657 lines
32 KiB
CSV
657 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,195400,2338837879,2045,2045,2045,2045,21375
|
|
20240214,195300,2338837879,2045,2045,2045,2045,0
|
|
20240214,195200,2338837879,2045,2045,2045,2045,0
|
|
20240214,195100,2338837879,2045,2045,2045,2045,0
|
|
20240214,195000,2338837879,2045,2045,2045,2045,0
|
|
20240214,194900,2338837879,2045,2045,2045,2045,0
|
|
20240214,194800,2338837879,2045,2045,2045,2045,0
|
|
20240214,194700,2338837879,2045,2045,2045,2045,0
|
|
20240214,194600,2338837879,2045,2045,2045,2045,0
|
|
20240214,194500,2338837879,2045,2045,2045,2045,0
|
|
20240214,194400,2338837879,2045,2045,2045,2045,0
|
|
20240214,194300,2338837879,2045,2045,2045,2045,0
|
|
20240214,194200,2338837879,2045,2045,2045,2045,0
|
|
20240214,194100,2338837879,2045,2045,2045,2045,0
|
|
20240214,194000,2338837879,2045,2045,2045,2045,0
|
|
20240214,193900,2338837879,2045,2045,2045,2045,0
|
|
20240214,193800,2338837879,2045,2045,2045,2045,0
|
|
20240214,193700,2338837879,2045,2045,2045,2045,0
|
|
20240214,193600,2338837879,2045,2045,2045,2045,0
|
|
20240214,193500,2338837879,2045,2045,2045,2045,0
|
|
20240214,193400,2338837879,2045,2045,2045,2045,0
|
|
20240214,193300,2338837879,2045,2045,2045,2045,0
|
|
20240214,193200,2338837879,2045,2045,2045,2045,0
|
|
20240214,193100,2338837879,2045,2045,2045,2045,0
|
|
20240214,193000,2338837879,2045,2045,2045,2045,0
|
|
20240214,192900,2338837879,2045,2045,2045,2045,0
|
|
20240214,192800,2338837879,2045,2045,2045,2045,0
|
|
20240214,192700,2338837879,2045,2045,2045,2045,0
|
|
20240214,192600,2338837879,2045,2045,2045,2045,0
|
|
20240214,192500,2338837879,2045,2045,2045,2045,0
|
|
20240214,192400,2338837879,2045,2045,2045,2045,21375
|
|
20240214,192300,2338837879,2045,2045,2045,2045,0
|
|
20240214,192200,2338837879,2045,2045,2045,2045,0
|
|
20240214,192100,2338837879,2045,2045,2045,2045,0
|
|
20240214,192000,2338837879,2045,2045,2045,2045,0
|
|
20240214,191900,2338837879,2045,2045,2045,2045,0
|
|
20240214,191800,2338837879,2045,2045,2045,2045,0
|
|
20240214,191700,2338837879,2045,2045,2045,2045,0
|
|
20240214,191600,2338837879,2045,2045,2045,2045,0
|
|
20240214,191500,2338837879,2045,2045,2045,2045,0
|
|
20240214,191400,2338837879,2045,2045,2045,2045,0
|
|
20240214,191300,2338837879,2045,2045,2045,2045,0
|
|
20240214,191200,2338837879,2045,2045,2045,2045,0
|
|
20240214,191100,2338837879,2045,2045,2045,2045,0
|
|
20240214,191000,2338837879,2045,2045,2045,2045,0
|
|
20240214,190900,2338837879,2045,2045,2045,2045,0
|
|
20240214,190800,2338837879,2045,2045,2045,2045,0
|
|
20240214,190700,2338837879,2045,2045,2045,2045,0
|
|
20240214,190600,2338837879,2045,2045,2045,2045,0
|
|
20240214,190500,2338837879,2045,2045,2045,2045,0
|
|
20240214,190400,2338837879,2045,2045,2045,2045,0
|
|
20240214,190300,2338837879,2045,2045,2045,2045,0
|
|
20240214,190200,2338837879,2045,2045,2045,2045,0
|
|
20240214,190100,2338837879,2045,2045,2045,2045,0
|
|
20240214,190000,2338837879,2045,2045,2045,2045,0
|
|
20240214,185900,2338837879,2045,2045,2045,2045,0
|
|
20240214,185800,2338837879,2045,2045,2045,2045,0
|
|
20240214,185700,2338837879,2045,2045,2045,2045,0
|
|
20240214,185600,2338837879,2045,2045,2045,2045,0
|
|
20240214,185500,2338837879,2045,2045,2045,2045,0
|
|
20240214,185400,2338837879,2045,2045,2045,2045,21375
|
|
20240214,185300,2338837879,2045,2045,2045,2045,0
|
|
20240214,185200,2338837879,2045,2045,2045,2045,0
|
|
20240214,185100,2338837879,2045,2045,2045,2045,0
|
|
20240214,185000,2338837879,2045,2045,2045,2045,0
|
|
20240214,184900,2338837879,2045,2045,2045,2045,0
|
|
20240214,184800,2338837879,2045,2045,2045,2045,0
|
|
20240214,184700,2338837879,2045,2045,2045,2045,0
|
|
20240214,184600,2338837879,2045,2045,2045,2045,0
|
|
20240214,184500,2338837879,2045,2045,2045,2045,0
|
|
20240214,184400,2338837879,2045,2045,2045,2045,0
|
|
20240214,184300,2338837879,2045,2045,2045,2045,0
|
|
20240214,184200,2338837879,2045,2045,2045,2045,0
|
|
20240214,184100,2338837879,2045,2045,2045,2045,0
|
|
20240214,184000,2338837879,2045,2045,2045,2045,0
|
|
20240214,183900,2338837879,2045,2045,2045,2045,0
|
|
20240214,183800,2338837879,2045,2045,2045,2045,0
|
|
20240214,183700,2338837879,2045,2045,2045,2045,0
|
|
20240214,183600,2338837879,2045,2045,2045,2045,0
|
|
20240214,183500,2338837879,2045,2045,2045,2045,0
|
|
20240214,183400,2338837879,2045,2045,2045,2045,0
|
|
20240214,183300,2338837879,2045,2045,2045,2045,0
|
|
20240214,183200,2338837879,2045,2045,2045,2045,0
|
|
20240214,183100,2338837879,2045,2045,2045,2045,0
|
|
20240214,183000,2338837879,2045,2045,2045,2045,0
|
|
20240214,182900,2338837879,2045,2045,2045,2045,0
|
|
20240214,182800,2338837879,2045,2045,2045,2045,0
|
|
20240214,182700,2338837879,2045,2045,2045,2045,0
|
|
20240214,182600,2338837879,2045,2045,2045,2045,0
|
|
20240214,182500,2338837879,2045,2045,2045,2045,0
|
|
20240214,182400,2338837879,2045,2045,2045,2045,21375
|
|
20240214,182300,2338837879,2045,2045,2045,2045,0
|
|
20240214,182200,2338837879,2045,2045,2045,2045,0
|
|
20240214,182100,2338837879,2045,2045,2045,2045,0
|
|
20240214,182000,2338837879,2045,2045,2045,2045,0
|
|
20240214,181900,2338837879,2045,2045,2045,2045,0
|
|
20240214,181800,2338837879,2045,2045,2045,2045,0
|
|
20240214,181700,2338837879,2045,2045,2045,2045,0
|
|
20240214,181600,2338837879,2045,2045,2045,2045,0
|
|
20240214,181500,2338837879,2045,2045,2045,2045,0
|
|
20240214,181400,2338837879,2045,2045,2045,2045,0
|
|
20240214,181300,2338837879,2045,2045,2045,2045,0
|
|
20240214,181200,2338837879,2045,2045,2045,2045,0
|
|
20240214,181100,2338837879,2045,2045,2045,2045,0
|
|
20240214,181000,2338837879,2045,2045,2045,2045,0
|
|
20240214,180900,2338837879,2045,2045,2045,2045,0
|
|
20240214,180800,2338837879,2045,2045,2045,2045,0
|
|
20240214,180700,2338837879,2045,2045,2045,2045,0
|
|
20240214,180600,2338837879,2045,2045,2045,2045,0
|
|
20240214,180500,2338837879,2045,2045,2045,2045,0
|
|
20240214,180400,2338837879,2045,2045,2045,2045,0
|
|
20240214,180300,2338837879,2045,2045,2045,2045,0
|
|
20240214,180200,2338837879,2045,2045,2045,2045,0
|
|
20240214,180100,2338837879,2045,2045,2045,2045,0
|
|
20240214,180000,2338837879,2045,2045,2045,2045,0
|
|
20240214,175900,2338837879,2045,2045,2045,2045,0
|
|
20240214,175800,2338837879,2045,2045,2045,2045,0
|
|
20240214,175700,2338837879,2045,2045,2045,2045,0
|
|
20240214,175600,2338837879,2045,2045,2045,2045,0
|
|
20240214,175500,2338837879,2045,2045,2045,2045,0
|
|
20240214,175400,2338837879,2045,2045,2045,2045,21375
|
|
20240214,175300,2338837879,2045,2045,2045,2045,0
|
|
20240214,175200,2338837879,2045,2045,2045,2045,0
|
|
20240214,175100,2338837879,2045,2045,2045,2045,0
|
|
20240214,175000,2338837879,2045,2045,2045,2045,0
|
|
20240214,174900,2338837879,2045,2045,2045,2045,0
|
|
20240214,174800,2338837879,2045,2045,2045,2045,0
|
|
20240214,174700,2338837879,2045,2045,2045,2045,0
|
|
20240214,174600,2338837879,2045,2045,2045,2045,0
|
|
20240214,174500,2338837879,2045,2045,2045,2045,0
|
|
20240214,174400,2338837879,2045,2045,2045,2045,0
|
|
20240214,174300,2338837879,2045,2045,2045,2045,0
|
|
20240214,174200,2338837879,2045,2045,2045,2045,0
|
|
20240214,174100,2338837879,2045,2045,2045,2045,0
|
|
20240214,174000,2338837879,2045,2045,2045,2045,0
|
|
20240214,173900,2338837879,2045,2045,2045,2045,0
|
|
20240214,173800,2338837879,2045,2045,2045,2045,0
|
|
20240214,173700,2338837879,2045,2045,2045,2045,0
|
|
20240214,173600,2338837879,2045,2045,2045,2045,0
|
|
20240214,173500,2338837879,2045,2045,2045,2045,0
|
|
20240214,173400,2338837879,2045,2045,2045,2045,0
|
|
20240214,173300,2338837879,2045,2045,2045,2045,0
|
|
20240214,173200,2338837879,2045,2045,2045,2045,0
|
|
20240214,173100,2338837879,2045,2045,2045,2045,0
|
|
20240214,173000,2338837879,2045,2045,2045,2045,0
|
|
20240214,172900,2338837879,2045,2045,2045,2045,0
|
|
20240214,172800,2338837879,2045,2045,2045,2045,0
|
|
20240214,172700,2338837879,2045,2045,2045,2045,0
|
|
20240214,172600,2338837879,2045,2045,2045,2045,0
|
|
20240214,172500,2338837879,2045,2045,2045,2045,0
|
|
20240214,172400,2338837879,2045,2045,2045,2045,21375
|
|
20240214,172300,2338837879,2045,2045,2045,2045,0
|
|
20240214,172200,2338837879,2045,2045,2045,2045,0
|
|
20240214,172100,2338837879,2045,2045,2045,2045,0
|
|
20240214,172000,2338837879,2045,2045,2045,2045,0
|
|
20240214,171900,2338837879,2045,2045,2045,2045,0
|
|
20240214,171800,2338837879,2045,2045,2045,2045,0
|
|
20240214,171700,2338837879,2045,2045,2045,2045,0
|
|
20240214,171600,2338837879,2045,2045,2045,2045,0
|
|
20240214,171500,2338837879,2045,2045,2045,2045,0
|
|
20240214,171400,2338837879,2045,2045,2045,2045,0
|
|
20240214,171300,2338837879,2045,2045,2045,2045,0
|
|
20240214,171200,2338837879,2045,2045,2045,2045,0
|
|
20240214,171100,2338837879,2045,2045,2045,2045,0
|
|
20240214,171000,2338837879,2045,2045,2045,2045,0
|
|
20240214,170900,2338837879,2045,2045,2045,2045,0
|
|
20240214,170800,2338837879,2045,2045,2045,2045,0
|
|
20240214,170700,2338837879,2045,2045,2045,2045,0
|
|
20240214,170600,2338837879,2045,2045,2045,2045,0
|
|
20240214,170500,2338837879,2045,2045,2045,2045,0
|
|
20240214,170400,2338837879,2045,2045,2045,2045,0
|
|
20240214,170300,2338837879,2045,2045,2045,2045,0
|
|
20240214,170200,2338837879,2045,2045,2045,2045,0
|
|
20240214,170100,2338837879,2045,2045,2045,2045,0
|
|
20240214,170000,2338837879,2045,2045,2045,2045,0
|
|
20240214,165900,2338837879,2045,2045,2045,2045,0
|
|
20240214,165800,2338837879,2045,2045,2045,2045,0
|
|
20240214,165700,2338837879,2045,2045,2045,2045,0
|
|
20240214,165600,2338837879,2045,2045,2045,2045,0
|
|
20240214,165500,2338837879,2045,2045,2045,2045,0
|
|
20240214,165400,2338837879,2045,2045,2045,2045,21375
|
|
20240214,165300,2338837879,2045,2045,2045,2045,0
|
|
20240214,165200,2338837879,2045,2045,2045,2045,0
|
|
20240214,165100,2338837879,2045,2045,2045,2045,0
|
|
20240214,165000,2338837879,2045,2045,2045,2045,0
|
|
20240214,164900,2338837879,2045,2045,2045,2045,0
|
|
20240214,164800,2338837879,2045,2045,2045,2045,0
|
|
20240214,164700,2338837879,2045,2045,2045,2045,0
|
|
20240214,164600,2338837879,2045,2045,2045,2045,0
|
|
20240214,164500,2338837879,2045,2045,2045,2045,0
|
|
20240214,164400,2338837879,2045,2045,2045,2045,0
|
|
20240214,164300,2338837879,2045,2045,2045,2045,0
|
|
20240214,164200,2338837879,2045,2045,2045,2045,0
|
|
20240214,164100,2338837879,2045,2045,2045,2045,0
|
|
20240214,164000,2338837879,2045,2045,2045,2045,0
|
|
20240214,163900,2338837879,2045,2045,2045,2045,0
|
|
20240214,163800,2338837879,2045,2045,2045,2045,0
|
|
20240214,163700,2338837879,2045,2045,2045,2045,0
|
|
20240214,163600,2338837879,2045,2045,2045,2045,0
|
|
20240214,163500,2338837879,2045,2045,2045,2045,0
|
|
20240214,163400,2338837879,2045,2045,2045,2045,0
|
|
20240214,163300,2338837879,2045,2045,2045,2045,0
|
|
20240214,163200,2338837879,2045,2045,2045,2045,0
|
|
20240214,163100,2338837879,2045,2045,2045,2045,0
|
|
20240214,163000,2338837879,2045,2045,2045,2045,0
|
|
20240214,162900,2338837879,2045,2045,2045,2045,0
|
|
20240214,162800,2338837879,2045,2045,2045,2045,0
|
|
20240214,162700,2338837879,2045,2045,2045,2045,0
|
|
20240214,162600,2338837879,2045,2045,2045,2045,0
|
|
20240214,162500,2338837879,2045,2045,2045,2045,0
|
|
20240214,162400,2338837879,2045,2045,2045,2045,21375
|
|
20240214,162300,2338837879,2045,2045,2045,2045,0
|
|
20240214,162200,2338837879,2045,2045,2045,2045,0
|
|
20240214,162100,2338837879,2045,2045,2045,2045,0
|
|
20240214,162000,2338837879,2045,2045,2045,2045,0
|
|
20240214,161900,2338837879,2045,2045,2045,2045,0
|
|
20240214,161800,2338837879,2045,2045,2045,2045,0
|
|
20240214,161700,2338837879,2045,2045,2045,2045,0
|
|
20240214,161600,2338837879,2045,2045,2045,2045,0
|
|
20240214,161500,2338837879,2045,2045,2045,2045,0
|
|
20240214,161400,2338837879,2045,2045,2045,2045,0
|
|
20240214,161300,2338837879,2045,2045,2045,2045,0
|
|
20240214,161200,2338837879,2045,2045,2045,2045,0
|
|
20240214,161100,2338837879,2045,2045,2045,2045,0
|
|
20240214,161000,2338837879,2045,2045,2045,2045,0
|
|
20240214,160900,2338837879,2045,2045,2045,2045,0
|
|
20240214,160800,2338837879,2045,2045,2045,2045,0
|
|
20240214,160700,2338837879,2045,2045,2045,2045,0
|
|
20240214,160600,2338837879,2045,2045,2045,2045,0
|
|
20240214,160500,2338837879,2045,2045,2045,2045,0
|
|
20240214,160400,2338837879,2045,2045,2045,2045,0
|
|
20240214,160300,2338837879,2045,2045,2045,2045,0
|
|
20240214,160200,2338837879,2045,2045,2045,2045,0
|
|
20240214,160100,2338837879,2045,2045,2045,2045,0
|
|
20240214,160000,2338837879,2045,2045,2045,2045,0
|
|
20240214,155900,2338837879,2045,2045,2045,2045,0
|
|
20240214,155800,2338837879,2045,2045,2045,2045,0
|
|
20240214,155700,2338837879,2045,2045,2045,2045,0
|
|
20240214,155600,2338837879,2045,2045,2045,2045,0
|
|
20240214,155500,2338837879,2045,2045,2045,2045,0
|
|
20240214,155400,2338837879,2045,2045,2045,2045,21375
|
|
20240214,155300,2338837879,2045,2045,2045,2045,0
|
|
20240214,155200,2338837879,2045,2045,2045,2045,0
|
|
20240214,155100,2338837879,2045,2045,2045,2045,0
|
|
20240214,155000,2338837879,2045,2045,2045,2045,0
|
|
20240214,154900,2338837879,2045,2045,2045,2045,0
|
|
20240214,154800,2338837879,2045,2045,2045,2045,0
|
|
20240214,154700,2338837879,2045,2045,2045,2045,0
|
|
20240214,154600,2338837879,2045,2045,2045,2045,0
|
|
20240214,154500,2338837879,2045,2045,2045,2045,0
|
|
20240214,154400,2338837879,2045,2045,2045,2045,0
|
|
20240214,154300,2338837879,2045,2045,2045,2045,0
|
|
20240214,154200,2338837879,2045,2045,2045,2045,0
|
|
20240214,154100,2338837879,2045,2045,2045,2045,0
|
|
20240214,154000,2338837879,2045,2045,2045,2045,0
|
|
20240214,153900,2338837879,2045,2045,2045,2045,0
|
|
20240214,153800,2338837879,2045,2045,2045,2045,0
|
|
20240214,153700,2338837879,2045,2045,2045,2045,0
|
|
20240214,153600,2338837879,2045,2045,2045,2045,0
|
|
20240214,153500,2338837879,2045,2045,2045,2045,0
|
|
20240214,153400,2338837879,2045,2045,2045,2045,0
|
|
20240214,153300,2338837879,2045,2045,2045,2045,0
|
|
20240214,153200,2338837879,2045,2045,2045,2045,0
|
|
20240214,153100,2338837879,2045,2045,2045,2045,0
|
|
20240214,153000,2338837879,2045,2045,2045,2045,21375
|
|
20240214,152900,2295126004,2035,2035,2035,2035,0
|
|
20240214,152800,2295126004,2035,2035,2035,2035,0
|
|
20240214,152700,2295126004,2035,2035,2035,2035,0
|
|
20240214,152600,2295126004,2035,2035,2035,2035,0
|
|
20240214,152500,2295126004,2035,2035,2035,2035,0
|
|
20240214,152400,2295126004,2035,2035,2035,2035,0
|
|
20240214,152300,2295126004,2035,2035,2035,2035,0
|
|
20240214,152200,2295126004,2035,2035,2035,2035,0
|
|
20240214,152100,2295126004,2035,2035,2035,2035,0
|
|
20240214,152000,2295126004,2035,2035,2035,2035,0
|
|
20240214,151900,2295126004,2035,2035,2035,2025,3841
|
|
20240214,151800,2287333509,2035,2035,2035,2030,526
|
|
20240214,151700,2286263104,2040,2035,2040,2035,10445
|
|
20240214,151600,2264964984,2035,2025,2035,2025,661
|
|
20240214,151500,2263623649,2025,2025,2030,2025,679
|
|
20240214,151400,2262247219,2025,2025,2025,2025,11
|
|
20240214,151300,2262224944,2020,2030,2030,2020,13617
|
|
20240214,151200,2234687659,2030,2025,2040,2025,4803
|
|
20240214,151100,2224952304,2025,2035,2035,2025,2000
|
|
20240214,151000,2220895779,2035,2035,2035,2030,3542
|
|
20240214,150900,2213688614,2035,2025,2035,2025,440
|
|
20240214,150800,2212793969,2025,2030,2030,2025,218
|
|
20240214,150700,2212351434,2030,2030,2030,2030,745
|
|
20240214,150600,2210839084,2040,2040,2040,2040,2
|
|
20240214,150500,2210835004,2040,2030,2040,2025,13377
|
|
20240214,150400,2183695699,2030,2030,2040,2030,24157
|
|
20240214,150300,2134651969,2040,2040,2040,2040,1283
|
|
20240214,150200,2132034649,2040,2040,2040,2040,100
|
|
20240214,150100,2131830649,2040,2040,2040,2040,1
|
|
20240214,150000,2131828609,2030,2030,2030,2030,1871
|
|
20240214,145900,2128030479,2040,2040,2040,2030,5559
|
|
20240214,145800,2116742729,2040,2040,2040,2030,1260
|
|
20240214,145700,2114177824,2040,2040,2040,2030,553
|
|
20240214,145600,2113052204,2030,2030,2030,2030,12009
|
|
20240214,145500,2088673934,2030,2025,2040,2025,5589
|
|
20240214,145400,2077336184,2035,2025,2035,2025,5
|
|
20240214,145300,2077326049,2030,2035,2035,2030,4317
|
|
20240214,145200,2068562504,2035,2035,2035,2035,100
|
|
20240214,145100,2068359004,2025,2030,2030,2025,1204
|
|
20240214,145000,2065919989,2030,2035,2035,2030,4034
|
|
20240214,144900,2057719869,2035,2035,2035,2035,2244
|
|
20240214,144800,2053153329,2035,2035,2035,2035,0
|
|
20240214,144700,2053153329,2035,2040,2040,2035,2785
|
|
20240214,144600,2047485734,2040,2040,2040,2035,873
|
|
20240214,144500,2045709129,2040,2035,2040,2035,2029
|
|
20240214,144400,2041569989,2040,2040,2040,2035,163
|
|
20240214,144300,2041237594,2040,2040,2045,2040,681
|
|
20240214,144200,2039848349,2040,2040,2040,2040,1960
|
|
20240214,144100,2035849949,2040,2040,2040,2040,3000
|
|
20240214,144000,2029729949,2040,2040,2040,2040,2240
|
|
20240214,143900,2025160349,2040,2040,2040,2040,45
|
|
20240214,143800,2025068549,2040,2045,2045,2040,1172
|
|
20240214,143700,2022672139,2045,2045,2045,2040,1065
|
|
20240214,143600,2020497959,2045,2040,2045,2040,400
|
|
20240214,143500,2019681954,2045,2045,2045,2045,20
|
|
20240214,143400,2019641054,2040,2045,2045,2040,520
|
|
20240214,143300,2018579549,2045,2045,2045,2045,1474
|
|
20240214,143200,2015565219,2040,2045,2045,2040,806
|
|
20240214,143100,2013917149,2045,2040,2045,2040,141
|
|
20240214,143000,2013629009,2045,2045,2045,2040,1309
|
|
20240214,142900,2010952154,2045,2045,2045,2045,4
|
|
20240214,142800,2010943974,2045,2045,2045,2045,2926
|
|
20240214,142700,2004960304,2045,2045,2045,2045,1236
|
|
20240214,142600,2002432684,2045,2045,2045,2045,30
|
|
20240214,142500,2002371334,2045,2040,2045,2040,210
|
|
20240214,142400,2001942884,2050,2050,2050,2045,8977
|
|
20240214,142300,1983553689,2050,2050,2050,2045,12138
|
|
20240214,142200,1958670939,2050,2045,2050,2045,454
|
|
20240214,142100,1957741239,2045,2050,2050,2045,288
|
|
20240214,142000,1957151584,2050,2045,2050,2045,21233
|
|
20240214,141900,1913651584,2045,2040,2045,2040,15633
|
|
20240214,141800,1881700724,2040,2045,2045,2040,3984
|
|
20240214,141700,1873570814,2045,2040,2045,2040,1050
|
|
20240214,141600,1871428614,2040,2045,2045,2040,576
|
|
20240214,141500,1870251194,2045,2045,2045,2045,15
|
|
20240214,141400,1870220519,2040,2045,2045,2040,773
|
|
20240214,141300,1868642034,2040,2040,2045,2040,61
|
|
20240214,141200,1868517589,2040,2045,2045,2040,1311
|
|
20240214,141100,1865837309,2045,2040,2045,2040,9297
|
|
20240214,141000,1846869519,2040,2035,2040,2035,747
|
|
20240214,140900,1845348144,2035,2035,2035,2035,540
|
|
20240214,140800,1844249244,2035,2040,2040,2035,326
|
|
20240214,140700,1843585804,2035,2035,2035,2035,100
|
|
20240214,140600,1843382304,2040,2040,2040,2035,996
|
|
20240214,140500,1841350514,2035,2030,2035,2030,13
|
|
20240214,140400,1841324074,2030,2040,2040,2030,5250
|
|
20240214,140300,1830666244,2040,2040,2040,2040,700
|
|
20240214,140200,1829238244,2040,2030,2040,2030,4350
|
|
20240214,140100,1820371489,2030,2030,2040,2030,3888
|
|
20240214,140000,1812473849,2025,2045,2045,2025,41785
|
|
20240214,135900,1727743704,2045,2045,2045,2045,2
|
|
20240214,135800,1727739614,2045,2045,2045,2045,51
|
|
20240214,135700,1727635319,2045,2045,2045,2040,9725
|
|
20240214,135600,1707751919,2040,2040,2040,2040,658
|
|
20240214,135500,1706409599,2040,2040,2040,2040,3256
|
|
20240214,135400,1699767359,2040,2045,2045,2040,695
|
|
20240214,135300,1698347604,2045,2045,2045,2045,306
|
|
20240214,135200,1697721834,2045,2045,2045,2045,3000
|
|
20240214,135100,1691586834,2045,2045,2045,2040,13416
|
|
20240214,135000,1664176489,2045,2045,2045,2045,329
|
|
20240214,134900,1663503684,2040,2040,2040,2040,1358
|
|
20240214,134800,1660733364,2040,2040,2040,2040,427
|
|
20240214,134700,1659862284,2040,2045,2045,2040,322
|
|
20240214,134600,1659204584,2040,2040,2040,2040,2000
|
|
20240214,134500,1655124584,2035,2040,2045,2035,3532
|
|
20240214,134400,1647920864,2040,2045,2045,2040,1065
|
|
20240214,134300,1645748254,2045,2045,2050,2040,570
|
|
20240214,134200,1644581759,2045,2045,2050,2040,1222
|
|
20240214,134100,1642078874,2050,2035,2050,2035,27358
|
|
20240214,134000,1586187339,2030,2035,2035,2030,1633
|
|
20240214,133900,1582872309,2035,2030,2035,2030,1179
|
|
20240214,133800,1580478134,2035,2035,2035,2035,384
|
|
20240214,133700,1579696694,2035,2030,2035,2030,1991
|
|
20240214,133600,1575645159,2035,2030,2035,2030,307
|
|
20240214,133500,1575020424,2035,2035,2035,2035,8
|
|
20240214,133400,1575004144,2030,2035,2035,2030,11
|
|
20240214,133300,1574981764,2035,2035,2035,2030,85
|
|
20240214,133200,1574809039,2035,2035,2035,2030,156
|
|
20240214,133100,1574492239,2035,2035,2035,2035,53
|
|
20240214,133000,1574384384,2035,2030,2035,2030,1707
|
|
20240214,132900,1570919134,2035,2035,2035,2035,863
|
|
20240214,132800,1569162929,2035,2030,2035,2030,3020
|
|
20240214,132700,1563032239,2035,2030,2035,2030,210
|
|
20240214,132600,1562605894,2035,2025,2035,2025,420
|
|
20240214,132500,1561755344,2035,2035,2035,2035,11
|
|
20240214,132400,1561732959,2035,2035,2035,2035,500
|
|
20240214,132300,1560715459,2035,2035,2035,2025,482
|
|
20240214,132200,1559737089,2035,2035,2035,2025,1207
|
|
20240214,132100,1557292064,2035,2030,2035,2025,5869
|
|
20240214,132000,1545379974,2030,2030,2030,2030,130
|
|
20240214,131900,1545116074,2030,2035,2035,2025,1634
|
|
20240214,131800,1541801759,2035,2035,2035,2030,401
|
|
20240214,131700,1540987209,2035,2035,2035,2035,419
|
|
20240214,131600,1540134544,2035,2030,2035,2030,3695
|
|
20240214,131500,1532633674,2025,2025,2025,2025,20
|
|
20240214,131400,1532593174,2025,2025,2025,2025,3491
|
|
20240214,131300,1525523899,2025,2025,2030,2025,7273
|
|
20240214,131200,1510790779,2030,2030,2030,2030,0
|
|
20240214,131100,1510790779,2030,2030,2030,2025,213
|
|
20240214,131000,1510358889,2030,2030,2030,2030,11
|
|
20240214,130900,1510336559,2030,2030,2030,2025,834
|
|
20240214,130800,1508647429,2030,2030,2030,2030,250
|
|
20240214,130700,1508139929,2030,2030,2030,2030,355
|
|
20240214,130600,1507419279,2025,2030,2030,2025,336
|
|
20240214,130500,1506737849,2030,2030,2030,2030,125
|
|
20240214,130400,1506484099,2030,2030,2030,2030,80
|
|
20240214,130300,1506321699,2030,2030,2030,2030,100
|
|
20240214,130200,1506118699,2030,2025,2030,2025,1118
|
|
20240214,130100,1503854659,2025,2025,2025,2025,1300
|
|
20240214,130000,1501222159,2025,2030,2030,2025,2
|
|
20240214,125900,1501218104,2025,2025,2025,2025,100
|
|
20240214,125800,1501015604,2025,2025,2025,2025,3256
|
|
20240214,125700,1494422204,2025,2020,2025,2020,85
|
|
20240214,125600,1494250499,2020,2020,2020,2020,1031
|
|
20240214,125500,1492167879,2025,2025,2025,2025,50
|
|
20240214,125400,1492066629,2025,2025,2025,2025,3
|
|
20240214,125300,1492060554,2025,2025,2025,2025,0
|
|
20240214,125200,1492060554,2025,2020,2025,2020,60
|
|
20240214,125100,1491939304,2020,2025,2025,2020,629
|
|
20240214,125000,1490666579,2025,2025,2025,2025,1171
|
|
20240214,124900,1488295304,2020,2020,2020,2020,0
|
|
20240214,124800,1488295304,2020,2025,2025,2020,85
|
|
20240214,124700,1488123184,2025,2020,2025,2020,52
|
|
20240214,124600,1488018134,2020,2020,2020,2020,313
|
|
20240214,124500,1487385874,2020,2020,2020,2020,25
|
|
20240214,124400,1487335374,2020,2025,2025,2020,746
|
|
20240214,124300,1485825729,2025,2025,2025,2025,1
|
|
20240214,124200,1485823704,2025,2020,2025,2020,265
|
|
20240214,124100,1485288159,2025,2025,2025,2025,350
|
|
20240214,124000,1484579409,2030,2030,2030,2030,110
|
|
20240214,123900,1484356109,2030,2025,2030,2025,1772
|
|
20240214,123800,1480766879,2025,2025,2025,2025,27
|
|
20240214,123700,1480712204,2025,2025,2025,2025,54
|
|
20240214,123600,1480602854,2025,2025,2025,2025,6
|
|
20240214,123500,1480590704,2020,2015,2020,2015,18038
|
|
20240214,123400,1444195099,2015,2015,2015,2015,12
|
|
20240214,123300,1444170919,2010,2010,2010,2010,0
|
|
20240214,123200,1444170919,2010,2010,2010,2010,213
|
|
20240214,123100,1443742789,2010,2015,2015,2010,804
|
|
20240214,123000,1442124229,2015,2015,2015,2015,44
|
|
20240214,122900,1442035569,2015,2015,2015,2010,2988
|
|
20240214,122800,1436015849,2015,2010,2015,2010,10211
|
|
20240214,122700,1415440699,2010,2010,2010,2010,361
|
|
20240214,122600,1414715089,2010,2010,2010,2010,1771
|
|
20240214,122500,1411155379,2010,2020,2020,2010,10276
|
|
20240214,122400,1390500559,2015,2010,2015,2010,2126
|
|
20240214,122300,1386221894,2010,2015,2015,2010,346
|
|
20240214,122200,1385526414,2015,2010,2015,2010,42
|
|
20240214,122100,1385441984,2015,2010,2015,2010,676
|
|
20240214,122000,1384080094,2015,2020,2020,2015,226
|
|
20240214,121900,1383624674,2020,2020,2020,2020,192
|
|
20240214,121800,1383236834,2020,2010,2020,2010,2010
|
|
20240214,121700,1379196634,2010,2015,2015,2010,3005
|
|
20240214,121600,1373155714,2015,2015,2015,2015,10
|
|
20240214,121500,1373135564,2010,2020,2020,2010,2230
|
|
20240214,121400,1368650419,2020,2015,2020,2015,64
|
|
20240214,121300,1368521449,2015,2015,2015,2015,500
|
|
20240214,121200,1367513949,2015,2015,2015,2015,960
|
|
20240214,121100,1365579549,2020,2020,2020,2020,117
|
|
20240214,121000,1365343209,2020,2020,2020,2020,113
|
|
20240214,120900,1365114949,2020,2020,2020,2015,486
|
|
20240214,120800,1364135414,2020,2020,2020,2020,30
|
|
20240214,120700,1364074814,2020,2020,2020,2015,14594
|
|
20240214,120600,1334667434,2020,2020,2020,2020,445
|
|
20240214,120500,1333768534,2020,2015,2020,2015,531
|
|
20240214,120400,1332698484,2020,2020,2020,2020,4
|
|
20240214,120300,1332690404,2020,2020,2020,2020,34
|
|
20240214,120200,1332621724,2015,2015,2015,2015,232
|
|
20240214,120100,1332154244,2015,2020,2020,2015,42
|
|
20240214,120000,1332069594,2015,2020,2020,2015,1156
|
|
20240214,115900,1329739454,2015,2020,2020,2015,1469
|
|
20240214,115800,1326778814,2020,2020,2020,2015,314
|
|
20240214,115700,1326144994,2020,2020,2020,2015,1665
|
|
20240214,115600,1322784194,2025,2025,2025,2025,40
|
|
20240214,115500,1322703194,2020,2020,2020,2020,50
|
|
20240214,115400,1322602194,2025,2020,2030,2015,5106
|
|
20240214,115300,1312305039,2030,2025,2030,2025,520
|
|
20240214,115200,1311251989,2020,2015,2025,2015,2580
|
|
20240214,115100,1306042039,2020,2020,2020,2015,3878
|
|
20240214,115000,1298226429,2020,2020,2020,2015,165
|
|
20240214,114900,1297893679,2020,2020,2020,2020,60
|
|
20240214,114800,1297772479,2015,2030,2030,2015,1915
|
|
20240214,114700,1293911854,2030,2030,2030,2030,37
|
|
20240214,114600,1293836744,2030,2020,2030,2020,3718
|
|
20240214,114500,1286314204,2030,2020,2030,2020,5208
|
|
20240214,114400,1275793664,2020,2030,2030,2020,2160
|
|
20240214,114300,1271419979,2030,2035,2035,2030,90
|
|
20240214,114200,1271237104,2030,2035,2035,2030,762
|
|
20240214,114100,1269688934,2035,2035,2035,2035,36
|
|
20240214,114000,1269615674,2030,2035,2035,2030,1822
|
|
20240214,113900,1265909404,2035,2035,2035,2035,1
|
|
20240214,113800,1265907369,2040,2030,2040,2030,5190
|
|
20240214,113700,1255346974,2030,2030,2030,2030,0
|
|
20240214,113600,1255346974,2030,2030,2030,2025,697
|
|
20240214,113500,1253933089,2030,2030,2030,2030,42
|
|
20240214,113400,1253847829,2030,2030,2030,2025,245
|
|
20240214,113300,1253350529,2030,2035,2035,2030,17
|
|
20240214,113200,1253316014,2030,2030,2035,2030,1066
|
|
20240214,113100,1251151859,2030,2025,2030,2025,12
|
|
20240214,113000,1251127524,2020,2025,2025,2020,2537
|
|
20240214,112900,1246000914,2025,2030,2030,2025,238
|
|
20240214,112800,1245517789,2030,2030,2030,2030,379
|
|
20240214,112700,1244748419,2030,2030,2030,2030,66
|
|
20240214,112600,1244614439,2030,2030,2030,2020,225
|
|
20240214,112500,1244159714,2020,2025,2030,2020,2531
|
|
20240214,112400,1239037234,2035,2035,2035,2035,2797
|
|
20240214,112300,1233345339,2035,2020,2035,2020,1536
|
|
20240214,112200,1230242079,2020,2030,2030,2020,7625
|
|
20240214,112100,1214821159,2030,2035,2035,2030,16802
|
|
20240214,112000,1180697019,2040,2045,2045,2035,2008
|
|
20240214,111900,1176600549,2040,2040,2040,2040,1969
|
|
20240214,111800,1172583789,2040,2040,2040,2040,1183
|
|
20240214,111700,1170170469,2035,2035,2035,2035,5871
|
|
20240214,111600,1158222984,2035,2040,2040,2035,547
|
|
20240214,111500,1157107109,2040,2040,2040,2040,1190
|
|
20240214,111400,1154679509,2040,2040,2040,2040,1545
|
|
20240214,111300,1151527709,2040,2040,2040,2035,2656
|
|
20240214,111200,1146112719,2040,2040,2040,2040,3066
|
|
20240214,111100,1139858079,2040,2045,2045,2040,215
|
|
20240214,111000,1139418409,2045,2040,2045,2040,1527
|
|
20240214,110900,1136295944,2045,2045,2045,2045,155
|
|
20240214,110800,1135978969,2045,2040,2045,2040,21
|
|
20240214,110700,1135936124,2045,2040,2045,2035,7270
|
|
20240214,110600,1121123694,2040,2040,2040,2040,201
|
|
20240214,110500,1120713654,2040,2040,2040,2040,640
|
|
20240214,110400,1119408054,2040,2040,2040,2040,3071
|
|
20240214,110300,1113143214,2050,2050,2050,2040,692
|
|
20240214,110200,1111725244,2050,2045,2050,2040,4324
|
|
20240214,110100,1102883114,2045,2045,2045,2045,1195
|
|
20240214,110000,1100439339,2045,2040,2045,2040,3108
|
|
20240214,105900,1094094804,2040,2040,2040,2040,7570
|
|
20240214,105800,1078652004,2040,2040,2040,2035,4743
|
|
20240214,105700,1068977784,2040,2040,2040,2035,3460
|
|
20240214,105600,1061922929,2040,2040,2040,2035,1694
|
|
20240214,105500,1058474669,2040,2040,2040,2035,243
|
|
20240214,105400,1057979054,2040,2035,2040,2035,55
|
|
20240214,105300,1057866889,2040,2040,2040,2030,5810
|
|
20240214,105200,1046040789,2040,2035,2040,2030,9648
|
|
20240214,105100,1026406964,2035,2035,2035,2030,3105
|
|
20240214,105000,1020102834,2035,2035,2035,2035,283
|
|
20240214,104900,1019526929,2035,2040,2040,2030,3474
|
|
20240214,104800,1012457274,2040,2045,2045,2030,5953
|
|
20240214,104700,1000342209,2045,2040,2045,2035,3661
|
|
20240214,104600,992860699,2040,2045,2045,2040,767
|
|
20240214,104500,991295954,2040,2040,2045,2035,8221
|
|
20240214,104400,974515744,2035,2035,2045,2035,13875
|
|
20240214,104300,946231474,2035,2030,2035,2030,10848
|
|
20240214,104200,924177484,2025,2030,2030,2025,914
|
|
20240214,104100,922322459,2025,2025,2025,2025,4559
|
|
20240214,104000,913090484,2020,2015,2020,2015,8835
|
|
20240214,103900,895244034,2015,2015,2015,2015,27
|
|
20240214,103800,895189629,2020,2015,2020,2015,2435
|
|
20240214,103700,890282929,2015,2015,2015,2015,5
|
|
20240214,103600,890272854,2020,2015,2020,2015,48
|
|
20240214,103500,890175954,2015,2015,2015,2015,3201
|
|
20240214,103400,883725939,2015,2010,2015,2010,3326
|
|
20240214,103300,877029049,2015,2010,2015,2010,2642
|
|
20240214,103200,871714979,2010,2010,2010,2010,79
|
|
20240214,103100,871556189,2010,2010,2010,2005,505
|
|
20240214,103000,870541249,2010,2010,2010,2005,58
|
|
20240214,102900,870424674,2010,2005,2015,2005,6909
|
|
20240214,102800,856539424,2005,2010,2010,2005,1223
|
|
20240214,102700,854085959,2010,2005,2010,2005,2062
|
|
20240214,102600,849951424,2005,2010,2010,2005,23
|
|
20240214,102500,849905234,2010,2000,2010,2000,4563
|
|
20240214,102400,840760939,2005,2000,2005,2000,3333
|
|
20240214,102300,834094009,2005,2005,2005,2005,1340
|
|
20240214,102200,831407309,2005,2005,2005,2005,389
|
|
20240214,102100,830627364,2005,2005,2005,2000,607
|
|
20240214,102000,829410579,2005,2005,2005,2005,1125
|
|
20240214,101900,827154954,2000,2005,2005,2000,413
|
|
20240214,101800,826328919,2005,2005,2005,2000,844
|
|
20240214,101700,824640739,2005,2005,2005,2000,84
|
|
20240214,101600,824472334,2005,2000,2005,2000,2045
|
|
20240214,101500,820382159,2000,2005,2005,2000,2214
|
|
20240214,101400,815943244,2000,2000,2000,2000,306
|
|
20240214,101300,815331244,2000,2005,2005,2000,188
|
|
20240214,101200,814955054,2000,2000,2000,2000,1555
|
|
20240214,101100,811845054,2000,2000,2005,2000,8169
|
|
20240214,101000,795506724,2005,2005,2005,2005,59
|
|
20240214,100900,795388429,2005,1999,2005,1999,443
|
|
20240214,100800,794502486,1999,2000,2000,1998,3140
|
|
20240214,100700,788226632,2005,2000,2005,2000,607
|
|
20240214,100600,787012097,1999,1999,2005,1999,8419
|
|
20240214,100500,770181094,1999,2005,2005,1999,5096
|
|
20240214,100400,759992198,2005,2005,2005,1999,2336
|
|
20240214,100300,755320786,2005,2000,2005,2000,2628
|
|
20240214,100200,750064496,2000,2005,2005,1999,9216
|
|
20240214,100100,731635625,2005,2005,2005,2005,502
|
|
20240214,100000,730629115,2005,2000,2005,2000,1821
|
|
20240214,095900,726986930,2000,2005,2005,2000,1033
|
|
20240214,095800,724915865,2000,2005,2005,2000,108
|
|
20240214,095700,724699525,2005,2005,2005,2005,2156
|
|
20240214,095600,720376745,2000,2010,2010,1999,4344
|
|
20240214,095500,711690468,2010,2005,2010,2005,217
|
|
20240214,095400,711255378,2000,2005,2005,2000,444
|
|
20240214,095300,710365873,2005,2000,2010,1999,3650
|
|
20240214,095200,703066785,2000,2000,2000,2000,770
|
|
20240214,095100,701526785,2000,2000,2010,2000,2545
|
|
20240214,095000,696436435,2000,2005,2005,1999,5489
|
|
20240214,094900,685453675,2005,2005,2005,2000,4717
|
|
20240214,094800,676007420,2010,2010,2010,2010,291
|
|
20240214,094700,675422510,2005,2005,2005,2005,2109
|
|
20240214,094600,671193965,2005,2005,2010,2005,2905
|
|
20240214,094500,665368615,2005,2010,2010,2005,2390
|
|
20240214,094400,660575845,2010,2005,2010,2000,6195
|
|
20240214,094300,648167355,2005,2000,2005,2000,2795
|
|
20240214,094200,642567315,2005,2000,2005,2000,151
|
|
20240214,094100,642264570,2005,2005,2005,2005,214
|
|
20240214,094000,641835500,2005,2000,2010,1999,3270
|
|
20240214,093900,635280144,2000,2000,2000,2000,1373
|
|
20240214,093800,632534144,2000,2005,2010,2000,4716
|
|
20240214,093700,623101724,2005,2015,2015,2005,7054
|
|
20240214,093600,608955854,2015,2010,2015,2010,410
|
|
20240214,093500,608130179,2015,2005,2015,1999,1221
|
|
20240214,093400,605680605,2005,2005,2015,1995,31906
|
|
20240214,093300,541883872,2005,2015,2015,2005,11817
|
|
20240214,093200,518155832,2015,2010,2015,2010,2808
|
|
20240214,093100,512507912,2015,2020,2020,2015,1275
|
|
20240214,093000,509938767,2020,2020,2020,2015,3908
|
|
20240214,092900,502063592,2020,2010,2020,2010,766
|
|
20240214,092800,500517612,2020,2020,2020,2020,650
|
|
20240214,092700,499204612,2015,2015,2020,2010,1463
|
|
20240214,092600,496262212,2015,2015,2020,2015,800
|
|
20240214,092500,494649782,2015,2025,2025,2015,386
|
|
20240214,092400,493869857,2015,2025,2025,2015,3584
|
|
20240214,092300,486627117,2020,2015,2020,2015,1927
|
|
20240214,092200,482739132,2015,2020,2020,2015,3781
|
|
20240214,092100,475113812,2020,2030,2030,2020,817
|
|
20240214,092000,473459177,2030,2035,2035,2015,10164
|
|
20240214,091900,452893587,2035,2035,2035,2030,322
|
|
20240214,091800,452238342,2035,2030,2035,2030,2392
|
|
20240214,091700,447382577,2035,2035,2035,2025,12924
|
|
20240214,091600,421138442,2030,2025,2035,2025,3926
|
|
20240214,091500,413166562,2025,2025,2025,2025,7545
|
|
20240214,091400,397887937,2020,2015,2025,2010,19594
|
|
20240214,091300,358326547,2015,2010,2015,2010,746
|
|
20240214,091200,356823637,2010,2020,2020,2010,4540
|
|
20240214,091100,347681107,2020,2015,2020,2015,990
|
|
20240214,091000,345686082,2015,2020,2020,2015,2250
|
|
20240214,090900,341150977,2015,2025,2025,2015,6131
|
|
20240214,090800,328787322,2025,2015,2025,2010,10989
|
|
20240214,090700,306615427,2010,2005,2010,2005,7173
|
|
20240214,090600,292213942,2010,2005,2015,2005,21169
|
|
20240214,090500,249749977,2005,1993,2005,1993,13282
|
|
20240214,090400,223190460,1993,1988,1994,1984,3979
|
|
20240214,090300,215284332,1985,2010,2010,1985,5619
|
|
20240214,090200,204103255,2005,1983,2005,1972,34881
|
|
20240214,090100,134607987,1983,1979,1987,1970,27217
|
|
20240214,090000,80822600,1979,1998,2000,1973,40512
|