645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,194200,269784380,2055,2055,2055,2055,1638
|
|
20231012,194100,269784380,2055,2055,2055,2055,0
|
|
20231012,194000,269784380,2055,2055,2055,2055,0
|
|
20231012,193900,269784380,2055,2055,2055,2055,0
|
|
20231012,193800,269784380,2055,2055,2055,2055,0
|
|
20231012,193700,269784380,2055,2055,2055,2055,0
|
|
20231012,193600,269784380,2055,2055,2055,2055,0
|
|
20231012,193500,269784380,2055,2055,2055,2055,0
|
|
20231012,193400,269784380,2055,2055,2055,2055,0
|
|
20231012,193300,269784380,2055,2055,2055,2055,0
|
|
20231012,193200,269784380,2055,2055,2055,2055,0
|
|
20231012,193100,269784380,2055,2055,2055,2055,0
|
|
20231012,193000,269784380,2055,2055,2055,2055,0
|
|
20231012,192900,269784380,2055,2055,2055,2055,0
|
|
20231012,192800,269784380,2055,2055,2055,2055,0
|
|
20231012,192700,269784380,2055,2055,2055,2055,0
|
|
20231012,192600,269784380,2055,2055,2055,2055,0
|
|
20231012,192500,269784380,2055,2055,2055,2055,0
|
|
20231012,192400,269784380,2055,2055,2055,2055,0
|
|
20231012,192300,269784380,2055,2055,2055,2055,0
|
|
20231012,192200,269784380,2055,2055,2055,2055,0
|
|
20231012,192100,269784380,2055,2055,2055,2055,0
|
|
20231012,192000,269784380,2055,2055,2055,2055,0
|
|
20231012,191900,269784380,2055,2055,2055,2055,0
|
|
20231012,191800,269784380,2055,2055,2055,2055,0
|
|
20231012,191700,269784380,2055,2055,2055,2055,0
|
|
20231012,191600,269784380,2055,2055,2055,2055,0
|
|
20231012,191500,269784380,2055,2055,2055,2055,0
|
|
20231012,191400,269784380,2055,2055,2055,2055,0
|
|
20231012,191300,269784380,2055,2055,2055,2055,0
|
|
20231012,191200,269784380,2055,2055,2055,2055,1638
|
|
20231012,191100,269784380,2055,2055,2055,2055,0
|
|
20231012,191000,269784380,2055,2055,2055,2055,0
|
|
20231012,190900,269784380,2055,2055,2055,2055,0
|
|
20231012,190800,269784380,2055,2055,2055,2055,0
|
|
20231012,190700,269784380,2055,2055,2055,2055,0
|
|
20231012,190600,269784380,2055,2055,2055,2055,0
|
|
20231012,190500,269784380,2055,2055,2055,2055,0
|
|
20231012,190400,269784380,2055,2055,2055,2055,0
|
|
20231012,190300,269784380,2055,2055,2055,2055,0
|
|
20231012,190200,269784380,2055,2055,2055,2055,0
|
|
20231012,190100,269784380,2055,2055,2055,2055,0
|
|
20231012,190000,269784380,2055,2055,2055,2055,0
|
|
20231012,185900,269784380,2055,2055,2055,2055,0
|
|
20231012,185800,269784380,2055,2055,2055,2055,0
|
|
20231012,185700,269784380,2055,2055,2055,2055,0
|
|
20231012,185600,269784380,2055,2055,2055,2055,0
|
|
20231012,185500,269784380,2055,2055,2055,2055,0
|
|
20231012,185400,269784380,2055,2055,2055,2055,0
|
|
20231012,185300,269784380,2055,2055,2055,2055,0
|
|
20231012,185200,269784380,2055,2055,2055,2055,0
|
|
20231012,185100,269784380,2055,2055,2055,2055,0
|
|
20231012,185000,269784380,2055,2055,2055,2055,0
|
|
20231012,184900,269784380,2055,2055,2055,2055,0
|
|
20231012,184800,269784380,2055,2055,2055,2055,0
|
|
20231012,184700,269784380,2055,2055,2055,2055,0
|
|
20231012,184600,269784380,2055,2055,2055,2055,0
|
|
20231012,184500,269784380,2055,2055,2055,2055,0
|
|
20231012,184400,269784380,2055,2055,2055,2055,0
|
|
20231012,184300,269784380,2055,2055,2055,2055,0
|
|
20231012,184200,269784380,2055,2055,2055,2055,1638
|
|
20231012,184100,269784380,2055,2055,2055,2055,0
|
|
20231012,184000,269784380,2055,2055,2055,2055,0
|
|
20231012,183900,269784380,2055,2055,2055,2055,0
|
|
20231012,183800,269784380,2055,2055,2055,2055,0
|
|
20231012,183700,269784380,2055,2055,2055,2055,0
|
|
20231012,183600,269784380,2055,2055,2055,2055,0
|
|
20231012,183500,269784380,2055,2055,2055,2055,0
|
|
20231012,183400,269784380,2055,2055,2055,2055,0
|
|
20231012,183300,269784380,2055,2055,2055,2055,0
|
|
20231012,183200,269784380,2055,2055,2055,2055,0
|
|
20231012,183100,269784380,2055,2055,2055,2055,0
|
|
20231012,183000,269784380,2055,2055,2055,2055,0
|
|
20231012,182900,269784380,2055,2055,2055,2055,0
|
|
20231012,182800,269784380,2055,2055,2055,2055,0
|
|
20231012,182700,269784380,2055,2055,2055,2055,0
|
|
20231012,182600,269784380,2055,2055,2055,2055,0
|
|
20231012,182500,269784380,2055,2055,2055,2055,0
|
|
20231012,182400,269784380,2055,2055,2055,2055,0
|
|
20231012,182300,269784380,2055,2055,2055,2055,0
|
|
20231012,182200,269784380,2055,2055,2055,2055,0
|
|
20231012,182100,269784380,2055,2055,2055,2055,0
|
|
20231012,182000,269784380,2055,2055,2055,2055,0
|
|
20231012,181900,269784380,2055,2055,2055,2055,0
|
|
20231012,181800,269784380,2055,2055,2055,2055,0
|
|
20231012,181700,269784380,2055,2055,2055,2055,0
|
|
20231012,181600,269784380,2055,2055,2055,2055,0
|
|
20231012,181500,269784380,2055,2055,2055,2055,0
|
|
20231012,181400,269784380,2055,2055,2055,2055,0
|
|
20231012,181300,269784380,2055,2055,2055,2055,0
|
|
20231012,181200,269784380,2055,2055,2055,2055,1638
|
|
20231012,181100,269784380,2055,2055,2055,2055,0
|
|
20231012,181000,269784380,2055,2055,2055,2055,0
|
|
20231012,180900,269784380,2055,2055,2055,2055,0
|
|
20231012,180800,269784380,2055,2055,2055,2055,0
|
|
20231012,180700,269784380,2055,2055,2055,2055,0
|
|
20231012,180600,269784380,2055,2055,2055,2055,0
|
|
20231012,180500,269784380,2055,2055,2055,2055,0
|
|
20231012,180400,269784380,2055,2055,2055,2055,0
|
|
20231012,180300,269784380,2055,2055,2055,2055,0
|
|
20231012,180200,269784380,2055,2055,2055,2055,0
|
|
20231012,180100,269784380,2055,2055,2055,2055,0
|
|
20231012,180000,269784380,2055,2055,2055,2055,0
|
|
20231012,175900,269784380,2055,2055,2055,2055,0
|
|
20231012,175800,269784380,2055,2055,2055,2055,0
|
|
20231012,175700,269784380,2055,2055,2055,2055,0
|
|
20231012,175600,269784380,2055,2055,2055,2055,0
|
|
20231012,175500,269784380,2055,2055,2055,2055,0
|
|
20231012,175400,269784380,2055,2055,2055,2055,0
|
|
20231012,175300,269784380,2055,2055,2055,2055,0
|
|
20231012,175200,269784380,2055,2055,2055,2055,0
|
|
20231012,175100,269784380,2055,2055,2055,2055,0
|
|
20231012,175000,269784380,2055,2055,2055,2055,0
|
|
20231012,174900,269784380,2055,2055,2055,2055,0
|
|
20231012,174800,269784380,2055,2055,2055,2055,0
|
|
20231012,174700,269784380,2055,2055,2055,2055,0
|
|
20231012,174600,269784380,2055,2055,2055,2055,0
|
|
20231012,174500,269784380,2055,2055,2055,2055,0
|
|
20231012,174400,269784380,2055,2055,2055,2055,0
|
|
20231012,174300,269784380,2055,2055,2055,2055,0
|
|
20231012,174200,269784380,2055,2055,2055,2055,1638
|
|
20231012,174100,269784380,2055,2055,2055,2055,0
|
|
20231012,174000,269784380,2055,2055,2055,2055,0
|
|
20231012,173900,269784380,2055,2055,2055,2055,0
|
|
20231012,173800,269784380,2055,2055,2055,2055,0
|
|
20231012,173700,269784380,2055,2055,2055,2055,0
|
|
20231012,173600,269784380,2055,2055,2055,2055,0
|
|
20231012,173500,269784380,2055,2055,2055,2055,0
|
|
20231012,173400,269784380,2055,2055,2055,2055,0
|
|
20231012,173300,269784380,2055,2055,2055,2055,0
|
|
20231012,173200,269784380,2055,2055,2055,2055,0
|
|
20231012,173100,269784380,2055,2055,2055,2055,0
|
|
20231012,173000,269784380,2055,2055,2055,2055,0
|
|
20231012,172900,269784380,2055,2055,2055,2055,0
|
|
20231012,172800,269784380,2055,2055,2055,2055,0
|
|
20231012,172700,269784380,2055,2055,2055,2055,0
|
|
20231012,172600,269784380,2055,2055,2055,2055,0
|
|
20231012,172500,269784380,2055,2055,2055,2055,0
|
|
20231012,172400,269784380,2055,2055,2055,2055,0
|
|
20231012,172300,269784380,2055,2055,2055,2055,0
|
|
20231012,172200,269784380,2055,2055,2055,2055,0
|
|
20231012,172100,269784380,2055,2055,2055,2055,0
|
|
20231012,172000,269784380,2055,2055,2055,2055,0
|
|
20231012,171900,269784380,2055,2055,2055,2055,0
|
|
20231012,171800,269784380,2055,2055,2055,2055,0
|
|
20231012,171700,269784380,2055,2055,2055,2055,0
|
|
20231012,171600,269784380,2055,2055,2055,2055,0
|
|
20231012,171500,269784380,2055,2055,2055,2055,0
|
|
20231012,171400,269784380,2055,2055,2055,2055,0
|
|
20231012,171300,269784380,2055,2055,2055,2055,0
|
|
20231012,171200,269784380,2055,2055,2055,2055,1638
|
|
20231012,171100,269784380,2055,2055,2055,2055,0
|
|
20231012,171000,269784380,2055,2055,2055,2055,0
|
|
20231012,170900,269784380,2055,2055,2055,2055,0
|
|
20231012,170800,269784380,2055,2055,2055,2055,0
|
|
20231012,170700,269784380,2055,2055,2055,2055,0
|
|
20231012,170600,269784380,2055,2055,2055,2055,0
|
|
20231012,170500,269784380,2055,2055,2055,2055,0
|
|
20231012,170400,269784380,2055,2055,2055,2055,0
|
|
20231012,170300,269784380,2055,2055,2055,2055,0
|
|
20231012,170200,269784380,2055,2055,2055,2055,0
|
|
20231012,170100,269784380,2055,2055,2055,2055,0
|
|
20231012,170000,269784380,2055,2055,2055,2055,0
|
|
20231012,165900,269784380,2055,2055,2055,2055,0
|
|
20231012,165800,269784380,2055,2055,2055,2055,0
|
|
20231012,165700,269784380,2055,2055,2055,2055,0
|
|
20231012,165600,269784380,2055,2055,2055,2055,0
|
|
20231012,165500,269784380,2055,2055,2055,2055,0
|
|
20231012,165400,269784380,2055,2055,2055,2055,0
|
|
20231012,165300,269784380,2055,2055,2055,2055,0
|
|
20231012,165200,269784380,2055,2055,2055,2055,0
|
|
20231012,165100,269784380,2055,2055,2055,2055,0
|
|
20231012,165000,269784380,2055,2055,2055,2055,0
|
|
20231012,164900,269784380,2055,2055,2055,2055,0
|
|
20231012,164800,269784380,2055,2055,2055,2055,0
|
|
20231012,164700,269784380,2055,2055,2055,2055,0
|
|
20231012,164600,269784380,2055,2055,2055,2055,0
|
|
20231012,164500,269784380,2055,2055,2055,2055,0
|
|
20231012,164400,269784380,2055,2055,2055,2055,0
|
|
20231012,164300,269784380,2055,2055,2055,2055,0
|
|
20231012,164200,269784380,2055,2055,2055,2055,1638
|
|
20231012,164100,269784380,2055,2055,2055,2055,0
|
|
20231012,164000,269784380,2055,2055,2055,2055,0
|
|
20231012,163900,269784380,2055,2055,2055,2055,0
|
|
20231012,163800,269784380,2055,2055,2055,2055,0
|
|
20231012,163700,269784380,2055,2055,2055,2055,0
|
|
20231012,163600,269784380,2055,2055,2055,2055,0
|
|
20231012,163500,269784380,2055,2055,2055,2055,0
|
|
20231012,163400,269784380,2055,2055,2055,2055,0
|
|
20231012,163300,269784380,2055,2055,2055,2055,0
|
|
20231012,163200,269784380,2055,2055,2055,2055,0
|
|
20231012,163100,269784380,2055,2055,2055,2055,0
|
|
20231012,163000,269784380,2055,2055,2055,2055,0
|
|
20231012,162900,269784380,2055,2055,2055,2055,0
|
|
20231012,162800,269784380,2055,2055,2055,2055,0
|
|
20231012,162700,269784380,2055,2055,2055,2055,0
|
|
20231012,162600,269784380,2055,2055,2055,2055,0
|
|
20231012,162500,269784380,2055,2055,2055,2055,0
|
|
20231012,162400,269784380,2055,2055,2055,2055,0
|
|
20231012,162300,269784380,2055,2055,2055,2055,0
|
|
20231012,162200,269784380,2055,2055,2055,2055,0
|
|
20231012,162100,269784380,2055,2055,2055,2055,0
|
|
20231012,162000,269784380,2055,2055,2055,2055,0
|
|
20231012,161900,269784380,2055,2055,2055,2055,0
|
|
20231012,161800,269784380,2055,2055,2055,2055,0
|
|
20231012,161700,269784380,2055,2055,2055,2055,0
|
|
20231012,161600,269784380,2055,2055,2055,2055,0
|
|
20231012,161500,269784380,2055,2055,2055,2055,0
|
|
20231012,161400,269784380,2055,2055,2055,2055,0
|
|
20231012,161300,269784380,2055,2055,2055,2055,0
|
|
20231012,161200,269784380,2055,2055,2055,2055,1638
|
|
20231012,161100,269784380,2055,2055,2055,2055,0
|
|
20231012,161000,269784380,2055,2055,2055,2055,0
|
|
20231012,160900,269784380,2055,2055,2055,2055,0
|
|
20231012,160800,269784380,2055,2055,2055,2055,0
|
|
20231012,160700,269784380,2055,2055,2055,2055,0
|
|
20231012,160600,269784380,2055,2055,2055,2055,0
|
|
20231012,160500,269784380,2055,2055,2055,2055,0
|
|
20231012,160400,269784380,2055,2055,2055,2055,0
|
|
20231012,160300,269784380,2055,2055,2055,2055,0
|
|
20231012,160200,269784380,2055,2055,2055,2055,0
|
|
20231012,160100,269784380,2055,2055,2055,2055,0
|
|
20231012,160000,269784380,2055,2055,2055,2055,0
|
|
20231012,155900,269784380,2055,2055,2055,2055,0
|
|
20231012,155800,269784380,2055,2055,2055,2055,0
|
|
20231012,155700,269784380,2055,2055,2055,2055,0
|
|
20231012,155600,269784380,2055,2055,2055,2055,0
|
|
20231012,155500,269784380,2055,2055,2055,2055,0
|
|
20231012,155400,269784380,2055,2055,2055,2055,0
|
|
20231012,155300,269784380,2055,2055,2055,2055,0
|
|
20231012,155200,269784380,2055,2055,2055,2055,0
|
|
20231012,155100,269784380,2055,2055,2055,2055,0
|
|
20231012,155000,269784380,2055,2055,2055,2055,0
|
|
20231012,154900,269784380,2055,2055,2055,2055,0
|
|
20231012,154800,269784380,2055,2055,2055,2055,0
|
|
20231012,154700,269784380,2055,2055,2055,2055,0
|
|
20231012,154600,269784380,2055,2055,2055,2055,0
|
|
20231012,154500,269784380,2055,2055,2055,2055,0
|
|
20231012,154400,269784380,2055,2055,2055,2055,0
|
|
20231012,154300,269784380,2055,2055,2055,2055,0
|
|
20231012,154200,269784380,2055,2055,2055,2055,1638
|
|
20231012,154100,269784380,2055,2055,2055,2055,0
|
|
20231012,154000,269784380,2055,2055,2055,2055,0
|
|
20231012,153900,269784380,2055,2055,2055,2055,0
|
|
20231012,153800,269784380,2055,2055,2055,2055,0
|
|
20231012,153700,269784380,2055,2055,2055,2055,0
|
|
20231012,153600,269784380,2055,2055,2055,2055,0
|
|
20231012,153500,269784380,2055,2055,2055,2055,0
|
|
20231012,153400,269784380,2055,2055,2055,2055,0
|
|
20231012,153300,269784380,2055,2055,2055,2055,0
|
|
20231012,153200,269784380,2055,2055,2055,2055,0
|
|
20231012,153100,269784380,2055,2055,2055,2055,0
|
|
20231012,153000,269784380,2055,2055,2055,2055,1638
|
|
20231012,152900,266418290,2050,2050,2050,2050,0
|
|
20231012,152800,266418290,2050,2050,2050,2050,0
|
|
20231012,152700,266418290,2050,2050,2050,2050,0
|
|
20231012,152600,266418290,2050,2050,2050,2050,0
|
|
20231012,152500,266418290,2050,2050,2050,2050,0
|
|
20231012,152400,266418290,2050,2050,2050,2050,0
|
|
20231012,152300,266418290,2050,2050,2050,2050,0
|
|
20231012,152200,266418290,2050,2050,2050,2050,0
|
|
20231012,152100,266418290,2050,2050,2050,2050,0
|
|
20231012,152000,266418290,2050,2050,2050,2050,0
|
|
20231012,151900,266418290,2050,2055,2055,2050,48
|
|
20231012,151800,266319750,2055,2050,2055,2050,637
|
|
20231012,151700,265013710,2050,2050,2050,2050,0
|
|
20231012,151600,265013710,2050,2050,2050,2050,0
|
|
20231012,151500,265013710,2050,2050,2050,2050,72
|
|
20231012,151400,264866110,2035,2035,2035,2035,0
|
|
20231012,151300,264866110,2035,2035,2035,2035,229
|
|
20231012,151200,264400095,2035,2035,2035,2035,0
|
|
20231012,151100,264400095,2035,2035,2035,2035,80
|
|
20231012,151000,264237295,2035,2035,2035,2035,0
|
|
20231012,150900,264237295,2035,2035,2035,2035,100
|
|
20231012,150800,264033795,2040,2040,2040,2040,500
|
|
20231012,150700,263013795,2035,2035,2035,2035,0
|
|
20231012,150600,263013795,2035,2035,2035,2035,500
|
|
20231012,150500,261996295,2035,2035,2035,2035,0
|
|
20231012,150400,261996295,2035,2035,2035,2035,0
|
|
20231012,150300,261996295,2035,2040,2040,2035,50
|
|
20231012,150200,261894540,2045,2045,2045,2045,178
|
|
20231012,150100,261530530,2045,2045,2045,2045,0
|
|
20231012,150000,261530530,2045,2045,2045,2045,50
|
|
20231012,145900,261428280,2050,2050,2050,2050,897
|
|
20231012,145800,259589430,2055,2050,2055,2050,301
|
|
20231012,145700,258972225,2050,2050,2050,2050,0
|
|
20231012,145600,258972225,2050,2050,2050,2050,0
|
|
20231012,145500,258972225,2050,2050,2050,2050,0
|
|
20231012,145400,258972225,2050,2050,2050,2050,0
|
|
20231012,145300,258972225,2050,2050,2050,2050,0
|
|
20231012,145200,258972225,2050,2050,2050,2050,0
|
|
20231012,145100,258972225,2050,2050,2050,2050,0
|
|
20231012,145000,258972225,2050,2050,2050,2050,10
|
|
20231012,144900,258951725,2050,2050,2050,2050,202
|
|
20231012,144800,258537625,2055,2055,2055,2055,55
|
|
20231012,144700,258424600,2055,2055,2055,2055,1000
|
|
20231012,144600,256369600,2065,2065,2065,2065,0
|
|
20231012,144500,256369600,2065,2055,2065,2055,1682
|
|
20231012,144400,252902210,2055,2055,2055,2055,2
|
|
20231012,144300,252898100,2055,2050,2055,2045,1743
|
|
20231012,144200,249318885,2050,2050,2050,2050,0
|
|
20231012,144100,249318885,2050,2050,2050,2050,0
|
|
20231012,144000,249318885,2050,2045,2050,2045,3490
|
|
20231012,143900,242168245,2040,2040,2040,2040,376
|
|
20231012,143800,241401205,2040,2035,2040,2035,80
|
|
20231012,143700,241238255,2025,2025,2025,2025,0
|
|
20231012,143600,241238255,2025,2025,2025,2025,0
|
|
20231012,143500,241238255,2025,2025,2025,2025,0
|
|
20231012,143400,241238255,2025,2025,2025,2025,0
|
|
20231012,143300,241238255,2025,2025,2025,2025,0
|
|
20231012,143200,241238255,2025,2025,2025,2025,0
|
|
20231012,143100,241238255,2025,2025,2025,2025,0
|
|
20231012,143000,241238255,2025,2025,2025,2025,0
|
|
20231012,142900,241238255,2025,2025,2025,2025,0
|
|
20231012,142800,241238255,2025,2025,2025,2025,0
|
|
20231012,142700,241238255,2025,2025,2025,2025,2000
|
|
20231012,142600,237188255,2030,2030,2030,2030,0
|
|
20231012,142500,237188255,2030,2030,2030,2030,0
|
|
20231012,142400,237188255,2030,2030,2030,2030,0
|
|
20231012,142300,237188255,2030,2030,2030,2030,0
|
|
20231012,142200,237188255,2030,2030,2030,2030,460
|
|
20231012,142100,236254455,2030,2030,2030,2030,0
|
|
20231012,142000,236254455,2030,2030,2030,2030,0
|
|
20231012,141900,236254455,2030,2030,2030,2030,0
|
|
20231012,141800,236254455,2030,2035,2035,2030,2000
|
|
20231012,141700,232190835,2040,2035,2040,2035,11
|
|
20231012,141600,232168445,2035,2035,2035,2035,105
|
|
20231012,141500,231954770,2040,2040,2040,2040,0
|
|
20231012,141400,231954770,2040,2040,2040,2040,0
|
|
20231012,141300,231954770,2040,2040,2040,2040,0
|
|
20231012,141200,231954770,2040,2040,2040,2040,0
|
|
20231012,141100,231954770,2040,2035,2040,2035,1262
|
|
20231012,141000,229380340,2035,2035,2035,2035,10
|
|
20231012,140900,229359990,2035,2030,2035,2030,642
|
|
20231012,140800,228054380,2030,2030,2030,2030,0
|
|
20231012,140700,228054380,2030,2030,2030,2030,0
|
|
20231012,140600,228054380,2030,2030,2030,2030,0
|
|
20231012,140500,228054380,2030,2030,2030,2030,0
|
|
20231012,140400,228054380,2030,2030,2030,2030,0
|
|
20231012,140300,228054380,2030,2030,2030,2030,0
|
|
20231012,140200,228054380,2030,2030,2030,2030,0
|
|
20231012,140100,228054380,2030,2030,2030,2030,0
|
|
20231012,140000,228054380,2030,2030,2030,2030,0
|
|
20231012,135900,228054380,2030,2030,2030,2030,0
|
|
20231012,135800,228054380,2030,2030,2030,2030,0
|
|
20231012,135700,228054380,2030,2030,2030,2030,0
|
|
20231012,135600,228054380,2030,2030,2030,2030,0
|
|
20231012,135500,228054380,2030,2030,2030,2030,160
|
|
20231012,135400,227729580,2030,2030,2030,2030,401
|
|
20231012,135300,226915550,2035,2035,2035,2035,0
|
|
20231012,135200,226915550,2035,2035,2035,2035,1234
|
|
20231012,135100,224404360,2035,2035,2035,2035,0
|
|
20231012,135000,224404360,2035,2035,2035,2035,0
|
|
20231012,134900,224404360,2035,2030,2035,2030,2621
|
|
20231012,134800,219076825,2030,2040,2040,2010,10849
|
|
20231012,134700,197185015,2045,2045,2045,2045,186
|
|
20231012,134600,196804645,2045,2045,2045,2045,0
|
|
20231012,134500,196804645,2045,2045,2045,2045,180
|
|
20231012,134400,196436545,2050,2050,2050,2050,0
|
|
20231012,134300,196436545,2050,2050,2050,2050,0
|
|
20231012,134200,196436545,2050,2050,2050,2050,0
|
|
20231012,134100,196436545,2050,2050,2050,2050,0
|
|
20231012,134000,196436545,2050,2050,2050,2050,100
|
|
20231012,133900,196231545,2045,2045,2045,2045,0
|
|
20231012,133800,196231545,2045,2045,2045,2045,10
|
|
20231012,133700,196211095,2045,2045,2045,2045,10
|
|
20231012,133600,196190645,2045,2045,2045,2045,0
|
|
20231012,133500,196190645,2045,2045,2045,2045,10
|
|
20231012,133400,196170195,2045,2045,2045,2045,10
|
|
20231012,133300,196149745,2045,2045,2045,2045,0
|
|
20231012,133200,196149745,2045,2045,2045,2045,209
|
|
20231012,133100,195722340,2050,2050,2050,2050,344
|
|
20231012,133000,195017140,2055,2055,2055,2055,0
|
|
20231012,132900,195017140,2055,2055,2055,2055,0
|
|
20231012,132800,195017140,2055,2055,2055,2055,0
|
|
20231012,132700,195017140,2055,2055,2055,2055,3
|
|
20231012,132600,195010975,2055,2055,2055,2055,20
|
|
20231012,132500,194969875,2055,2055,2055,2055,20
|
|
20231012,132400,194928775,2060,2060,2060,2060,0
|
|
20231012,132300,194928775,2060,2060,2060,2060,0
|
|
20231012,132200,194928775,2060,2050,2060,2050,1796
|
|
20231012,132100,191242550,2050,2050,2050,2050,615
|
|
20231012,132000,189981800,2050,2035,2050,2035,6109
|
|
20231012,131900,177490995,2035,2035,2035,2035,6
|
|
20231012,131800,177478785,2035,2035,2035,2035,451
|
|
20231012,131700,176561000,2035,2030,2035,2030,801
|
|
20231012,131600,174931415,2025,2025,2025,2025,10
|
|
20231012,131500,174911165,2025,2025,2025,2025,0
|
|
20231012,131400,174911165,2025,2025,2025,2025,0
|
|
20231012,131300,174911165,2025,2025,2025,2025,378
|
|
20231012,131200,174145715,2025,2025,2025,2025,0
|
|
20231012,131100,174145715,2025,2025,2025,2025,0
|
|
20231012,131000,174145715,2025,2025,2025,2025,358
|
|
20231012,130900,173420765,2025,2025,2025,2025,1010
|
|
20231012,130800,171375515,2030,2030,2030,2030,0
|
|
20231012,130700,171375515,2030,2030,2030,2030,0
|
|
20231012,130600,171375515,2030,2030,2030,2030,113
|
|
20231012,130500,171146125,2025,2025,2025,2025,37
|
|
20231012,130400,171071200,2025,2025,2025,2025,1000
|
|
20231012,130300,169046200,2025,2025,2025,2025,3
|
|
20231012,130200,169040125,2025,2025,2025,2025,0
|
|
20231012,130100,169040125,2025,2025,2025,2025,0
|
|
20231012,130000,169040125,2025,2025,2025,2025,3
|
|
20231012,125900,169034050,2020,2020,2020,2020,212
|
|
20231012,125800,168605810,2020,2020,2020,2020,0
|
|
20231012,125700,168605810,2020,2020,2020,2020,0
|
|
20231012,125600,168605810,2020,2020,2020,2020,0
|
|
20231012,125500,168605810,2020,2020,2020,2020,61
|
|
20231012,125400,168482590,2020,2020,2020,2020,100
|
|
20231012,125300,168280590,2020,2020,2020,2020,215
|
|
20231012,125200,167846290,2020,2020,2020,2020,100
|
|
20231012,125100,167644290,2020,2015,2020,2015,225
|
|
20231012,125000,167190690,2015,2015,2015,2015,2269
|
|
20231012,124900,162618655,2005,2005,2005,2005,0
|
|
20231012,124800,162618655,2005,2005,2005,2005,180
|
|
20231012,124700,162257755,2005,2005,2005,2005,10
|
|
20231012,124600,162237705,2000,2000,2000,2000,0
|
|
20231012,124500,162237705,2000,2000,2000,2000,0
|
|
20231012,124400,162237705,2000,2000,2000,2000,6
|
|
20231012,124300,162225705,2015,2015,2015,2015,0
|
|
20231012,124200,162225705,2015,2015,2015,2015,0
|
|
20231012,124100,162225705,2015,2015,2015,2015,0
|
|
20231012,124000,162225705,2015,2015,2015,2015,5
|
|
20231012,123900,162215630,2015,2015,2015,2015,0
|
|
20231012,123800,162215630,2015,2015,2015,2015,0
|
|
20231012,123700,162215630,2015,2015,2015,2015,3
|
|
20231012,123600,162209585,2000,2000,2000,2000,6
|
|
20231012,123500,162197585,2015,2015,2015,2015,0
|
|
20231012,123400,162197585,2015,2015,2015,2015,0
|
|
20231012,123300,162197585,2015,2015,2015,2015,0
|
|
20231012,123200,162197585,2015,2015,2015,2015,0
|
|
20231012,123100,162197585,2015,2015,2015,2015,0
|
|
20231012,123000,162197585,2015,2015,2015,2015,0
|
|
20231012,122900,162197585,2015,2015,2015,2015,0
|
|
20231012,122800,162197585,2015,2015,2015,2015,0
|
|
20231012,122700,162197585,2015,2010,2015,2010,706
|
|
20231012,122600,160778435,2010,2000,2015,2000,3372
|
|
20231012,122500,154023145,1999,1999,1999,1999,0
|
|
20231012,122400,154023145,1999,2015,2015,1999,3782
|
|
20231012,122300,146441331,2010,2010,2010,2010,180
|
|
20231012,122200,146079531,2015,2015,2015,2015,0
|
|
20231012,122100,146079531,2015,2015,2015,2015,0
|
|
20231012,122000,146079531,2015,2015,2015,2015,0
|
|
20231012,121900,146079531,2015,2015,2015,2015,0
|
|
20231012,121800,146079531,2015,2015,2015,2015,0
|
|
20231012,121700,146079531,2015,2010,2015,2010,197
|
|
20231012,121600,145683446,2015,2015,2015,2015,0
|
|
20231012,121500,145683446,2015,2015,2015,2015,0
|
|
20231012,121400,145683446,2015,2015,2015,2015,6
|
|
20231012,121300,145671356,2000,2000,2000,2000,0
|
|
20231012,121200,145671356,2000,2005,2005,2000,3803
|
|
20231012,121100,138060911,2010,2010,2010,2010,0
|
|
20231012,121000,138060911,2010,2010,2010,2010,174
|
|
20231012,120900,137711171,2010,2010,2010,2010,6
|
|
20231012,120800,137699111,2010,2010,2010,2010,0
|
|
20231012,120700,137699111,2010,2010,2010,2010,0
|
|
20231012,120600,137699111,2010,2010,2010,2010,0
|
|
20231012,120500,137699111,2010,2010,2010,2010,0
|
|
20231012,120400,137699111,2010,2010,2010,2010,0
|
|
20231012,120300,137699111,2010,2010,2010,2010,0
|
|
20231012,120200,137699111,2010,2010,2010,2010,0
|
|
20231012,120100,137699111,2010,2010,2010,2010,0
|
|
20231012,120000,137699111,2010,2010,2010,2010,0
|
|
20231012,115900,137699111,2010,2010,2010,2010,260
|
|
20231012,115800,137176511,2020,2020,2020,2020,500
|
|
20231012,115700,136166511,2020,2020,2020,2020,0
|
|
20231012,115600,136166511,2020,2020,2020,2020,0
|
|
20231012,115500,136166511,2020,2020,2020,2020,0
|
|
20231012,115400,136166511,2020,2020,2020,2020,0
|
|
20231012,115300,136166511,2020,2020,2020,2020,0
|
|
20231012,115200,136166511,2020,2020,2025,2020,5
|
|
20231012,115100,136156401,2010,2010,2010,2010,1000
|
|
20231012,115000,134146401,2025,2025,2025,2025,0
|
|
20231012,114900,134146401,2025,2025,2025,2025,29
|
|
20231012,114800,134087676,2030,2025,2030,2025,39
|
|
20231012,114700,134008516,2010,2010,2010,2010,0
|
|
20231012,114600,134008516,2010,2015,2015,2010,360
|
|
20231012,114500,133284116,2030,2030,2030,2030,0
|
|
20231012,114400,133284116,2030,2030,2030,2030,0
|
|
20231012,114300,133284116,2030,2030,2030,2030,0
|
|
20231012,114200,133284116,2030,2030,2030,2030,0
|
|
20231012,114100,133284116,2030,2030,2030,2030,1
|
|
20231012,114000,133282086,2030,2030,2030,2030,4
|
|
20231012,113900,133273966,2015,2015,2015,2015,0
|
|
20231012,113800,133273966,2015,2015,2015,2015,0
|
|
20231012,113700,133273966,2015,2020,2020,2015,250
|
|
20231012,113600,132770191,2030,2030,2030,2030,2
|
|
20231012,113500,132766131,2020,2020,2020,2020,1000
|
|
20231012,113400,130746131,2030,2030,2030,2030,0
|
|
20231012,113300,130746131,2030,2030,2030,2030,0
|
|
20231012,113200,130746131,2030,2030,2030,2030,0
|
|
20231012,113100,130746131,2030,2030,2030,2030,0
|
|
20231012,113000,130746131,2030,2030,2030,2030,0
|
|
20231012,112900,130746131,2030,2030,2030,2030,0
|
|
20231012,112800,130746131,2030,2030,2030,2030,0
|
|
20231012,112700,130746131,2030,2030,2030,2030,1237
|
|
20231012,112600,128235021,2015,2015,2015,2015,0
|
|
20231012,112500,128235021,2015,2015,2015,2015,0
|
|
20231012,112400,128235021,2015,2015,2015,2015,0
|
|
20231012,112300,128235021,2015,2015,2015,2015,0
|
|
20231012,112200,128235021,2015,2015,2015,2015,0
|
|
20231012,112100,128235021,2015,2015,2015,2015,0
|
|
20231012,112000,128235021,2015,2015,2015,2015,0
|
|
20231012,111900,128235021,2015,2015,2015,2015,900
|
|
20231012,111800,126421521,2030,2030,2030,2030,0
|
|
20231012,111700,126421521,2030,2030,2030,2030,5
|
|
20231012,111600,126411371,2015,2015,2015,2015,0
|
|
20231012,111500,126411371,2015,2015,2015,2015,626
|
|
20231012,111400,125149981,2035,2035,2035,2035,0
|
|
20231012,111300,125149981,2035,2035,2035,2035,0
|
|
20231012,111200,125149981,2035,2035,2035,2035,0
|
|
20231012,111100,125149981,2035,2035,2035,2035,0
|
|
20231012,111000,125149981,2035,2030,2035,2030,252
|
|
20231012,110900,124637246,2020,2020,2020,2020,0
|
|
20231012,110800,124637246,2020,2020,2020,2020,1380
|
|
20231012,110700,121849646,2020,2020,2020,2020,480
|
|
20231012,110600,120880046,2035,2035,2035,2035,3
|
|
20231012,110500,120873941,2035,2035,2035,2035,0
|
|
20231012,110400,120873941,2035,2035,2035,2035,0
|
|
20231012,110300,120873941,2035,2030,2035,2030,500
|
|
20231012,110200,119857976,2030,2025,2030,2025,483
|
|
20231012,110100,118878386,2025,2015,2025,2015,2629
|
|
20231012,110000,113563921,2015,2015,2015,2015,75
|
|
20231012,105900,113412796,2015,2015,2015,2015,392
|
|
20231012,105800,112622916,2015,2015,2015,2015,20
|
|
20231012,105700,112582616,2015,2015,2015,2015,0
|
|
20231012,105600,112582616,2015,2015,2015,2015,0
|
|
20231012,105500,112582616,2015,2015,2015,2015,1500
|
|
20231012,105400,109560116,2010,2010,2010,2010,172
|
|
20231012,105300,109214396,2010,2010,2010,2010,0
|
|
20231012,105200,109214396,2010,2010,2010,2010,0
|
|
20231012,105100,109214396,2010,2010,2010,2010,0
|
|
20231012,105000,109214396,2010,2010,2010,2010,180
|
|
20231012,104900,108852596,2010,2010,2010,2010,0
|
|
20231012,104800,108852596,2010,2010,2010,2010,0
|
|
20231012,104700,108852596,2010,2010,2010,2010,0
|
|
20231012,104600,108852596,2010,2010,2010,2010,0
|
|
20231012,104500,108852596,2010,2010,2010,2010,1
|
|
20231012,104400,108850586,2010,2010,2010,2010,0
|
|
20231012,104300,108850586,2010,2010,2010,2010,810
|
|
20231012,104200,107222486,2010,2010,2010,2010,0
|
|
20231012,104100,107222486,2010,2010,2010,2010,0
|
|
20231012,104000,107222486,2010,2010,2010,2010,0
|
|
20231012,103900,107222486,2010,2010,2010,2010,0
|
|
20231012,103800,107222486,2010,2010,2010,2010,0
|
|
20231012,103700,107222486,2010,2010,2010,2010,0
|
|
20231012,103600,107222486,2010,2010,2010,2010,12
|
|
20231012,103500,107198366,2010,2010,2010,2010,0
|
|
20231012,103400,107198366,2010,2010,2010,2010,168
|
|
20231012,103300,106860686,2010,2010,2010,2010,100
|
|
20231012,103200,106659686,2000,2000,2000,2000,0
|
|
20231012,103100,106659686,2000,2010,2010,2000,3000
|
|
20231012,103000,100648556,1999,1999,1999,1999,0
|
|
20231012,102900,100648556,1999,2015,2015,1999,5684
|
|
20231012,102800,89225880,2010,2005,2010,2005,990
|
|
20231012,102700,87237540,2010,2010,2010,2010,0
|
|
20231012,102600,87237540,2010,2010,2010,2010,0
|
|
20231012,102500,87237540,2010,2010,2010,2010,0
|
|
20231012,102400,87237540,2010,2010,2010,2010,3
|
|
20231012,102300,87231510,2010,2000,2010,2000,101
|
|
20231012,102200,87029500,2005,2000,2005,2000,5680
|
|
20231012,102100,75657000,2000,2000,2000,2000,0
|
|
20231012,102000,75657000,2000,2000,2000,2000,0
|
|
20231012,101900,75657000,2000,2000,2000,2000,0
|
|
20231012,101800,75657000,2000,2000,2000,2000,0
|
|
20231012,101700,75657000,2000,2000,2000,2000,0
|
|
20231012,101600,75657000,2000,2000,2000,2000,45
|
|
20231012,101500,75567000,1998,2000,2000,1998,81
|
|
20231012,101400,75405008,1998,1998,1998,1998,0
|
|
20231012,101300,75405008,1998,2000,2000,1997,5007
|
|
20231012,101200,65400313,2000,2000,2000,2000,0
|
|
20231012,101100,65400313,2000,2000,2000,2000,1002
|
|
20231012,101000,63396313,2005,2005,2005,2000,128
|
|
20231012,100900,63140168,2005,2005,2005,2005,200
|
|
20231012,100800,62739168,2005,2005,2005,2005,603
|
|
20231012,100700,61530153,2000,2005,2005,1999,3108
|
|
20231012,100600,55314160,2005,2010,2015,2005,1480
|
|
20231012,100500,52345210,2005,2015,2015,2005,50
|
|
20231012,100400,52244890,2015,2015,2015,2015,490
|
|
20231012,100300,51257540,2015,2015,2015,2015,0
|
|
20231012,100200,51257540,2015,2015,2015,2015,1180
|
|
20231012,100100,48879840,2015,2015,2015,2015,0
|
|
20231012,100000,48879840,2015,2015,2015,2015,0
|
|
20231012,095900,48879840,2015,2015,2015,2015,0
|
|
20231012,095800,48879840,2015,2015,2015,2015,13
|
|
20231012,095700,48853645,2015,2015,2015,2015,0
|
|
20231012,095600,48853645,2015,2015,2015,2015,220
|
|
20231012,095500,48410345,2015,2015,2015,2015,0
|
|
20231012,095400,48410345,2015,2015,2015,2015,0
|
|
20231012,095300,48410345,2015,2020,2020,2015,1980
|
|
20231012,095200,44417265,2015,2025,2025,2015,4313
|
|
20231012,095100,35710650,2035,2035,2035,2035,0
|
|
20231012,095000,35710650,2035,2035,2035,2035,0
|
|
20231012,094900,35710650,2035,2035,2035,2035,40
|
|
20231012,094800,35629250,2025,2025,2025,2025,0
|
|
20231012,094700,35629250,2025,2035,2035,2025,4000
|
|
20231012,094600,27527895,2035,2035,2035,2035,249
|
|
20231012,094500,27021180,2035,2035,2035,2035,800
|
|
20231012,094400,25393180,2030,2030,2030,2030,0
|
|
20231012,094300,25393180,2030,2030,2030,2030,550
|
|
20231012,094200,24276680,2030,2030,2030,2030,0
|
|
20231012,094100,24276680,2030,2030,2030,2030,600
|
|
20231012,094000,23058680,2035,2035,2035,2035,1074
|
|
20231012,093900,20873090,2035,2035,2035,2035,6
|
|
20231012,093800,20860880,2035,2035,2035,2035,200
|
|
20231012,093700,20453880,2045,2045,2045,2045,50
|
|
20231012,093600,20351630,2045,2045,2045,2045,0
|
|
20231012,093500,20351630,2045,2045,2045,2045,0
|
|
20231012,093400,20351630,2045,2045,2045,2040,204
|
|
20231012,093300,19935450,2040,2045,2045,2040,20
|
|
20231012,093200,19894600,2045,2045,2045,2045,2
|
|
20231012,093100,19890510,2045,2045,2045,2045,1
|
|
20231012,093000,19888465,2040,2040,2040,2040,0
|
|
20231012,092900,19888465,2040,2040,2040,2040,0
|
|
20231012,092800,19888465,2040,2040,2040,2040,0
|
|
20231012,092700,19888465,2040,2040,2040,2040,381
|
|
20231012,092600,19111225,2045,2045,2045,2045,30
|
|
20231012,092500,19049875,2045,2045,2045,2045,0
|
|
20231012,092400,19049875,2045,2045,2045,2045,0
|
|
20231012,092300,19049875,2045,2045,2045,2045,0
|
|
20231012,092200,19049875,2045,2045,2045,2045,0
|
|
20231012,092100,19049875,2045,2045,2045,2045,0
|
|
20231012,092000,19049875,2045,2045,2045,2045,10
|
|
20231012,091900,19029425,2040,2045,2045,2040,235
|
|
20231012,091800,18549075,2045,2045,2045,2045,5
|
|
20231012,091700,18538850,2050,2045,2050,2045,1042
|
|
20231012,091600,16407955,2040,2045,2045,2040,335
|
|
20231012,091500,15724380,2045,2045,2045,2045,0
|
|
20231012,091400,15724380,2045,2045,2045,2045,348
|
|
20231012,091300,15012720,2040,2035,2040,2035,1029
|
|
20231012,091200,12913705,2030,2035,2035,2030,700
|
|
20231012,091100,11492695,2035,2035,2035,2035,100
|
|
20231012,091000,11289195,2045,2045,2045,2045,2
|
|
20231012,090900,11285105,2030,2030,2030,2030,0
|
|
20231012,090800,11285105,2030,2040,2045,2030,3401
|
|
20231012,090700,4344185,2035,2035,2035,2035,0
|
|
20231012,090600,4344185,2035,2035,2035,2035,0
|
|
20231012,090500,4344185,2035,2035,2035,2035,30
|
|
20231012,090400,4283135,2020,2020,2020,2020,5
|
|
20231012,090300,4273035,2020,2020,2020,2020,11
|
|
20231012,090200,4250815,2020,2040,2040,2020,1519
|
|
20231012,090100,1173405,2055,2055,2055,2055,0
|
|
20231012,090000,1173405,2055,2055,2055,2055,571
|