287604,1996,1996,1996,1996,0
|
|
20250122,170900,756287604,1996,1996,1996,1996,15491
|
|
20250122,170800,756287604,1996,1996,1996,1996,0
|
|
20250122,170700,756287604,1996,1996,1996,1996,0
|
|
20250122,170600,756287604,1996,1996,1996,1996,0
|
|
20250122,170500,756287604,1996,1996,1996,1996,0
|
|
20250122,170400,756287604,1996,1996,1996,1996,0
|
|
20250122,170300,756287604,1996,1996,1996,1996,0
|
|
20250122,170200,756287604,1996,1996,1996,1996,0
|
|
20250122,170100,756287604,1996,1996,1996,1996,0
|
|
20250122,170000,756287604,1996,1996,1996,1996,0
|
|
20250122,165900,756287604,1996,1996,1996,1996,0
|
|
20250122,165800,756287604,1996,1996,1996,1996,0
|
|
20250122,165700,756287604,1996,1996,1996,1996,0
|
|
20250122,165600,756287604,1996,1996,1996,1996,0
|
|
20250122,165500,756287604,1996,1996,1996,1996,0
|
|
20250122,165400,756287604,1996,1996,1996,1996,0
|
|
20250122,165300,756287604,1996,1996,1996,1996,0
|
|
20250122,165200,756287604,1996,1996,1996,1996,0
|
|
20250122,165100,756287604,1996,1996,1996,1996,0
|
|
20250122,165000,756287604,1996,1996,1996,1996,0
|
|
20250122,164900,756287604,1996,1996,1996,1996,0
|
|
20250122,164800,756287604,1996,1996,1996,1996,0
|
|
20250122,164700,756287604,1996,1996,1996,1996,0
|
|
20250122,164600,756287604,1996,1996,1996,1996,0
|
|
20250122,164500,756287604,1996,1996,1996,1996,0
|
|
20250122,164400,756287604,1996,1996,1996,1996,0
|
|
20250122,164300,756287604,1996,1996,1996,1996,0
|
|
20250122,164200,756287604,1996,1996,1996,1996,0
|
|
20250122,164100,756287604,1996,1996,1996,1996,0
|
|
20250122,164000,756287604,1996,1996,1996,1996,0
|
|
20250122,163900,756287604,1996,1996,1996,1996,15491
|
|
20250122,163800,756287604,1996,1996,1996,1996,0
|
|
20250122,163700,756287604,1996,1996,1996,1996,0
|
|
20250122,163600,756287604,1996,1996,1996,1996,0
|
|
20250122,163500,756287604,1996,1996,1996,1996,0
|
|
20250122,163400,756287604,1996,1996,1996,1996,0
|
|
20250122,163300,756287604,1996,1996,1996,1996,0
|
|
20250122,163200,756287604,1996,1996,1996,1996,0
|
|
20250122,163100,756287604,1996,1996,1996,1996,0
|
|
20250122,163000,756287604,1996,1996,1996,1996,0
|
|
20250122,162900,756287604,1996,1996,1996,1996,0
|
|
20250122,162800,756287604,1996,1996,1996,1996,0
|
|
20250122,162700,756287604,1996,1996,1996,1996,0
|
|
20250122,162600,756287604,1996,1996,1996,1996,0
|
|
20250122,162500,756287604,1996,1996,1996,1996,0
|
|
20250122,162400,756287604,1996,1996,1996,1996,0
|
|
20250122,162300,756287604,1996,1996,1996,1996,0
|
|
20250122,162200,756287604,1996,1996,1996,1996,0
|
|
20250122,162100,756287604,1996,1996,1996,1996,0
|
|
20250122,162000,756287604,1996,1996,1996,1996,0
|
|
20250122,161900,756287604,1996,1996,1996,1996,0
|
|
20250122,161800,756287604,1996,1996,1996,1996,0
|
|
20250122,161700,756287604,1996,1996,1996,1996,0
|
|
20250122,161600,756287604,1996,1996,1996,1996,0
|
|
20250122,161500,756287604,1996,1996,1996,1996,0
|
|
20250122,161400,756287604,1996,1996,1996,1996,0
|
|
20250122,161300,756287604,1996,1996,1996,1996,0
|
|
20250122,161200,756287604,1996,1996,1996,1996,0
|
|
20250122,161100,756287604,1996,1996,1996,1996,0
|
|
20250122,161000,756287604,1996,1996,1996,1996,0
|
|
20250122,160900,756287604,1996,1996,1996,1996,15491
|
|
20250122,160800,756287604,1996,1996,1996,1996,0
|
|
20250122,160700,756287604,1996,1996,1996,1996,0
|
|
20250122,160600,756287604,1996,1996,1996,1996,0
|
|
20250122,160500,756287604,1996,1996,1996,1996,0
|
|
20250122,160400,756287604,1996,1996,1996,1996,0
|
|
20250122,160300,756287604,1996,1996,1996,1996,0
|
|
20250122,160200,756287604,1996,1996,1996,1996,0
|
|
20250122,160100,756287604,1996,1996,1996,1996,0
|
|
20250122,160000,756287604,1996,1996,1996,1996,0
|
|
20250122,155900,756287604,1996,1996,1996,1996,0
|
|
20250122,155800,756287604,1996,1996,1996,1996,0
|
|
20250122,155700,756287604,1996,1996,1996,1996,0
|
|
20250122,155600,756287604,1996,1996,1996,1996,0
|
|
20250122,155500,756287604,1996,1996,1996,1996,0
|
|
20250122,155400,756287604,1996,1996,1996,1996,0
|
|
20250122,155300,756287604,1996,1996,1996,1996,0
|
|
20250122,155200,756287604,1996,1996,1996,1996,0
|
|
20250122,155100,756287604,1996,1996,1996,1996,0
|
|
20250122,155000,756287604,1996,1996,1996,1996,0
|
|
20250122,154900,756287604,1996,1996,1996,1996,0
|
|
20250122,154800,756287604,1996,1996,1996,1996,0
|
|
20250122,154700,756287604,1996,1996,1996,1996,0
|
|
20250122,154600,756287604,1996,1996,1996,1996,0
|
|
20250122,154500,756287604,1996,1996,1996,1996,0
|
|
20250122,154400,756287604,1996,1996,1996,1996,0
|
|
20250122,154300,756287604,1996,1996,1996,1996,0
|
|
20250122,154200,756287604,1996,1996,1996,1996,0
|
|
20250122,154100,756287604,1996,1996,1996,1996,0
|
|
20250122,154000,756287604,1996,1996,1996,1996,0
|
|
20250122,153900,756287604,1996,1996,1996,1996,15491
|
|
20250122,153800,756287604,1996,1996,1996,1996,0
|
|
20250122,153700,756287604,1996,1996,1996,1996,0
|
|
20250122,153600,756287604,1996,1996,1996,1996,0
|
|
20250122,153500,756287604,1996,1996,1996,1996,0
|
|
20250122,153400,756287604,1996,1996,1996,1996,0
|
|
20250122,153300,756287604,1996,1996,1996,1996,0
|
|
20250122,153200,756287604,1996,1996,1996,1996,0
|
|
20250122,153100,756287604,1996,1996,1996,1996,0
|
|
20250122,153000,756287604,1996,1996,1996,1996,15491
|
|
20250122,152900,725367568,2005,2005,2005,2005,0
|
|
20250122,152800,725367568,2005,2005,2005,2005,0
|
|
20250122,152700,725367568,2005,2005,2005,2005,0
|
|
20250122,152600,725367568,2005,2005,2005,2005,0
|
|
20250122,152500,725367568,2005,2005,2005,2005,0
|
|
20250122,152400,725367568,2005,2005,2005,2005,0
|
|
20250122,152300,725367568,2005,2005,2005,2005,0
|
|
20250122,152200,725367568,2005,2005,2005,2005,0
|
|
20250122,152100,725367568,2005,2005,2005,2005,0
|
|
20250122,152000,725367568,2005,2005,2005,2005,0
|
|
20250122,151900,725367568,2005,2005,2005,2005,120
|
|
20250122,151800,725126968,2005,2000,2010,1999,431
|
|
20250122,151700,724264523,1999,1997,1999,1997,2923
|
|
20250122,151600,718423412,1997,1991,1997,1991,6814
|
|
20250122,151500,704842764,1992,1992,1993,1991,3680
|
|
20250122,151400,697513104,1992,1990,1993,1990,6411
|
|
20250122,151300,684754262,1990,1994,1994,1990,7246
|
|
20250122,151200,670316569,1994,1997,1997,1994,1498
|
|
20250122,151100,667326387,1997,1999,1999,1988,15705
|
|
20250122,151000,636007243,1999,2000,2010,1998,13781
|
|
20250122,150900,608467785,2000,2010,2010,2000,9122
|
|
20250122,150800,590215960,2015,2005,2015,2005,529
|
|
20250122,150700,589155125,2015,2015,2015,2000,60307
|
|
20250122,150600,468289795,2015,2015,2015,2015,3
|
|
20250122,150500,468283750,2015,2015,2015,2010,5971
|
|
20250122,150400,456265130,2020,2020,2020,2020,1
|
|
20250122,150300,456263110,2020,2020,2020,2020,0
|
|
20250122,150200,456263110,2020,2020,2020,2020,0
|
|
20250122,150100,456263110,2020,2020,2020,2020,1
|
|
20250122,150000,456261090,2015,2015,2020,2015,3717
|
|
20250122,145900,448761025,2015,2020,2020,2015,1160
|
|
20250122,145800,446423370,2020,2020,2020,2020,0
|
|
20250122,145700,446423370,2020,2020,2020,2020,11
|
|
20250122,145600,446401150,2020,2020,2020,2020,0
|
|
20250122,145500,446401150,2020,2020,2020,2020,0
|
|
20250122,145400,446401150,2020,2020,2020,2015,1006
|
|
20250122,145300,444374025,2020,2020,2020,2020,75
|
|
20250122,145200,444222525,2020,2015,2020,2015,5624
|
|
20250122,145100,432890155,2025,2025,2025,2025,0
|
|
20250122,145000,432890155,2025,2025,2025,2025,3
|
|
20250122,144900,432884080,2025,2015,2025,2015,507
|
|
20250122,144800,431862355,2025,2025,2025,2025,32
|
|
20250122,144700,431797555,2025,2015,2025,2015,6
|
|
20250122,144600,431785455,2025,2020,2025,2020,301
|
|
20250122,144500,431177430,2020,2020,2020,2020,0
|
|
20250122,144400,431177430,2020,2020,2020,2015,633
|
|
20250122,144300,429901270,2020,2020,2020,2020,2089
|
|
20250122,144200,425681490,2015,2015,2015,2015,2
|
|
20250122,144100,425677460,2020,2020,2020,2020,1095
|
|
20250122,144000,423465560,2020,2020,2020,2020,248
|
|
20250122,143900,422964600,2020,2020,2020,2020,252
|
|
20250122,143800,422455560,2015,2020,2020,2015,4720
|
|
20250122,143700,412944555,2020,2015,2020,2015,32
|
|
20250122,143600,412880065,2025,2025,2025,2025,0
|
|
20250122,143500,412880065,2025,2025,2025,2025,0
|
|
20250122,143400,412880065,2025,2015,2025,2015,1202
|
|
20250122,143300,410453085,2025,2020,2025,2015,4049
|
|
20250122,143200,402274960,2030,2030,2030,2030,0
|
|
20250122,143100,402274960,2030,2030,2030,2030,0
|
|
20250122,143000,402274960,2030,2030,2030,2030,0
|
|
20250122,142900,402274960,2030,2030,2030,2030,0
|
|
20250122,142800,402274960,2030,2030,2030,2030,0
|
|
20250122,142700,402274960,2030,2025,2030,2025,3
|
|
20250122,142600,402268875,2030,2030,2030,2030,0
|
|
20250122,142500,402268875,2030,2030,2030,2030,0
|
|
20250122,142400,402268875,2030,2025,2030,2025,12
|
|
20250122,142300,402244565,2030,2030,2030,2020,103
|
|
20250122,142200,402036395,2030,2030,2030,2030,20
|
|
20250122,142100,401995795,2030,2030,2030,2030,0
|
|
20250122,142000,401995795,2030,2030,2030,2030,1
|
|
20250122,141900,401993765,2025,2025,2030,2025,3002
|
|
20250122,141800,395907215,2030,2025,2030,2020,8
|
|
20250122,141700,395891005,2030,2030,2030,2030,2
|
|
20250122,141600,395886945,2025,2020,2025,2020,4207
|
|
20250122,141500,387373805,2020,2020,2020,2020,493
|
|
20250122,141400,386377945,2025,2025,2025,2025,1
|
|
20250122,141300,386375920,2025,2025,2025,2025,0
|
|
20250122,141200,386375920,2025,2025,2025,2025,2
|
|
20250122,141100,386371870,2025,2025,2025,2025,0
|
|
20250122,141000,386371870,2025,2025,2025,2025,0
|
|
20250122,140900,386371870,2025,2025,2025,2025,1
|
|
20250122,140800,386369845,2025,2030,2030,2025,164
|
|
20250122,140700,386037735,2025,2025,2025,2025,334
|
|
20250122,140600,385361385,2025,2025,2025,2025,28
|
|
20250122,140500,385304685,2030,2030,2030,2030,1
|
|
20250122,140400,385302655,2025,2025,2025,2025,3
|
|
20250122,140300,385296580,2025,2025,2025,2025,2
|
|
20250122,140200,385292530,2030,2030,2030,2030,0
|
|
20250122,140100,385292530,2030,2030,2030,2030,0
|
|
20250122,140000,385292530,2030,2030,2030,2030,0
|
|
20250122,135900,385292530,2030,2030,2030,2030,0
|
|
20250122,135800,385292530,2030,2030,2030,2030,0
|
|
20250122,135700,385292530,2030,2030,2030,2030,0
|
|
20250122,135600,385292530,2030,2020,2030,2020,156
|
|
20250122,135500,384977400,2025,2025,2030,2025,6102
|
|
20250122,135400,372620840,2025,2025,2025,2025,1
|
|
20250122,135300,372618815,2025,2025,2025,2025,5
|
|
20250122,135200,372608690,2025,2025,2025,2025,74
|
|
20250122,135100,372458840,2030,2030,2030,2030,2
|
|
20250122,135000,372454780,2025,2025,2025,2025,2177
|
|
20250122,134900,368046355,2030,2030,2030,2030,30
|
|
20250122,134800,367985455,2025,2030,2030,2025,334
|
|
20250122,134700,367309100,2030,2030,2030,2030,1
|
|
20250122,134600,367307070,2030,2030,2030,2030,1
|
|
20250122,134500,367305040,2030,2030,2030,2030,0
|
|
20250122,134400,367305040,2030,2030,2030,2020,1102
|
|
20250122,134300,365077980,2020,2025,2025,2020,107
|
|
20250122,134200,364861830,2030,2030,2030,2030,1
|
|
20250122,134100,364859800,2030,2030,2030,2030,2
|
|
20250122,134000,364855740,2030,2025,2030,2025,257
|
|
20250122,133900,364335310,2030,2030,2030,2030,3
|
|
20250122,133800,364329220,2030,2030,2030,2030,1
|
|
20250122,133700,364327190,2025,2025,2025,2025,50
|
|
20250122,133600,364225940,2030,2030,2030,2030,74
|
|
20250122,133500,364075720,2030,2025,2030,2025,4
|
|
20250122,133400,364067610,2030,2020,2030,2020,501
|
|
20250122,133300,363055580,2030,2030,2030,2030,3
|
|
20250122,133200,363049490,2030,2025,2030,2020,2903
|
|
20250122,133100,357184325,2025,2030,2030,2025,214
|
|
20250122,133000,356750970,2030,2030,2030,2030,12
|
|
20250122,132900,356726610,2030,2030,2030,2030,0
|
|
20250122,132800,356726610,2030,2025,2030,2025,31
|
|
20250122,132700,356663830,2030,2030,2030,2030,0
|
|
20250122,132600,356663830,2030,2030,2030,2030,1
|
|
20250122,132500,356661800,2030,2030,2030,2030,1
|
|
20250122,132400,356659770,2030,2030,2030,2030,0
|
|
20250122,132300,356659770,2030,2030,2030,2030,0
|
|
20250122,132200,356659770,2030,2030,2030,2030,4
|
|
20250122,132100,356651650,2030,2030,2030,2030,1
|
|
20250122,132000,356649620,2030,2030,2030,2030,0
|
|
20250122,131900,356649620,2030,2030,2030,2030,100
|
|
20250122,131800,356446620,2030,2030,2030,2030,0
|
|
20250122,131700,356446620,2030,2030,2030,2030,0
|
|
20250122,131600,356446620,2030,2030,2030,2030,1
|
|
20250122,131500,356444590,2025,2025,2025,2025,55
|
|
20250122,131400,356333215,2030,2030,2030,2030,1
|
|
20250122,131300,356331185,2030,2030,2030,2030,0
|
|
20250122,131200,356331185,2030,2030,2030,2030,1
|
|
20250122,131100,356329155,2025,2025,2030,2025,1429
|
|
20250122,131000,353435425,2030,2030,2030,2025,55
|
|
20250122,130900,353324030,2025,2025,2025,2025,1364
|
|
20250122,130800,350561930,2035,2035,2035,2035,0
|
|
20250122,130700,350561930,2035,2035,2035,2035,0
|
|
20250122,130600,350561930,2035,2035,2035,2035,0
|
|
20250122,130500,350561930,2035,2035,2035,2035,0
|
|
20250122,130400,350561930,2035,2030,2035,2030,502
|
|
20250122,130300,349542860,2035,2035,2035,2035,0
|
|
20250122,130200,349542860,2035,2035,2035,2035,0
|
|
20250122,130100,349542860,2035,2035,2035,2035,0
|
|
20250122,130000,349542860,2035,2035,2035,2035,0
|
|
20250122,125900,349542860,2035,2035,2035,2035,0
|
|
20250122,125800,349542860,2035,2035,2035,2035,1
|
|
20250122,125700,349540825,2035,2030,2035,2025,3693
|
|
20250122,125600,342061410,2035,2035,2035,2035,0
|
|
20250122,125500,342061410,2035,2035,2035,2035,2
|
|
20250122,125400,342057340,2035,2035,2035,2035,2
|
|
20250122,125300,342053270,2035,2035,2035,2035,2
|
|
20250122,125200,342049200,2035,2030,2035,2030,1277
|
|
20250122,125100,339456885,2035,2030,2035,2030,51
|
|
20250122,125000,339353350,2035,2035,2035,2035,0
|
|
20250122,124900,339353350,2035,2035,2035,2035,0
|
|
20250122,124800,339353350,2035,2035,2035,2035,2
|
|
20250122,124700,339349280,2035,2035,2035,2035,1
|
|
20250122,124600,339347245,2035,2035,2035,2035,0
|
|
20250122,124500,339347245,2035,2030,2035,2030,81
|
|
20250122,124400,339182810,2035,2035,2035,2035,0
|
|
20250122,124300,339182810,2035,2030,2035,2030,1963
|
|
20250122,124200,335197915,2030,2025,2030,2025,1007
|
|
20250122,124100,333158730,2030,2030,2030,2030,0
|
|
20250122,124000,333158730,2030,2030,2030,2030,1
|
|
20250122,123900,333156700,2030,2030,2030,2030,21
|
|
20250122,123800,333114070,2030,2030,2030,2030,54
|
|
20250122,123700,333004450,2030,2030,2030,2030,0
|
|
20250122,123600,333004450,2030,2030,2030,2030,0
|
|
20250122,123500,333004450,2030,2030,2030,2030,0
|
|
20250122,123400,333004450,2030,2030,2030,2030,128
|
|
20250122,123300,332744610,2030,2030,2030,2030,20
|
|
20250122,123200,332704010,2030,2030,2030,2030,0
|
|
20250122,123100,332704010,2030,2030,2030,2030,0
|
|
20250122,123000,332704010,2030,2030,2030,2030,200
|
|
20250122,122900,332298010,2030,2030,2030,2030,0
|
|
20250122,122800,332298010,2030,2030,2030,2030,0
|
|
20250122,122700,332298010,2030,2030,2030,2030,0
|
|
20250122,122600,332298010,2030,2030,2030,2030,3
|
|
20250122,122500,332291920,2030,2030,2030,2030,2
|
|
20250122,122400,332287860,2020,2030,2030,2020,966
|
|
20250122,122300,330331915,2025,2030,2030,2025,515
|
|
20250122,122200,329286540,2030,2030,2030,2030,116
|
|
20250122,122100,329051060,2030,2030,2030,2030,0
|
|
20250122,122000,329051060,2030,2030,2030,2030,0
|
|
20250122,121900,329051060,2030,2030,2030,2030,0
|
|
20250122,121800,329051060,2030,2020,2030,2020,33
|
|
20250122,121700,328984380,2030,2030,2030,2030,1
|
|
20250122,121600,328982350,2030,2020,2030,2020,2852
|
|
20250122,121500,323221300,2025,2030,2030,2025,327
|
|
20250122,121400,322559120,2030,2030,2030,2030,100
|
|
20250122,121300,322356120,2035,2030,2035,2030,4471
|
|
20250122,121200,313279975,2030,2030,2030,2030,0
|
|
20250122,121100,313279975,2030,2030,2030,2030,2
|
|
20250122,121000,313275915,2030,2030,2030,2030,0
|
|
20250122,120900,313275915,2030,2030,2030,2030,2
|
|
20250122,120800,313271855,2025,2025,2025,2025,129
|
|
20250122,120700,313010630,2030,2025,2030,2025,11
|
|
20250122,120600,312988350,2030,2025,2030,2025,920
|
|
20250122,120500,311125325,2025,2025,2025,2025,5
|
|
20250122,120400,311115200,2025,2025,2025,2025,9
|
|
20250122,120300,311096975,2025,2025,2025,2025,0
|
|
20250122,120200,311096975,2025,2025,2025,2025,0
|
|
20250122,120100,311096975,2025,2025,2025,2025,1
|
|
20250122,120000,311094950,2020,2020,2020,2020,335
|
|
20250122,115900,310418250,2025,2025,2025,2025,0
|
|
20250122,115800,310418250,2025,2025,2025,2025,0
|
|
20250122,115700,310418250,2025,2025,2025,2025,0
|
|
20250122,115600,310418250,2025,2025,2025,2025,11
|
|
20250122,115500,310395975,2020,2020,2020,2020,37
|
|
20250122,115400,310321235,2025,2025,2025,2025,201
|
|
20250122,115300,309914210,2030,2030,2030,2030,0
|
|
20250122,115200,309914210,2030,2030,2030,2030,0
|
|
20250122,115100,309914210,2030,2030,2030,2030,0
|
|
20250122,115000,309914210,2030,2030,2030,2030,0
|
|
20250122,114900,309914210,2030,2025,2030,2020,1340
|
|
20250122,114800,307207210,2020,2020,2020,2020,2792
|
|
20250122,114700,301567370,2025,2025,2030,2025,505
|
|
20250122,114600,300544735,2030,2030,2030,2030,1
|
|
20250122,114500,300542705,2025,2025,2025,2025,3
|
|
20250122,114400,300536630,2030,2030,2030,2030,0
|
|
20250122,114300,300536630,2030,2030,2030,2030,0
|
|
20250122,114200,300536630,2030,2030,2030,2030,1
|
|
20250122,114100,300534600,2025,2030,2030,2025,832
|
|
20250122,114000,298849640,2030,2030,2030,2030,0
|
|
20250122,113900,298849640,2030,2030,2030,2030,0
|
|
20250122,113800,298849640,2030,2030,2030,2030,1
|
|
20250122,113700,298847610,2025,2025,2025,2025,420
|
|
20250122,113600,297997110,2025,2025,2025,2025,100
|
|
20250122,113500,297794610,2030,2030,2030,2030,0
|
|
20250122,113400,297794610,2030,2030,2030,2030,2015
|
|
20250122,113300,293704160,2030,2030,2030,2030,1
|
|
20250122,113200,293702130,2025,2025,2025,2025,17
|
|
20250122,113100,293667705,2030,2030,2030,2030,8
|
|
20250122,113000,293651465,2030,2030,2030,2025,4
|
|
20250122,112900,293643355,2025,2030,2030,2025,6
|
|
20250122,112800,293631200,2025,2030,2030,2025,23
|
|
20250122,112700,293584560,2030,2030,2030,2030,69
|
|
20250122,112600,293444490,2030,2025,2030,2025,216
|
|
20250122,112500,293007085,2030,2030,2030,2030,0
|
|
20250122,112400,293007085,2030,2030,2030,2030,0
|
|
20250122,112300,293007085,2030,2030,2030,2030,1
|
|
20250122,112200,293005055,2025,2030,2030,2025,210
|
|
20250122,112100,292579795,2025,2025,2025,2025,510
|
|
20250122,112000,291547045,2030,2030,2030,2030,1000
|
|
20250122,111900,289517045,2030,2030,2030,2030,59
|
|
20250122,111800,289397275,2030,2030,2030,2030,41
|
|
20250122,111700,289314045,2030,2020,2030,2020,6486
|
|
20250122,111600,276182345,2020,2015,2020,2015,386
|
|
20250122,111500,275404290,2020,2020,2020,2020,100
|
|
20250122,111400,275202290,2020,2020,2020,2020,101
|
|
20250122,111300,274998270,2020,2020,2020,2015,209
|
|
20250122,111200,274576830,2020,2020,2020,2020,100
|
|
20250122,111100,274374830,2020,2020,2020,2020,2285
|
|
20250122,111000,269759130,2020,2015,2020,2015,26640
|
|
20250122,110900,216074160,2015,2015,2015,2015,7
|
|
20250122,110800,216060055,2020,2020,2020,2020,0
|
|
20250122,110700,216060055,2020,2015,2020,2015,11
|
|
20250122,110600,216037880,2020,2020,2020,2020,97
|
|
20250122,110500,215841940,2020,2020,2020,2020,0
|
|
20250122,110400,215841940,2020,2020,2020,2020,0
|
|
20250122,110300,215841940,2020,2020,2020,2020,831
|
|
20250122,110200,214163320,2020,2020,2020,2020,714
|
|
20250122,110100,212721040,2025,2025,2025,2025,15
|
|
20250122,110000,212690665,2025,2025,2025,2025,0
|
|
20250122,105900,212690665,2025,2025,2025,2025,1
|
|
20250122,105800,212688640,2025,2025,2025,2025,1
|
|
20250122,105700,212686615,2020,2020,2020,2020,1
|
|
20250122,105600,212684595,2020,2020,2020,2015,994
|
|
20250122,105500,210681675,2025,2025,2025,2015,625
|
|
20250122,105400,209421290,2025,2025,2025,2025,0
|
|
20250122,105300,209421290,2025,2025,2025,2025,0
|
|
20250122,105200,209421290,2025,2025,2025,2025,1
|
|
20250122,105100,209419265,2020,2025,2025,2020,178
|
|
20250122,105000,209059700,2020,2020,2020,2020,181
|
|
20250122,104900,208694080,2020,2020,2020,2020,25
|
|
20250122,104800,208643580,2025,2025,2025,2025,0
|
|
20250122,104700,208643580,2025,2025,2025,2025,1
|
|
20250122,104600,208641555,2015,2015,2015,2015,44
|
|
20250122,104500,208552895,2025,2025,2025,2025,0
|
|
20250122,104400,208552895,2025,2020,2025,2015,3515
|
|
20250122,104300,201464015,2025,2025,2025,2025,1
|
|
20250122,104200,201461990,2020,2020,2020,2020,90
|
|
20250122,104100,201280190,2025,2025,2025,2025,0
|
|
20250122,104000,201280190,2025,2025,2025,2025,0
|
|
20250122,103900,201280190,2025,2025,2025,2025,0
|
|
20250122,103800,201280190,2025,2025,2025,2025,1
|
|
20250122,103700,201278165,2020,2020,2020,2020,100
|
|
20250122,103600,201076165,2025,2025,2025,2025,0
|
|
20250122,103500,201076165,2025,2025,2025,2025,3
|
|
20250122,103400,201070090,2020,2025,2025,2020,6
|
|
20250122,103300,201057965,2025,2025,2025,2025,8
|
|
20250122,103200,201041765,2025,2025,2025,2025,200
|
|
20250122,103100,200636765,2025,2025,2025,2025,0
|
|
20250122,103000,200636765,2025,2025,2025,2025,0
|
|
20250122,102900,200636765,2025,2025,2025,2025,5
|
|
20250122,102800,200626640,2025,2025,2025,2025,0
|
|
20250122,102700,200626640,2025,2025,2025,2025,1
|
|
20250122,102600,200624615,2025,2025,2025,2025,0
|
|
20250122,102500,200624615,2025,2025,2025,2025,50
|
|
20250122,102400,200523365,2025,2025,2025,2025,1
|
|
20250122,102300,200521340,2020,2025,2025,2020,80
|
|
20250122,102200,200359590,2025,2025,2025,2025,0
|
|
20250122,102100,200359590,2025,2025,2025,2020,1061
|
|
20250122,102000,198216350,2025,2025,2025,2025,1
|
|
20250122,101900,198214325,2025,2025,2025,2025,0
|
|
20250122,101800,198214325,2025,2025,2025,2025,0
|
|
20250122,101700,198214325,2025,2025,2025,2025,1
|
|
20250122,101600,198212300,2025,2015,2025,2015,15
|
|
20250122,101500,198182055,2025,2025,2025,2025,0
|
|
20250122,101400,198182055,2025,2025,2025,2025,0
|
|
20250122,101300,198182055,2025,2025,2025,2025,2000
|
|
20250122,101200,194132055,2020,2015,2020,2015,1451
|
|
20250122,101100,191205230,2020,2020,2020,2020,0
|
|
20250122,101000,191205230,2020,2020,2020,2010,53
|
|
20250122,100900,191098180,2020,2020,2020,2010,6361
|
|
20250122,100800,178303180,2020,2020,2020,2015,242
|
|
20250122,100700,177815540,2015,2020,2020,2015,115
|
|
20250122,100600,177583315,2020,2020,2020,2020,201
|
|
20250122,100500,177177295,2020,2020,2020,2020,52
|
|
20250122,100400,177072255,2020,2020,2020,2020,0
|
|
20250122,100300,177072255,2020,2020,2025,2010,3559
|
|
20250122,100200,169908050,2020,2020,2020,2020,4
|
|
20250122,100100,169899970,2020,2020,2025,2020,2063
|
|
20250122,100000,165732700,2020,2015,2020,2015,1517
|
|
20250122,095900,162675580,2015,2015,2015,2005,14
|
|
20250122,095800,162647480,2005,2015,2015,2005,7494
|
|
20250122,095700,147594485,2020,2020,2020,2020,0
|
|
20250122,095600,147594485,2020,2020,2020,2020,0
|
|
20250122,095500,147594485,2020,2020,2020,2020,2
|
|
20250122,095400,147590445,2020,2020,2020,2020,201
|
|
20250122,095300,147184425,2020,2015,2020,2015,394
|
|
20250122,095200,146390505,2015,2010,2015,2010,533
|
|
20250122,095100,145316610,2015,2010,2015,2010,1015
|
|
20250122,095000,143276385,2015,2010,2015,2010,3
|
|
20250122,094900,143270350,2010,2015,2025,2010,16038
|
|
20250122,094800,111008300,2015,2020,2020,2015,502
|
|
20250122,094700,109995880,2025,2025,2025,2025,0
|
|
20250122,094600,109995880,2025,2015,2025,2015,516
|
|
20250122,094500,108956030,2015,2015,2025,2015,1597
|
|
20250122,094400,105733665,2010,2015,2015,2010,567
|
|
20250122,094300,104593860,2015,2020,2020,2015,2307
|
|
20250122,094200,99945245,2025,2025,2025,2020,243
|
|
20250122,094100,99454370,2025,2025,2025,2025,200
|
|
20250122,094000,99049370,2025,2025,2025,2025,0
|
|
20250122,093900,99049370,2025,2025,2025,2025,1
|
|
20250122,093800,99047345,2025,2025,2025,2015,230
|
|
20250122,093700,98583875,2015,2020,2025,2015,3037
|
|
20250122,093600,92456810,2020,2020,2020,2020,86
|
|
20250122,093500,92283090,2020,2020,2020,2020,1
|
|
20250122,093400,92281070,2010,2015,2020,2010,227
|
|
20250122,093300,91823925,2020,2020,2020,2015,1603
|
|
20250122,093200,88593370,2015,2025,2025,2015,4878
|
|
20250122,093100,78764160,2015,2020,2020,2015,252
|
|
20250122,093000,78255830,2020,2020,2020,2020,1216
|
|
20250122,092900,75799510,2025,2020,2025,2020,96
|
|
20250122,092800,75605580,2020,2020,2020,2020,128
|
|
20250122,092700,75347020,2020,2020,2020,2020,170
|
|
20250122,092600,75003620,2020,2015,2020,2015,2734
|
|
20250122,092500,69484560,2020,2020,2020,2020,10
|
|
20250122,092400,69464360,2020,2025,2025,2020,11864
|
|
20250122,092300,45478565,2030,2030,2030,2030,163
|
|
20250122,092200,45147675,2030,2030,2030,2030,10
|
|
20250122,092100,45127375,2030,2030,2030,2030,67
|
|
20250122,092000,44991365,2030,2025,2035,2025,207
|
|
20250122,091900,44570135,2035,2035,2035,2035,27
|
|
20250122,091800,44515190,2035,2035,2035,2035,71
|
|
20250122,091700,44370705,2035,2035,2035,2030,401
|
|
20250122,091600,43554675,2030,2030,2030,2030,0
|
|
20250122,091500,43554675,2030,2035,2035,2030,2484
|
|
20250122,091400,38512145,2030,2035,2035,2030,267
|
|
20250122,091300,37970025,2030,2030,2035,2030,3921
|
|
20250122,091200,30010390,2035,2035,2035,2035,134
|
|
20250122,091100,29737700,2035,2035,2035,2035,31
|
|
20250122,091000,29674615,2040,2040,2040,2040,2
|
|
20250122,090900,29670535,2035,2035,2035,2035,10
|
|
20250122,090800,29650185,2040,2040,2040,2035,56
|
|
20250122,090700,29536190,2035,2035,2040,2035,3683
|
|
20250122,090600,22041275,2040,2045,2045,2040,9
|
|
20250122,090500,22022890,2045,2045,2045,2045,1
|
|
20250122,090400,22020845,2050,2045,2050,2045,460
|
|
20250122,090300,21079020,2045,2030,2050,2025,525
|
|
20250122,090200,20015190,2050,2040,2050,2030,1890
|
|
20250122,090100,16161270,2030,2040,2040,2030,947
|
|
20250122,090000,14236875,2030,2045,2045,2030,6983
|