553 lines
26 KiB
CSV
553 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,191000,481170253,1983,1983,1983,1983,5782
|
|
20241114,190900,481170253,1983,1983,1983,1983,0
|
|
20241114,190800,481170253,1983,1983,1983,1983,0
|
|
20241114,190700,481170253,1983,1983,1983,1983,0
|
|
20241114,190600,481170253,1983,1983,1983,1983,0
|
|
20241114,190500,481170253,1983,1983,1983,1983,0
|
|
20241114,190400,481170253,1983,1983,1983,1983,0
|
|
20241114,190300,481170253,1983,1983,1983,1983,0
|
|
20241114,190200,481170253,1983,1983,1983,1983,0
|
|
20241114,190100,481170253,1983,1983,1983,1983,0
|
|
20241114,190000,481170253,1983,1983,1983,1983,0
|
|
20241114,185900,481170253,1983,1983,1983,1983,0
|
|
20241114,185800,481170253,1983,1983,1983,1983,0
|
|
20241114,185700,481170253,1983,1983,1983,1983,0
|
|
20241114,185600,481170253,1983,1983,1983,1983,0
|
|
20241114,185500,481170253,1983,1983,1983,1983,0
|
|
20241114,185400,481170253,1983,1983,1983,1983,0
|
|
20241114,185300,481170253,1983,1983,1983,1983,0
|
|
20241114,185200,481170253,1983,1983,1983,1983,0
|
|
20241114,185100,481170253,1983,1983,1983,1983,0
|
|
20241114,185000,481170253,1983,1983,1983,1983,0
|
|
20241114,184900,481170253,1983,1983,1983,1983,0
|
|
20241114,184800,481170253,1983,1983,1983,1983,0
|
|
20241114,184700,481170253,1983,1983,1983,1983,0
|
|
20241114,184600,481170253,1983,1983,1983,1983,0
|
|
20241114,184500,481170253,1983,1983,1983,1983,0
|
|
20241114,184400,481170253,1983,1983,1983,1983,0
|
|
20241114,184300,481170253,1983,1983,1983,1983,0
|
|
20241114,184200,481170253,1983,1983,1983,1983,0
|
|
20241114,184100,481170253,1983,1983,1983,1983,0
|
|
20241114,184000,481170253,1983,1983,1983,1983,5782
|
|
20241114,183900,481170253,1983,1983,1983,1983,0
|
|
20241114,183800,481170253,1983,1983,1983,1983,0
|
|
20241114,183700,481170253,1983,1983,1983,1983,0
|
|
20241114,183600,481170253,1983,1983,1983,1983,0
|
|
20241114,183500,481170253,1983,1983,1983,1983,0
|
|
20241114,183400,481170253,1983,1983,1983,1983,0
|
|
20241114,183300,481170253,1983,1983,1983,1983,0
|
|
20241114,183200,481170253,1983,1983,1983,1983,0
|
|
20241114,183100,481170253,1983,1983,1983,1983,0
|
|
20241114,183000,481170253,1983,1983,1983,1983,0
|
|
20241114,182900,481170253,1983,1983,1983,1983,0
|
|
20241114,182800,481170253,1983,1983,1983,1983,0
|
|
20241114,182700,481170253,1983,1983,1983,1983,0
|
|
20241114,182600,481170253,1983,1983,1983,1983,0
|
|
20241114,182500,481170253,1983,1983,1983,1983,0
|
|
20241114,182400,481170253,1983,1983,1983,1983,0
|
|
20241114,182300,481170253,1983,1983,1983,1983,0
|
|
20241114,182200,481170253,1983,1983,1983,1983,0
|
|
20241114,182100,481170253,1983,1983,1983,1983,0
|
|
20241114,182000,481170253,1983,1983,1983,1983,0
|
|
20241114,181900,481170253,1983,1983,1983,1983,0
|
|
20241114,181800,481170253,1983,1983,1983,1983,0
|
|
20241114,181700,481170253,1983,1983,1983,1983,0
|
|
20241114,181600,481170253,1983,1983,1983,1983,0
|
|
20241114,181500,481170253,1983,1983,1983,1983,0
|
|
20241114,181400,481170253,1983,1983,1983,1983,0
|
|
20241114,181300,481170253,1983,1983,1983,1983,0
|
|
20241114,181200,481170253,1983,1983,1983,1983,0
|
|
20241114,181100,481170253,1983,1983,1983,1983,0
|
|
20241114,181000,481170253,1983,1983,1983,1983,5782
|
|
20241114,180900,481170253,1983,1983,1983,1983,0
|
|
20241114,180800,481170253,1983,1983,1983,1983,0
|
|
20241114,180700,481170253,1983,1983,1983,1983,0
|
|
20241114,180600,481170253,1983,1983,1983,1983,0
|
|
20241114,180500,481170253,1983,1983,1983,1983,0
|
|
20241114,180400,481170253,1983,1983,1983,1983,0
|
|
20241114,180300,481170253,1983,1983,1983,1983,0
|
|
20241114,180200,481170253,1983,1983,1983,1983,0
|
|
20241114,180100,481170253,1983,1983,1983,1983,0
|
|
20241114,180000,481170253,1983,1983,1983,1983,0
|
|
20241114,175900,481170253,1983,1983,1983,1983,0
|
|
20241114,175800,481170253,1983,1983,1983,1983,0
|
|
20241114,175700,481170253,1983,1983,1983,1983,0
|
|
20241114,175600,481170253,1983,1983,1983,1983,0
|
|
20241114,175500,481170253,1983,1983,1983,1983,0
|
|
20241114,175400,481170253,1983,1983,1983,1983,0
|
|
20241114,175300,481170253,1983,1983,1983,1983,0
|
|
20241114,175200,481170253,1983,1983,1983,1983,0
|
|
20241114,175100,481170253,1983,1983,1983,1983,0
|
|
20241114,175000,481170253,1983,1983,1983,1983,0
|
|
20241114,174900,481170253,1983,1983,1983,1983,0
|
|
20241114,174800,481170253,1983,1983,1983,1983,0
|
|
20241114,174700,481170253,1983,1983,1983,1983,0
|
|
20241114,174600,481170253,1983,1983,1983,1983,0
|
|
20241114,174500,481170253,1983,1983,1983,1983,0
|
|
20241114,174400,481170253,1983,1983,1983,1983,0
|
|
20241114,174300,481170253,1983,1983,1983,1983,0
|
|
20241114,174200,481170253,1983,1983,1983,1983,0
|
|
20241114,174100,481170253,1983,1983,1983,1983,0
|
|
20241114,174000,481170253,1983,1983,1983,1983,5782
|
|
20241114,173900,481170253,1983,1983,1983,1983,0
|
|
20241114,173800,481170253,1983,1983,1983,1983,0
|
|
20241114,173700,481170253,1983,1983,1983,1983,0
|
|
20241114,173600,481170253,1983,1983,1983,1983,0
|
|
20241114,173500,481170253,1983,1983,1983,1983,0
|
|
20241114,173400,481170253,1983,1983,1983,1983,0
|
|
20241114,173300,481170253,1983,1983,1983,1983,0
|
|
20241114,173200,481170253,1983,1983,1983,1983,0
|
|
20241114,173100,481170253,1983,1983,1983,1983,0
|
|
20241114,173000,481170253,1983,1983,1983,1983,0
|
|
20241114,172900,481170253,1983,1983,1983,1983,0
|
|
20241114,172800,481170253,1983,1983,1983,1983,0
|
|
20241114,172700,481170253,1983,1983,1983,1983,0
|
|
20241114,172600,481170253,1983,1983,1983,1983,0
|
|
20241114,172500,481170253,1983,1983,1983,1983,0
|
|
20241114,172400,481170253,1983,1983,1983,1983,0
|
|
20241114,172300,481170253,1983,1983,1983,1983,0
|
|
20241114,172200,481170253,1983,1983,1983,1983,0
|
|
20241114,172100,481170253,1983,1983,1983,1983,0
|
|
20241114,172000,481170253,1983,1983,1983,1983,0
|
|
20241114,171900,481170253,1983,1983,1983,1983,0
|
|
20241114,171800,481170253,1983,1983,1983,1983,0
|
|
20241114,171700,481170253,1983,1983,1983,1983,0
|
|
20241114,171600,481170253,1983,1983,1983,1983,0
|
|
20241114,171500,481170253,1983,1983,1983,1983,0
|
|
20241114,171400,481170253,1983,1983,1983,1983,0
|
|
20241114,171300,481170253,1983,1983,1983,1983,0
|
|
20241114,171200,481170253,1983,1983,1983,1983,0
|
|
20241114,171100,481170253,1983,1983,1983,1983,0
|
|
20241114,171000,481170253,1983,1983,1983,1983,5782
|
|
20241114,170900,481170253,1983,1983,1983,1983,0
|
|
20241114,170800,481170253,1983,1983,1983,1983,0
|
|
20241114,170700,481170253,1983,1983,1983,1983,0
|
|
20241114,170600,481170253,1983,1983,1983,1983,0
|
|
20241114,170500,481170253,1983,1983,1983,1983,0
|
|
20241114,170400,481170253,1983,1983,1983,1983,0
|
|
20241114,170300,481170253,1983,1983,1983,1983,0
|
|
20241114,170200,481170253,1983,1983,1983,1983,0
|
|
20241114,170100,481170253,1983,1983,1983,1983,0
|
|
20241114,170000,481170253,1983,1983,1983,1983,0
|
|
20241114,165900,481170253,1983,1983,1983,1983,0
|
|
20241114,165800,481170253,1983,1983,1983,1983,0
|
|
20241114,165700,481170253,1983,1983,1983,1983,0
|
|
20241114,165600,481170253,1983,1983,1983,1983,0
|
|
20241114,165500,481170253,1983,1983,1983,1983,0
|
|
20241114,165400,481170253,1983,1983,1983,1983,0
|
|
20241114,165300,481170253,1983,1983,1983,1983,0
|
|
20241114,165200,481170253,1983,1983,1983,1983,0
|
|
20241114,165100,481170253,1983,1983,1983,1983,0
|
|
20241114,165000,481170253,1983,1983,1983,1983,0
|
|
20241114,164900,481170253,1983,1983,1983,1983,0
|
|
20241114,164800,481170253,1983,1983,1983,1983,0
|
|
20241114,164700,481170253,1983,1983,1983,1983,0
|
|
20241114,164600,481170253,1983,1983,1983,1983,0
|
|
20241114,164500,481170253,1983,1983,1983,1983,0
|
|
20241114,164400,481170253,1983,1983,1983,1983,0
|
|
20241114,164300,481170253,1983,1983,1983,1983,0
|
|
20241114,164200,481170253,1983,1983,1983,1983,0
|
|
20241114,164100,481170253,1983,1983,1983,1983,0
|
|
20241114,164000,481170253,1983,1983,1983,1983,5782
|
|
20241114,163900,481170253,1983,1983,1983,1983,0
|
|
20241114,163800,481170253,1983,1983,1983,1983,0
|
|
20241114,163700,481170253,1983,1983,1983,1983,0
|
|
20241114,163600,481170253,1983,1983,1983,1983,0
|
|
20241114,163500,481170253,1983,1983,1983,1983,0
|
|
20241114,163400,481170253,1983,1983,1983,1983,0
|
|
20241114,163300,481170253,1983,1983,1983,1983,0
|
|
20241114,163200,481170253,1983,1983,1983,1983,0
|
|
20241114,163100,481170253,1983,1983,1983,1983,0
|
|
20241114,163000,481170253,1983,1983,1983,1983,5782
|
|
20241114,162900,469704547,1985,1985,1985,1985,0
|
|
20241114,162800,469704547,1985,1985,1985,1985,0
|
|
20241114,162700,469704547,1985,1985,1985,1985,0
|
|
20241114,162600,469704547,1985,1985,1985,1985,0
|
|
20241114,162500,469704547,1985,1985,1985,1985,0
|
|
20241114,162400,469704547,1985,1985,1985,1985,0
|
|
20241114,162300,469704547,1985,1985,1985,1985,0
|
|
20241114,162200,469704547,1985,1985,1985,1985,0
|
|
20241114,162100,469704547,1985,1985,1985,1985,0
|
|
20241114,162000,469704547,1985,1985,1985,1985,0
|
|
20241114,161900,469704547,1985,1985,1985,1983,2172
|
|
20241114,161800,465396199,1983,1983,1983,1983,0
|
|
20241114,161700,465396199,1983,1984,1985,1982,2422
|
|
20241114,161600,460593312,1988,1983,1991,1983,25
|
|
20241114,161500,460543714,1992,1992,1992,1992,1
|
|
20241114,161400,460541722,1985,1981,1985,1981,21
|
|
20241114,161300,460500050,1980,1980,1980,1980,142
|
|
20241114,161200,460218890,1979,1981,1981,1979,214
|
|
20241114,161100,459795368,1983,1980,1983,1980,4
|
|
20241114,161000,459787442,1992,1992,1992,1992,0
|
|
20241114,160900,459787442,1992,1992,1992,1992,1
|
|
20241114,160800,459785450,1982,1982,1982,1982,0
|
|
20241114,160700,459785450,1982,1978,1982,1978,6
|
|
20241114,160600,459773573,1976,1976,1976,1976,2124
|
|
20241114,160500,455576549,1976,1981,1981,1976,458
|
|
20241114,160400,454671359,1982,1983,1983,1982,2
|
|
20241114,160300,454667394,1992,1992,1992,1992,1
|
|
20241114,160200,454665402,1982,1978,1982,1978,910
|
|
20241114,160100,452863425,1981,1980,1981,1980,2000
|
|
20241114,160000,448901426,1978,1979,1979,1978,269
|
|
20241114,155900,448369341,1979,1984,1990,1979,2990
|
|
20241114,155800,442436821,1990,1990,1990,1990,2
|
|
20241114,155700,442432841,1990,1983,1990,1983,202
|
|
20241114,155600,442032266,1983,1982,1983,1982,2
|
|
20241114,155500,442028301,1981,1987,1987,1981,311
|
|
20241114,155400,441412175,1981,1985,1985,1981,203
|
|
20241114,155300,441009225,1989,1989,1990,1976,2626
|
|
20241114,155200,435791510,1990,1990,1990,1989,182
|
|
20241114,155100,435429399,1992,1992,1992,1992,0
|
|
20241114,155000,435429399,1992,1992,1992,1978,5
|
|
20241114,154900,435419479,1979,1983,1983,1977,426
|
|
20241114,154800,434576617,1976,1976,1976,1976,0
|
|
20241114,154700,434576617,1976,1976,1976,1976,0
|
|
20241114,154600,434576617,1976,1978,1978,1976,348
|
|
20241114,154500,433888967,1978,1980,1980,1978,101
|
|
20241114,154400,433689187,1977,1985,1985,1977,4520
|
|
20241114,154300,424738988,1986,1988,1988,1986,388
|
|
20241114,154200,423968263,1989,1989,1989,1989,0
|
|
20241114,154100,423968263,1989,1992,1992,1989,4029
|
|
20241114,154000,415952736,2000,2000,2000,2000,0
|
|
20241114,153900,415952736,2000,2000,2000,2000,0
|
|
20241114,153800,415952736,2000,2000,2000,2000,0
|
|
20241114,153700,415952736,2000,2000,2000,2000,0
|
|
20241114,153600,415952736,2000,1997,2000,1997,52
|
|
20241114,153500,415848742,1999,2000,2005,1999,8
|
|
20241114,153400,415832735,2000,2005,2005,2000,2
|
|
20241114,153300,415828730,1991,1991,1991,1991,0
|
|
20241114,153200,415828730,1991,1991,1991,1991,459
|
|
20241114,153100,414914861,1999,1999,1999,1999,512
|
|
20241114,153000,413891373,1999,1999,1999,1999,0
|
|
20241114,152900,413891373,1999,1999,1999,1999,0
|
|
20241114,152800,413891373,1999,1991,2000,1991,2641
|
|
20241114,152700,408617852,1990,1990,1990,1990,66
|
|
20241114,152600,408486512,1989,1989,1989,1989,27
|
|
20241114,152500,408432809,1988,1987,1989,1986,919
|
|
20241114,152400,406606105,1987,1990,1990,1987,1120
|
|
20241114,152300,404379420,1990,1990,1990,1990,0
|
|
20241114,152200,404379420,1990,1991,1991,1990,2841
|
|
20241114,152100,398725806,1991,1991,1991,1991,1
|
|
20241114,152000,398723815,1992,1991,1992,1990,8
|
|
20241114,151900,398707885,1989,1988,1991,1988,421
|
|
20241114,151800,397870933,1991,1992,1993,1991,9
|
|
20241114,151700,397853003,1993,1992,1993,1989,55
|
|
20241114,151600,397743443,1991,1988,1991,1986,2554
|
|
20241114,151500,392662887,1990,1991,1991,1989,4553
|
|
20241114,151400,383602679,1991,1991,1991,1990,274
|
|
20241114,151300,383057417,1991,1991,1991,1991,204
|
|
20241114,151200,382651253,1991,1992,1992,1991,760
|
|
20241114,151100,381137839,1992,1993,1993,1992,697
|
|
20241114,151000,379748892,1993,1993,1994,1993,2045
|
|
20241114,150900,375673187,1993,1994,1994,1993,306
|
|
20241114,150800,375063314,1994,1994,1994,1993,1310
|
|
20241114,150700,372451809,1994,1994,1994,1993,1632
|
|
20241114,150600,369198378,1995,1996,1996,1995,1810
|
|
20241114,150500,365587228,1994,1994,1995,1992,1150
|
|
20241114,150400,363294341,1994,1994,1995,1993,104
|
|
20241114,150300,363087016,1994,1994,1994,1994,35
|
|
20241114,150200,363017226,1994,1994,1994,1994,90
|
|
20241114,150100,362837766,1993,1994,1994,1993,206
|
|
20241114,150000,362427104,1994,1996,1996,1993,2510
|
|
20241114,145900,357423678,1996,1996,1996,1996,1
|
|
20241114,145800,357421682,1996,1998,1999,1995,2020
|
|
20241114,145700,353390453,1999,1998,1999,1997,270
|
|
20241114,145600,352851234,1998,1998,1998,1998,0
|
|
20241114,145500,352851234,1998,1998,1998,1998,100
|
|
20241114,145400,352651434,1998,1998,1998,1998,2
|
|
20241114,145300,352647438,1998,1997,1998,1996,1021
|
|
20241114,145200,350609514,1996,1997,1998,1996,1301
|
|
20241114,145100,348012713,1997,1997,1997,1997,267
|
|
20241114,145000,347479514,1998,1998,1999,1998,247
|
|
20241114,144900,346985764,1999,1998,1999,1998,272
|
|
20241114,144800,346442256,1998,2000,2000,1998,147
|
|
20241114,144700,346148548,2005,1999,2005,1999,4
|
|
20241114,144600,346140539,1999,2000,2000,1999,154
|
|
20241114,144500,345832692,2005,2000,2005,2000,3
|
|
20241114,144400,345826682,2005,1999,2005,1999,2
|
|
20241114,144300,345822678,1998,1999,2005,1998,331
|
|
20241114,144200,345161321,1999,2005,2005,1999,329
|
|
20241114,144100,344502385,2005,2005,2005,2005,3434
|
|
20241114,144000,337617215,2005,2005,2005,2005,0
|
|
20241114,143900,337617215,2005,1999,2005,1999,440
|
|
20241114,143800,336737485,1999,1998,2000,1998,23
|
|
20241114,143700,336691500,1997,1996,1998,1996,1116
|
|
20241114,143600,334462833,1994,1976,2010,1976,5102
|
|
20241114,143500,324327197,1976,1982,1988,1961,12038
|
|
20241114,143400,300522070,1982,2000,2000,1982,27375
|
|
20241114,143300,245904130,2000,2005,2005,2000,5576
|
|
20241114,143200,234726180,2010,2010,2010,2010,0
|
|
20241114,143100,234726180,2010,2010,2010,2010,0
|
|
20241114,143000,234726180,2010,2010,2010,2010,101
|
|
20241114,142900,234523170,2005,2005,2005,2005,0
|
|
20241114,142800,234523170,2005,2005,2005,2005,272
|
|
20241114,142700,233977810,2005,2005,2005,2005,0
|
|
20241114,142600,233977810,2005,2005,2005,2005,0
|
|
20241114,142500,233977810,2005,2005,2005,2005,0
|
|
20241114,142400,233977810,2005,2005,2005,2005,280
|
|
20241114,142300,233416410,2010,2010,2010,2010,9
|
|
20241114,142200,233398320,2010,2010,2010,2010,2
|
|
20241114,142100,233394300,2015,2015,2015,2015,0
|
|
20241114,142000,233394300,2015,2015,2015,2015,1
|
|
20241114,141900,233392285,2010,2010,2010,2010,300
|
|
20241114,141800,232789285,2010,2010,2010,2010,0
|
|
20241114,141700,232789285,2010,2010,2010,2010,0
|
|
20241114,141600,232789285,2010,2010,2010,2010,0
|
|
20241114,141500,232789285,2010,2010,2010,2010,0
|
|
20241114,141400,232789285,2010,2010,2010,2010,162
|
|
20241114,141300,232463665,2015,2015,2015,2015,0
|
|
20241114,141200,232463665,2015,2015,2015,2015,0
|
|
20241114,141100,232463665,2015,2015,2015,2015,0
|
|
20241114,141000,232463665,2015,2015,2015,2015,0
|
|
20241114,140900,232463665,2015,2015,2015,2015,0
|
|
20241114,140800,232463665,2015,2015,2015,2015,100
|
|
20241114,140700,232262165,2015,2015,2015,2015,4
|
|
20241114,140600,232254105,2015,2015,2015,2015,0
|
|
20241114,140500,232254105,2015,2015,2015,2015,20
|
|
20241114,140400,232213805,2015,2015,2015,2015,0
|
|
20241114,140300,232213805,2015,2015,2015,2015,2
|
|
20241114,140200,232209775,2005,2005,2005,2005,0
|
|
20241114,140100,232209775,2005,2005,2005,2005,0
|
|
20241114,140000,232209775,2005,2005,2005,2005,0
|
|
20241114,135900,232209775,2005,2005,2005,2005,0
|
|
20241114,135800,232209775,2005,2010,2010,2005,16
|
|
20241114,135700,232177685,2005,2005,2005,2005,0
|
|
20241114,135600,232177685,2005,2005,2005,2005,0
|
|
20241114,135500,232177685,2005,2005,2005,2005,0
|
|
20241114,135400,232177685,2005,2005,2005,2005,0
|
|
20241114,135300,232177685,2005,2005,2005,2005,0
|
|
20241114,135200,232177685,2005,2005,2005,2005,0
|
|
20241114,135100,232177685,2005,2005,2005,2005,100
|
|
20241114,135000,231977185,2005,2010,2010,2005,1570
|
|
20241114,134900,228821895,2005,2005,2005,2005,472
|
|
20241114,134800,227875535,2005,2005,2005,2005,1077
|
|
20241114,134700,225716150,2010,2010,2010,2010,8
|
|
20241114,134600,225700070,2010,2010,2010,2010,132
|
|
20241114,134500,225434750,2015,2015,2015,2015,0
|
|
20241114,134400,225434750,2015,2015,2015,2015,7
|
|
20241114,134300,225420645,2015,2015,2015,2015,1
|
|
20241114,134200,225418630,2010,2010,2010,2010,0
|
|
20241114,134100,225418630,2010,2010,2010,2010,2
|
|
20241114,134000,225414610,2005,2010,2010,2005,72
|
|
20241114,133900,225270225,2010,2010,2010,2010,5
|
|
20241114,133800,225260175,2015,2015,2015,2015,0
|
|
20241114,133700,225260175,2015,2015,2015,2015,0
|
|
20241114,133600,225260175,2015,2015,2015,2015,0
|
|
20241114,133500,225260175,2015,2015,2015,2015,0
|
|
20241114,133400,225260175,2015,2015,2015,2015,1
|
|
20241114,133300,225258160,2010,2015,2015,2010,11
|
|
20241114,133200,225236045,2010,2010,2010,2010,12
|
|
20241114,133100,225211925,2015,2015,2015,2015,0
|
|
20241114,133000,225211925,2015,2005,2015,2005,73
|
|
20241114,132900,225064840,2005,2005,2005,2005,21
|
|
20241114,132800,225022735,2005,2005,2010,2005,21
|
|
20241114,132700,224980620,2005,2005,2005,2005,19
|
|
20241114,132600,224942525,2005,2005,2005,2005,464
|
|
20241114,132500,224012205,2005,2005,2005,2005,21
|
|
20241114,132400,223970100,2010,2005,2010,2005,200
|
|
20241114,132300,223568145,2005,2010,2010,2005,185
|
|
20241114,132200,223196300,2010,2005,2010,2005,314
|
|
20241114,132100,222566690,2005,2005,2005,2005,20
|
|
20241114,132000,222526590,2005,2005,2010,2005,311
|
|
20241114,131900,221903030,2005,2010,2010,2005,1193
|
|
20241114,131800,219510140,2010,2010,2010,2010,21
|
|
20241114,131700,219467930,2010,2010,2010,2010,20
|
|
20241114,131600,219427730,2010,2010,2010,2010,20
|
|
20241114,131500,219387530,2010,2010,2010,2005,1546
|
|
20241114,131400,216280075,2010,2010,2010,2010,20
|
|
20241114,131300,216239875,2010,2010,2035,2010,2020
|
|
20241114,131200,212148055,2010,2010,2010,2010,21
|
|
20241114,131100,212105845,2010,2010,2010,2010,19
|
|
20241114,131000,212067655,2010,2010,2020,2010,421
|
|
20241114,130900,211220635,2010,2010,2010,2010,19
|
|
20241114,130800,211182445,2010,2010,2010,2010,21
|
|
20241114,130700,211140235,2010,2010,2010,2010,20
|
|
20241114,130600,211100035,2010,2010,2010,2010,20
|
|
20241114,130500,211059835,2010,2010,2015,2010,20
|
|
20241114,130400,211019625,2010,2015,2015,2010,525
|
|
20241114,130300,209964205,2015,2010,2015,2010,19
|
|
20241114,130200,209925965,2010,2010,2010,2010,21
|
|
20241114,130100,209883755,2010,2015,2015,2010,29
|
|
20241114,130000,209825350,2015,2010,2015,2010,190
|
|
20241114,125900,209442555,2010,2010,2010,2010,20
|
|
20241114,125800,209402355,2010,2010,2010,2010,20
|
|
20241114,125700,209362155,2010,2010,2010,2010,20
|
|
20241114,125600,209321955,2010,2010,2010,2010,21
|
|
20241114,125500,209279745,2010,2010,2010,2010,350
|
|
20241114,125400,208576245,2010,2010,2010,2010,21
|
|
20241114,125300,208534035,2010,2015,2015,2010,73
|
|
20241114,125200,208386945,2015,2015,2015,2015,21
|
|
20241114,125100,208344630,2015,2015,2015,2015,20
|
|
20241114,125000,208304330,2015,2015,2020,2015,347
|
|
20241114,124900,207605110,2015,2015,2015,2015,20
|
|
20241114,124800,207564810,2015,2015,2020,2015,23
|
|
20241114,124700,207518460,2015,2015,2020,2015,21
|
|
20241114,124600,207476135,2015,2020,2020,2015,2810
|
|
20241114,124500,201799955,2025,2020,2025,2015,30
|
|
20241114,124400,201739340,2020,2020,2025,2015,34
|
|
20241114,124300,201670695,2020,2015,2020,2015,22
|
|
20241114,124200,201626315,2015,2015,2025,2015,25
|
|
20241114,124100,201575885,2015,2015,2020,2015,23
|
|
20241114,124000,201529505,2020,2015,2035,2015,34
|
|
20241114,123900,201460705,2020,2015,2025,2015,22
|
|
20241114,123800,201416340,2015,2020,2020,2015,21
|
|
20241114,123700,201373975,2020,2020,2020,2020,19
|
|
20241114,123600,201335595,2020,2020,2020,2020,20
|
|
20241114,123500,201295195,2020,2025,2025,2020,488
|
|
20241114,123400,200307075,2025,2025,2025,2025,19
|
|
20241114,123300,200268600,2025,2025,2025,2025,21
|
|
20241114,123200,200226075,2025,2025,2025,2025,19
|
|
20241114,123100,200187600,2025,2025,2025,2025,21
|
|
20241114,123000,200145075,2025,2030,2035,2025,293
|
|
20241114,122900,199551565,2035,2040,2040,2035,8
|
|
20241114,122800,199535260,2040,2030,2040,2030,384
|
|
20241114,122700,198754915,2030,2025,2030,2025,46
|
|
20241114,122600,198661540,2025,2025,2025,2025,0
|
|
20241114,122500,198661540,2025,2025,2025,2025,0
|
|
20241114,122400,198661540,2025,2025,2025,2025,0
|
|
20241114,122300,198661540,2025,2025,2025,2025,420
|
|
20241114,122200,197811040,2030,2030,2030,2030,0
|
|
20241114,122100,197811040,2030,2030,2030,2030,0
|
|
20241114,122000,197811040,2030,2030,2030,2030,0
|
|
20241114,121900,197811040,2030,2030,2030,2030,1
|
|
20241114,121800,197809010,2025,2025,2025,2025,0
|
|
20241114,121700,197809010,2025,2030,2030,2025,350
|
|
20241114,121600,197100250,2030,2030,2030,2030,1
|
|
20241114,121500,197098220,2035,2045,2045,2035,2
|
|
20241114,121400,197094140,2045,2045,2045,2045,300
|
|
20241114,121300,196480640,2045,2045,2045,2030,11894
|
|
20241114,121200,172183230,2045,2040,2045,2040,1712
|
|
20241114,121100,168685180,2035,2030,2035,2030,1271
|
|
20241114,121000,166102040,2030,2030,2030,2030,0
|
|
20241114,120900,166102040,2030,2030,2030,2025,255
|
|
20241114,120800,165585650,2035,2025,2035,2025,2107
|
|
20241114,120700,161308080,2025,2020,2025,2015,330
|
|
20241114,120600,160641470,2020,2020,2020,2020,0
|
|
20241114,120500,160641470,2020,2020,2020,2020,30
|
|
20241114,120400,160580870,2020,2020,2020,2020,0
|
|
20241114,120300,160580870,2020,2020,2020,2020,0
|
|
20241114,120200,160580870,2020,2020,2020,2020,0
|
|
20241114,120100,160580870,2020,2020,2020,2020,0
|
|
20241114,120000,160580870,2020,2020,2020,2020,3
|
|
20241114,115900,160574810,2015,2015,2015,2015,861
|
|
20241114,115800,158839895,2005,2005,2005,2005,0
|
|
20241114,115700,158839895,2005,2015,2015,2005,397
|
|
20241114,115600,158043890,2010,2010,2010,2010,112
|
|
20241114,115500,157818770,2005,2005,2005,2005,0
|
|
20241114,115400,157818770,2005,2005,2005,2005,0
|
|
20241114,115300,157818770,2005,2005,2005,2005,0
|
|
20241114,115200,157818770,2005,2010,2010,2005,1070
|
|
20241114,115100,155669570,2010,2010,2010,2010,0
|
|
20241114,115000,155669570,2010,2010,2010,2010,0
|
|
20241114,114900,155669570,2010,2005,2010,2005,3001
|
|
20241114,114800,149652560,2010,2010,2010,2010,23
|
|
20241114,114700,149606330,2005,2005,2005,2005,465
|
|
20241114,114600,148674005,2010,2010,2010,2010,3
|
|
20241114,114500,148667975,2010,2010,2010,2010,78
|
|
20241114,114400,148511195,2015,2015,2015,2015,0
|
|
20241114,114300,148511195,2015,2015,2015,2015,1
|
|
20241114,114200,148509180,2010,2010,2010,2010,306
|
|
20241114,114100,147894120,2015,2015,2015,2015,7
|
|
20241114,114000,147880015,2015,2015,2015,2015,3
|
|
20241114,113900,147873970,2015,2010,2015,2010,73
|
|
20241114,113800,147727180,2000,2005,2005,2000,500
|
|
20241114,113700,146726665,2000,2000,2000,2000,399
|
|
20241114,113600,145928665,2010,2005,2010,2000,3892
|
|
20241114,113500,138142000,2015,2015,2015,2015,0
|
|
20241114,113400,138142000,2015,2005,2015,2000,10261
|
|
20241114,113300,117575695,2010,2010,2010,2010,0
|
|
20241114,113200,117575695,2010,2010,2010,2010,246
|
|
20241114,113100,117081235,2010,2010,2010,2010,0
|
|
20241114,113000,117081235,2010,2010,2010,2010,719
|
|
20241114,112900,115636045,2010,2010,2010,2010,10
|
|
20241114,112800,115615945,2010,2010,2010,2010,32
|
|
20241114,112700,115551625,2005,2010,2010,2005,1405
|
|
20241114,112600,112729680,2010,2010,2010,2010,699
|
|
20241114,112500,111324690,2015,2020,2020,2015,4
|
|
20241114,112400,111316615,2015,2020,2025,2015,309
|
|
20241114,112300,110693945,2015,2015,2015,2015,0
|
|
20241114,112200,110693945,2015,2015,2015,2015,369
|
|
20241114,112100,109950410,2015,2025,2025,2015,80
|
|
20241114,112000,109789180,2025,2025,2025,2025,1
|
|
20241114,111900,109787155,2015,2015,2015,2015,0
|
|
20241114,111800,109787155,2015,2025,2025,2015,298
|
|
20241114,111700,109186635,2020,2015,2020,2015,748
|
|
20241114,111600,107679400,2010,2010,2010,2010,0
|
|
20241114,111500,107679400,2010,2010,2010,2010,48
|
|
20241114,111400,107582920,2010,2020,2025,2010,887
|
|
20241114,111300,105796095,2015,2020,2025,2015,108
|
|
20241114,111200,105578250,2025,2020,2025,2015,55
|
|
20241114,111100,105467395,2030,2010,2030,2010,1228
|
|
20241114,111000,102997220,2010,2025,2025,2010,6456
|
|
20241114,110900,89974705,2030,2030,2030,2030,2629
|
|
20241114,110800,84637835,2035,2035,2035,2035,66
|
|
20241114,110700,84503525,2035,2040,2040,2035,485
|
|
20241114,110600,83516545,2050,2040,2050,2040,143
|
|
20241114,110500,83224110,2045,2040,2045,2040,503
|
|
20241114,110400,82197980,2040,2040,2040,2040,0
|
|
20241114,110300,82197980,2040,2040,2040,2040,5
|
|
20241114,110200,82187780,2040,2040,2040,2040,0
|
|
20241114,110100,82187780,2040,2040,2040,2040,0
|
|
20241114,110000,82187780,2040,2040,2040,2040,249
|
|
20241114,105900,81679820,2040,2040,2040,2040,0
|
|
20241114,105800,81679820,2040,2040,2040,2040,0
|
|
20241114,105700,81679820,2040,2045,2045,2040,500
|
|
20241114,105600,80659810,2040,2040,2040,2040,0
|
|
20241114,105500,80659810,2040,2040,2040,2040,0
|
|
20241114,105400,80659810,2040,2040,2040,2040,281
|
|
20241114,105300,80086570,2045,2045,2045,2045,287
|
|
20241114,105200,79499655,2035,2040,2040,2035,100
|
|
20241114,105100,79296100,2040,2045,2045,2040,265
|
|
20241114,105000,78755405,2050,2050,2050,2050,0
|
|
20241114,104900,78755405,2050,2050,2050,2050,22
|
|
20241114,104800,78710305,2050,2050,2050,2050,0
|
|
20241114,104700,78710305,2050,2045,2050,2045,4
|
|
20241114,104600,78702110,2050,2045,2050,2045,29
|
|
20241114,104500,78642695,2050,2045,2050,2045,247
|
|
20241114,104400,78137555,2045,2045,2045,2045,18
|
|
20241114,104300,78100745,2040,2040,2040,2035,1388
|
|
20241114,104200,75269230,2035,2035,2035,2030,54
|
|
20241114,104100,75159490,2035,2035,2040,2035,31
|
|
20241114,104000,75096360,2035,2035,2035,2035,0
|
|
20241114,103900,75096360,2035,2040,2040,2035,693
|
|
20241114,103800,73686065,2040,2040,2040,2035,1031
|
|
20241114,103700,71583275,2035,2035,2040,2035,2076
|
|
20241114,103600,67358600,2035,2035,2035,2035,0
|
|
20241114,103500,67358600,2035,2035,2035,2035,0
|
|
20241114,103400,67358600,2035,2040,2040,2035,438
|
|
20241114,103300,66465335,2045,2050,2050,2045,24
|
|
20241114,103200,66416250,2055,2055,2055,2055,0
|
|
20241114,103100,66416250,2055,2045,2055,2040,723
|
|
20241114,103000,64936195,2045,2025,2045,2025,202
|
|
20241114,102900,64524135,2035,2035,2035,2035,522
|
|
20241114,102800,63461865,2035,2035,2035,2035,1
|
|
20241114,102700,63459830,2045,2035,2045,2035,1429
|
|
20241114,102600,60549705,2035,2035,2035,2035,1
|
|
20241114,102500,60547670,2020,2035,2035,2020,15069
|
|
20241114,102400,30072360,2035,2035,2045,2035,445
|
|
20241114,102300,29166135,2040,2045,2045,2040,62
|
|
20241114,102200,29039650,2045,2050,2050,2045,51
|
|
20241114,102100,28935350,2060,2055,2060,2055,502
|
|
20241114,102000,27901835,2060,2060,2060,2060,0
|
|
20241114,101900,27901835,2060,2060,2060,2060,0
|
|
20241114,101800,27901835,2060,2050,2060,2040,2487
|
|
20241114,101700,22818485,2050,2050,2050,2050,0
|
|
20241114,101600,22818485,2050,2055,2060,2050,1333
|
|
20241114,101500,20078240,2050,2050,2050,2050,2
|
|
20241114,101400,20074140,2055,2045,2055,2045,4
|
|
20241114,101300,20065930,2045,2045,2045,2045,0
|
|
20241114,101200,20065930,2045,2045,2045,2045,0
|
|
20241114,101100,20065930,2045,2055,2055,2045,3517
|
|
20241114,101000,12856390,2065,2065,2065,2065,121
|
|
20241114,100900,12606525,2050,2060,2060,2050,946
|
|
20241114,100800,10661065,2055,2060,2060,2055,123
|
|
20241114,100700,10408290,2065,2055,2065,2055,280
|
|
20241114,100600,9832880,2055,2070,2070,2055,202
|
|
20241114,100500,9414770,2070,2070,2070,2070,30
|
|
20241114,100400,9352670,2070,2060,2070,2060,501
|
|
20241114,100300,8320600,2070,2065,2100,2060,1563
|
|
20241114,100200,5090140,2100,2060,2100,2055,514
|
|
20241114,100100,4021525,2050,2040,2050,2040,380
|
|
20241114,100000,3242575,2040,2025,2040,2025,1601
|