664 lines
32 KiB
CSV
664 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240110,200100,1104832095,2015,2015,2015,2015,7676
|
|
20240110,200000,1104832095,2015,2015,2015,2015,0
|
|
20240110,195900,1104832095,2015,2015,2015,2015,0
|
|
20240110,195800,1104832095,2015,2015,2015,2015,0
|
|
20240110,195700,1104832095,2015,2015,2015,2015,0
|
|
20240110,195600,1104832095,2015,2015,2015,2015,0
|
|
20240110,195500,1104832095,2015,2015,2015,2015,0
|
|
20240110,195400,1104832095,2015,2015,2015,2015,0
|
|
20240110,195300,1104832095,2015,2015,2015,2015,0
|
|
20240110,195200,1104832095,2015,2015,2015,2015,0
|
|
20240110,195100,1104832095,2015,2015,2015,2015,0
|
|
20240110,195000,1104832095,2015,2015,2015,2015,0
|
|
20240110,194900,1104832095,2015,2015,2015,2015,0
|
|
20240110,194800,1104832095,2015,2015,2015,2015,0
|
|
20240110,194700,1104832095,2015,2015,2015,2015,0
|
|
20240110,194600,1104832095,2015,2015,2015,2015,0
|
|
20240110,194500,1104832095,2015,2015,2015,2015,0
|
|
20240110,194400,1104832095,2015,2015,2015,2015,0
|
|
20240110,194300,1104832095,2015,2015,2015,2015,0
|
|
20240110,194200,1104832095,2015,2015,2015,2015,0
|
|
20240110,194100,1104832095,2015,2015,2015,2015,0
|
|
20240110,194000,1104832095,2015,2015,2015,2015,0
|
|
20240110,193900,1104832095,2015,2015,2015,2015,0
|
|
20240110,193800,1104832095,2015,2015,2015,2015,0
|
|
20240110,193700,1104832095,2015,2015,2015,2015,0
|
|
20240110,193600,1104832095,2015,2015,2015,2015,0
|
|
20240110,193500,1104832095,2015,2015,2015,2015,0
|
|
20240110,193400,1104832095,2015,2015,2015,2015,0
|
|
20240110,193300,1104832095,2015,2015,2015,2015,0
|
|
20240110,193200,1104832095,2015,2015,2015,2015,0
|
|
20240110,193100,1104832095,2015,2015,2015,2015,7676
|
|
20240110,193000,1104832095,2015,2015,2015,2015,0
|
|
20240110,192900,1104832095,2015,2015,2015,2015,0
|
|
20240110,192800,1104832095,2015,2015,2015,2015,0
|
|
20240110,192700,1104832095,2015,2015,2015,2015,0
|
|
20240110,192600,1104832095,2015,2015,2015,2015,0
|
|
20240110,192500,1104832095,2015,2015,2015,2015,0
|
|
20240110,192400,1104832095,2015,2015,2015,2015,0
|
|
20240110,192300,1104832095,2015,2015,2015,2015,0
|
|
20240110,192200,1104832095,2015,2015,2015,2015,0
|
|
20240110,192100,1104832095,2015,2015,2015,2015,0
|
|
20240110,192000,1104832095,2015,2015,2015,2015,0
|
|
20240110,191900,1104832095,2015,2015,2015,2015,0
|
|
20240110,191800,1104832095,2015,2015,2015,2015,0
|
|
20240110,191700,1104832095,2015,2015,2015,2015,0
|
|
20240110,191600,1104832095,2015,2015,2015,2015,0
|
|
20240110,191500,1104832095,2015,2015,2015,2015,0
|
|
20240110,191400,1104832095,2015,2015,2015,2015,0
|
|
20240110,191300,1104832095,2015,2015,2015,2015,0
|
|
20240110,191200,1104832095,2015,2015,2015,2015,0
|
|
20240110,191100,1104832095,2015,2015,2015,2015,0
|
|
20240110,191000,1104832095,2015,2015,2015,2015,0
|
|
20240110,190900,1104832095,2015,2015,2015,2015,0
|
|
20240110,190800,1104832095,2015,2015,2015,2015,0
|
|
20240110,190700,1104832095,2015,2015,2015,2015,0
|
|
20240110,190600,1104832095,2015,2015,2015,2015,0
|
|
20240110,190500,1104832095,2015,2015,2015,2015,0
|
|
20240110,190400,1104832095,2015,2015,2015,2015,0
|
|
20240110,190300,1104832095,2015,2015,2015,2015,0
|
|
20240110,190200,1104832095,2015,2015,2015,2015,0
|
|
20240110,190100,1104832095,2015,2015,2015,2015,7676
|
|
20240110,190000,1104832095,2015,2015,2015,2015,0
|
|
20240110,185900,1104832095,2015,2015,2015,2015,0
|
|
20240110,185800,1104832095,2015,2015,2015,2015,0
|
|
20240110,185700,1104832095,2015,2015,2015,2015,0
|
|
20240110,185600,1104832095,2015,2015,2015,2015,0
|
|
20240110,185500,1104832095,2015,2015,2015,2015,0
|
|
20240110,185400,1104832095,2015,2015,2015,2015,0
|
|
20240110,185300,1104832095,2015,2015,2015,2015,0
|
|
20240110,185200,1104832095,2015,2015,2015,2015,0
|
|
20240110,185100,1104832095,2015,2015,2015,2015,0
|
|
20240110,185000,1104832095,2015,2015,2015,2015,0
|
|
20240110,184900,1104832095,2015,2015,2015,2015,0
|
|
20240110,184800,1104832095,2015,2015,2015,2015,0
|
|
20240110,184700,1104832095,2015,2015,2015,2015,0
|
|
20240110,184600,1104832095,2015,2015,2015,2015,0
|
|
20240110,184500,1104832095,2015,2015,2015,2015,0
|
|
20240110,184400,1104832095,2015,2015,2015,2015,0
|
|
20240110,184300,1104832095,2015,2015,2015,2015,0
|
|
20240110,184200,1104832095,2015,2015,2015,2015,0
|
|
20240110,184100,1104832095,2015,2015,2015,2015,0
|
|
20240110,184000,1104832095,2015,2015,2015,2015,0
|
|
20240110,183900,1104832095,2015,2015,2015,2015,0
|
|
20240110,183800,1104832095,2015,2015,2015,2015,0
|
|
20240110,183700,1104832095,2015,2015,2015,2015,0
|
|
20240110,183600,1104832095,2015,2015,2015,2015,0
|
|
20240110,183500,1104832095,2015,2015,2015,2015,0
|
|
20240110,183400,1104832095,2015,2015,2015,2015,0
|
|
20240110,183300,1104832095,2015,2015,2015,2015,0
|
|
20240110,183200,1104832095,2015,2015,2015,2015,0
|
|
20240110,183100,1104832095,2015,2015,2015,2015,7676
|
|
20240110,183000,1104832095,2015,2015,2015,2015,0
|
|
20240110,182900,1104832095,2015,2015,2015,2015,0
|
|
20240110,182800,1104832095,2015,2015,2015,2015,0
|
|
20240110,182700,1104832095,2015,2015,2015,2015,0
|
|
20240110,182600,1104832095,2015,2015,2015,2015,0
|
|
20240110,182500,1104832095,2015,2015,2015,2015,0
|
|
20240110,182400,1104832095,2015,2015,2015,2015,0
|
|
20240110,182300,1104832095,2015,2015,2015,2015,0
|
|
20240110,182200,1104832095,2015,2015,2015,2015,0
|
|
20240110,182100,1104832095,2015,2015,2015,2015,0
|
|
20240110,182000,1104832095,2015,2015,2015,2015,0
|
|
20240110,181900,1104832095,2015,2015,2015,2015,0
|
|
20240110,181800,1104832095,2015,2015,2015,2015,0
|
|
20240110,181700,1104832095,2015,2015,2015,2015,0
|
|
20240110,181600,1104832095,2015,2015,2015,2015,0
|
|
20240110,181500,1104832095,2015,2015,2015,2015,0
|
|
20240110,181400,1104832095,2015,2015,2015,2015,0
|
|
20240110,181300,1104832095,2015,2015,2015,2015,0
|
|
20240110,181200,1104832095,2015,2015,2015,2015,0
|
|
20240110,181100,1104832095,2015,2015,2015,2015,0
|
|
20240110,181000,1104832095,2015,2015,2015,2015,0
|
|
20240110,180900,1104832095,2015,2015,2015,2015,0
|
|
20240110,180800,1104832095,2015,2015,2015,2015,0
|
|
20240110,180700,1104832095,2015,2015,2015,2015,0
|
|
20240110,180600,1104832095,2015,2015,2015,2015,0
|
|
20240110,180500,1104832095,2015,2015,2015,2015,0
|
|
20240110,180400,1104832095,2015,2015,2015,2015,0
|
|
20240110,180300,1104832095,2015,2015,2015,2015,0
|
|
20240110,180200,1104832095,2015,2015,2015,2015,0
|
|
20240110,180100,1104832095,2015,2015,2015,2015,7676
|
|
20240110,180000,1104832095,2015,2015,2015,2015,0
|
|
20240110,175900,1104832095,2015,2015,2015,2015,0
|
|
20240110,175800,1104832095,2015,2015,2015,2015,0
|
|
20240110,175700,1104832095,2015,2015,2015,2015,0
|
|
20240110,175600,1104832095,2015,2015,2015,2015,0
|
|
20240110,175500,1104832095,2015,2015,2015,2015,0
|
|
20240110,175400,1104832095,2015,2015,2015,2015,0
|
|
20240110,175300,1104832095,2015,2015,2015,2015,0
|
|
20240110,175200,1104832095,2015,2015,2015,2015,0
|
|
20240110,175100,1104832095,2015,2015,2015,2015,0
|
|
20240110,175000,1104832095,2015,2015,2015,2015,0
|
|
20240110,174900,1104832095,2015,2015,2015,2015,0
|
|
20240110,174800,1104832095,2015,2015,2015,2015,0
|
|
20240110,174700,1104832095,2015,2015,2015,2015,0
|
|
20240110,174600,1104832095,2015,2015,2015,2015,0
|
|
20240110,174500,1104832095,2015,2015,2015,2015,0
|
|
20240110,174400,1104832095,2015,2015,2015,2015,0
|
|
20240110,174300,1104832095,2015,2015,2015,2015,0
|
|
20240110,174200,1104832095,2015,2015,2015,2015,0
|
|
20240110,174100,1104832095,2015,2015,2015,2015,0
|
|
20240110,174000,1104832095,2015,2015,2015,2015,0
|
|
20240110,173900,1104832095,2015,2015,2015,2015,0
|
|
20240110,173800,1104832095,2015,2015,2015,2015,0
|
|
20240110,173700,1104832095,2015,2015,2015,2015,0
|
|
20240110,173600,1104832095,2015,2015,2015,2015,0
|
|
20240110,173500,1104832095,2015,2015,2015,2015,0
|
|
20240110,173400,1104832095,2015,2015,2015,2015,0
|
|
20240110,173300,1104832095,2015,2015,2015,2015,0
|
|
20240110,173200,1104832095,2015,2015,2015,2015,0
|
|
20240110,173100,1104832095,2015,2015,2015,2015,7676
|
|
20240110,173000,1104832095,2015,2015,2015,2015,0
|
|
20240110,172900,1104832095,2015,2015,2015,2015,0
|
|
20240110,172800,1104832095,2015,2015,2015,2015,0
|
|
20240110,172700,1104832095,2015,2015,2015,2015,0
|
|
20240110,172600,1104832095,2015,2015,2015,2015,0
|
|
20240110,172500,1104832095,2015,2015,2015,2015,0
|
|
20240110,172400,1104832095,2015,2015,2015,2015,0
|
|
20240110,172300,1104832095,2015,2015,2015,2015,0
|
|
20240110,172200,1104832095,2015,2015,2015,2015,0
|
|
20240110,172100,1104832095,2015,2015,2015,2015,0
|
|
20240110,172000,1104832095,2015,2015,2015,2015,0
|
|
20240110,171900,1104832095,2015,2015,2015,2015,0
|
|
20240110,171800,1104832095,2015,2015,2015,2015,0
|
|
20240110,171700,1104832095,2015,2015,2015,2015,0
|
|
20240110,171600,1104832095,2015,2015,2015,2015,0
|
|
20240110,171500,1104832095,2015,2015,2015,2015,0
|
|
20240110,171400,1104832095,2015,2015,2015,2015,0
|
|
20240110,171300,1104832095,2015,2015,2015,2015,0
|
|
20240110,171200,1104832095,2015,2015,2015,2015,0
|
|
20240110,171100,1104832095,2015,2015,2015,2015,0
|
|
20240110,171000,1104832095,2015,2015,2015,2015,0
|
|
20240110,170900,1104832095,2015,2015,2015,2015,0
|
|
20240110,170800,1104832095,2015,2015,2015,2015,0
|
|
20240110,170700,1104832095,2015,2015,2015,2015,0
|
|
20240110,170600,1104832095,2015,2015,2015,2015,0
|
|
20240110,170500,1104832095,2015,2015,2015,2015,0
|
|
20240110,170400,1104832095,2015,2015,2015,2015,0
|
|
20240110,170300,1104832095,2015,2015,2015,2015,0
|
|
20240110,170200,1104832095,2015,2015,2015,2015,0
|
|
20240110,170100,1104832095,2015,2015,2015,2015,7676
|
|
20240110,170000,1104832095,2015,2015,2015,2015,0
|
|
20240110,165900,1104832095,2015,2015,2015,2015,0
|
|
20240110,165800,1104832095,2015,2015,2015,2015,0
|
|
20240110,165700,1104832095,2015,2015,2015,2015,0
|
|
20240110,165600,1104832095,2015,2015,2015,2015,0
|
|
20240110,165500,1104832095,2015,2015,2015,2015,0
|
|
20240110,165400,1104832095,2015,2015,2015,2015,0
|
|
20240110,165300,1104832095,2015,2015,2015,2015,0
|
|
20240110,165200,1104832095,2015,2015,2015,2015,0
|
|
20240110,165100,1104832095,2015,2015,2015,2015,0
|
|
20240110,165000,1104832095,2015,2015,2015,2015,0
|
|
20240110,164900,1104832095,2015,2015,2015,2015,0
|
|
20240110,164800,1104832095,2015,2015,2015,2015,0
|
|
20240110,164700,1104832095,2015,2015,2015,2015,0
|
|
20240110,164600,1104832095,2015,2015,2015,2015,0
|
|
20240110,164500,1104832095,2015,2015,2015,2015,0
|
|
20240110,164400,1104832095,2015,2015,2015,2015,0
|
|
20240110,164300,1104832095,2015,2015,2015,2015,0
|
|
20240110,164200,1104832095,2015,2015,2015,2015,0
|
|
20240110,164100,1104832095,2015,2015,2015,2015,0
|
|
20240110,164000,1104832095,2015,2015,2015,2015,0
|
|
20240110,163900,1104832095,2015,2015,2015,2015,0
|
|
20240110,163800,1104832095,2015,2015,2015,2015,0
|
|
20240110,163700,1104832095,2015,2015,2015,2015,0
|
|
20240110,163600,1104832095,2015,2015,2015,2015,0
|
|
20240110,163500,1104832095,2015,2015,2015,2015,0
|
|
20240110,163400,1104832095,2015,2015,2015,2015,0
|
|
20240110,163300,1104832095,2015,2015,2015,2015,0
|
|
20240110,163200,1104832095,2015,2015,2015,2015,0
|
|
20240110,163100,1104832095,2015,2015,2015,2015,7676
|
|
20240110,163000,1104832095,2015,2015,2015,2015,0
|
|
20240110,162900,1104832095,2015,2015,2015,2015,0
|
|
20240110,162800,1104832095,2015,2015,2015,2015,0
|
|
20240110,162700,1104832095,2015,2015,2015,2015,0
|
|
20240110,162600,1104832095,2015,2015,2015,2015,0
|
|
20240110,162500,1104832095,2015,2015,2015,2015,0
|
|
20240110,162400,1104832095,2015,2015,2015,2015,0
|
|
20240110,162300,1104832095,2015,2015,2015,2015,0
|
|
20240110,162200,1104832095,2015,2015,2015,2015,0
|
|
20240110,162100,1104832095,2015,2015,2015,2015,0
|
|
20240110,162000,1104832095,2015,2015,2015,2015,0
|
|
20240110,161900,1104832095,2015,2015,2015,2015,0
|
|
20240110,161800,1104832095,2015,2015,2015,2015,0
|
|
20240110,161700,1104832095,2015,2015,2015,2015,0
|
|
20240110,161600,1104832095,2015,2015,2015,2015,0
|
|
20240110,161500,1104832095,2015,2015,2015,2015,0
|
|
20240110,161400,1104832095,2015,2015,2015,2015,0
|
|
20240110,161300,1104832095,2015,2015,2015,2015,0
|
|
20240110,161200,1104832095,2015,2015,2015,2015,0
|
|
20240110,161100,1104832095,2015,2015,2015,2015,0
|
|
20240110,161000,1104832095,2015,2015,2015,2015,0
|
|
20240110,160900,1104832095,2015,2015,2015,2015,0
|
|
20240110,160800,1104832095,2015,2015,2015,2015,0
|
|
20240110,160700,1104832095,2015,2015,2015,2015,0
|
|
20240110,160600,1104832095,2015,2015,2015,2015,0
|
|
20240110,160500,1104832095,2015,2015,2015,2015,0
|
|
20240110,160400,1104832095,2015,2015,2015,2015,0
|
|
20240110,160300,1104832095,2015,2015,2015,2015,0
|
|
20240110,160200,1104832095,2015,2015,2015,2015,0
|
|
20240110,160100,1104832095,2015,2015,2015,2015,7676
|
|
20240110,160000,1104832095,2015,2015,2015,2015,0
|
|
20240110,155900,1104832095,2015,2015,2015,2015,0
|
|
20240110,155800,1104832095,2015,2015,2015,2015,0
|
|
20240110,155700,1104832095,2015,2015,2015,2015,0
|
|
20240110,155600,1104832095,2015,2015,2015,2015,0
|
|
20240110,155500,1104832095,2015,2015,2015,2015,0
|
|
20240110,155400,1104832095,2015,2015,2015,2015,0
|
|
20240110,155300,1104832095,2015,2015,2015,2015,0
|
|
20240110,155200,1104832095,2015,2015,2015,2015,0
|
|
20240110,155100,1104832095,2015,2015,2015,2015,0
|
|
20240110,155000,1104832095,2015,2015,2015,2015,0
|
|
20240110,154900,1104832095,2015,2015,2015,2015,0
|
|
20240110,154800,1104832095,2015,2015,2015,2015,0
|
|
20240110,154700,1104832095,2015,2015,2015,2015,0
|
|
20240110,154600,1104832095,2015,2015,2015,2015,0
|
|
20240110,154500,1104832095,2015,2015,2015,2015,0
|
|
20240110,154400,1104832095,2015,2015,2015,2015,0
|
|
20240110,154300,1104832095,2015,2015,2015,2015,0
|
|
20240110,154200,1104832095,2015,2015,2015,2015,0
|
|
20240110,154100,1104832095,2015,2015,2015,2015,0
|
|
20240110,154000,1104832095,2015,2015,2015,2015,0
|
|
20240110,153900,1104832095,2015,2015,2015,2015,0
|
|
20240110,153800,1104832095,2015,2015,2015,2015,0
|
|
20240110,153700,1104832095,2015,2015,2015,2015,0
|
|
20240110,153600,1104832095,2015,2015,2015,2015,0
|
|
20240110,153500,1104832095,2015,2015,2015,2015,0
|
|
20240110,153400,1104832095,2015,2015,2015,2015,0
|
|
20240110,153300,1104832095,2015,2015,2015,2015,0
|
|
20240110,153200,1104832095,2015,2015,2015,2015,0
|
|
20240110,153100,1104832095,2015,2015,2015,2015,7676
|
|
20240110,153000,1104832095,2015,2015,2015,2015,7676
|
|
20240110,152900,1089364955,2020,2020,2020,2020,0
|
|
20240110,152800,1089364955,2020,2020,2020,2020,0
|
|
20240110,152700,1089364955,2020,2020,2020,2020,0
|
|
20240110,152600,1089364955,2020,2020,2020,2020,0
|
|
20240110,152500,1089364955,2020,2020,2020,2020,0
|
|
20240110,152400,1089364955,2020,2020,2020,2020,0
|
|
20240110,152300,1089364955,2020,2020,2020,2020,0
|
|
20240110,152200,1089364955,2020,2020,2020,2020,0
|
|
20240110,152100,1089364955,2020,2020,2020,2020,0
|
|
20240110,152000,1089364955,2020,2020,2020,2020,0
|
|
20240110,151900,1089364955,2020,2020,2020,2015,250
|
|
20240110,151800,1088860055,2020,2010,2020,2010,1664
|
|
20240110,151700,1085515405,2010,2010,2010,2010,433
|
|
20240110,151600,1084645075,2010,2010,2010,2010,1415
|
|
20240110,151500,1081800925,2010,2015,2015,2010,6927
|
|
20240110,151400,1067877505,2015,2015,2015,2015,4
|
|
20240110,151300,1067869445,2015,2020,2020,2015,1502
|
|
20240110,151200,1064842530,2020,2015,2020,2015,2955
|
|
20240110,151100,1058888200,2015,2015,2015,2015,6000
|
|
20240110,151000,1046798200,2015,2015,2015,2015,0
|
|
20240110,150900,1046798200,2015,2015,2015,2015,50
|
|
20240110,150800,1046697450,2015,2015,2015,2010,14235
|
|
20240110,150700,1018084700,2015,2015,2015,2015,0
|
|
20240110,150600,1018084700,2015,2015,2015,2015,1
|
|
20240110,150500,1018082685,2015,2015,2015,2015,2851
|
|
20240110,150400,1012337920,2015,2015,2015,2015,81
|
|
20240110,150300,1012174705,2015,2015,2015,2015,0
|
|
20240110,150200,1012174705,2015,2015,2020,2015,2684
|
|
20240110,150100,1006766140,2015,2020,2020,2015,501
|
|
20240110,150000,1005756620,2020,2020,2020,2020,44
|
|
20240110,145900,1005667740,2020,2020,2020,2020,100
|
|
20240110,145800,1005465740,2020,2015,2020,2015,10
|
|
20240110,145700,1005445545,2015,2015,2015,2015,0
|
|
20240110,145600,1005445545,2015,2015,2015,2015,0
|
|
20240110,145500,1005445545,2015,2015,2015,2015,200
|
|
20240110,145400,1005042545,2015,2015,2015,2015,2731
|
|
20240110,145300,999539580,2015,2015,2015,2015,0
|
|
20240110,145200,999539580,2015,2015,2015,2015,0
|
|
20240110,145100,999539580,2015,2015,2015,2015,1000
|
|
20240110,145000,997524580,2010,2010,2010,2010,555
|
|
20240110,144900,996409030,2010,2010,2010,2010,0
|
|
20240110,144800,996409030,2010,2010,2010,2010,583
|
|
20240110,144700,995237200,2010,2010,2010,2010,512
|
|
20240110,144600,994208080,2015,2015,2015,2015,200
|
|
20240110,144500,993805080,2015,2015,2015,2015,0
|
|
20240110,144400,993805080,2015,2015,2015,2015,1399
|
|
20240110,144300,990986095,2015,2015,2015,2015,10
|
|
20240110,144200,990965945,2015,2015,2015,2015,0
|
|
20240110,144100,990965945,2015,2015,2015,2015,0
|
|
20240110,144000,990965945,2015,2015,2015,2015,0
|
|
20240110,143900,990965945,2015,2015,2015,2015,0
|
|
20240110,143800,990965945,2015,2015,2015,2015,200
|
|
20240110,143700,990562945,2020,2020,2020,2020,0
|
|
20240110,143600,990562945,2020,2015,2020,2015,200
|
|
20240110,143500,990159895,2015,2020,2020,2015,920
|
|
20240110,143400,988306045,2015,2015,2015,2015,300
|
|
20240110,143300,987701545,2015,2015,2015,2015,0
|
|
20240110,143200,987701545,2015,2020,2020,2015,110
|
|
20240110,143100,987479890,2020,2015,2020,2015,589
|
|
20240110,143000,986292555,2015,2015,2015,2015,314
|
|
20240110,142900,985659845,2015,2015,2015,2015,3940
|
|
20240110,142800,977720745,2015,2015,2015,2015,0
|
|
20240110,142700,977720745,2015,2015,2015,2015,1
|
|
20240110,142600,977718730,2015,2020,2020,2015,515
|
|
20240110,142500,976679980,2020,2020,2020,2020,0
|
|
20240110,142400,976679980,2020,2020,2020,2020,0
|
|
20240110,142300,976679980,2020,2020,2020,2020,0
|
|
20240110,142200,976679980,2020,2020,2020,2020,0
|
|
20240110,142100,976679980,2020,2020,2020,2020,0
|
|
20240110,142000,976679980,2020,2020,2020,2020,5
|
|
20240110,141900,976669880,2020,2020,2020,2020,6
|
|
20240110,141800,976657760,2015,2015,2015,2015,3
|
|
20240110,141700,976651715,2015,2015,2015,2015,32
|
|
20240110,141600,976587235,2015,2015,2015,2015,0
|
|
20240110,141500,976587235,2015,2020,2020,2015,351
|
|
20240110,141400,975879965,2015,2015,2015,2015,190
|
|
20240110,141300,975497115,2015,2015,2015,2015,0
|
|
20240110,141200,975497115,2015,2015,2015,2015,99
|
|
20240110,141100,975297630,2015,2015,2015,2015,0
|
|
20240110,141000,975297630,2015,2020,2020,2015,334
|
|
20240110,140900,974623420,2015,2015,2015,2015,0
|
|
20240110,140800,974623420,2015,2015,2015,2015,1500
|
|
20240110,140700,971600920,2015,2015,2015,2015,0
|
|
20240110,140600,971600920,2015,2015,2015,2015,200
|
|
20240110,140500,971197920,2025,2025,2025,2025,50
|
|
20240110,140400,971096670,2015,2015,2015,2015,1675
|
|
20240110,140300,967721545,2015,2015,2015,2015,2146
|
|
20240110,140200,963397355,2025,2025,2025,2025,0
|
|
20240110,140100,963397355,2025,2025,2025,2025,1086
|
|
20240110,140000,961198205,2025,2015,2025,2015,211
|
|
20240110,135900,960771040,2015,2015,2020,2015,3716
|
|
20240110,135800,953270420,2015,2015,2015,2015,100
|
|
20240110,135700,953068920,2015,2015,2015,2015,2000
|
|
20240110,135600,949038920,2015,2015,2015,2015,0
|
|
20240110,135500,949038920,2015,2015,2015,2015,3207
|
|
20240110,135400,942576815,2020,2015,2020,2015,3100
|
|
20240110,135300,936315315,2015,2015,2015,2015,0
|
|
20240110,135200,936315315,2015,2015,2015,2015,557
|
|
20240110,135100,935192960,2015,2020,2020,2015,2102
|
|
20240110,135000,930956925,2015,2015,2015,2015,51
|
|
20240110,134900,930854160,2020,2020,2020,2020,1
|
|
20240110,134800,930852140,2020,2020,2020,2020,200
|
|
20240110,134700,930448140,2020,2020,2020,2020,100
|
|
20240110,134600,930246140,2020,2020,2020,2020,7
|
|
20240110,134500,930232000,2010,2010,2010,2010,0
|
|
20240110,134400,930232000,2010,2010,2010,2010,0
|
|
20240110,134300,930232000,2010,2010,2010,2010,0
|
|
20240110,134200,930232000,2010,2010,2010,2010,500
|
|
20240110,134100,929227000,2015,2015,2015,2015,0
|
|
20240110,134000,929227000,2015,2015,2015,2015,0
|
|
20240110,133900,929227000,2015,2015,2015,2015,0
|
|
20240110,133800,929227000,2015,2015,2015,2015,229
|
|
20240110,133700,928765565,2015,2015,2015,2015,1109
|
|
20240110,133600,926530930,2015,2015,2015,2015,101
|
|
20240110,133500,926327415,2015,2015,2015,2010,1716
|
|
20240110,133400,922876255,2015,2015,2015,2015,0
|
|
20240110,133300,922876255,2015,2015,2015,2015,34
|
|
20240110,133200,922807745,2015,2015,2015,2015,0
|
|
20240110,133100,922807745,2015,2015,2015,2015,1777
|
|
20240110,133000,919227090,2010,2010,2010,2010,230
|
|
20240110,132900,918764790,2010,2015,2015,2010,600
|
|
20240110,132800,917556085,2015,2015,2015,2010,2001
|
|
20240110,132700,913524075,2015,2015,2015,2015,100
|
|
20240110,132600,913322575,2015,2020,2020,2015,102
|
|
20240110,132500,913117040,2020,2010,2020,2010,1084
|
|
20240110,132400,910928200,2010,2020,2020,2010,2
|
|
20240110,132300,910924170,2020,2020,2020,2020,10
|
|
20240110,132200,910903970,2010,2010,2010,2010,200
|
|
20240110,132100,910501970,2010,2020,2020,2010,102
|
|
20240110,132000,910296240,2020,2020,2020,2020,2
|
|
20240110,131900,910292200,2010,2020,2020,2010,3
|
|
20240110,131800,910286150,2010,2010,2010,2010,0
|
|
20240110,131700,910286150,2010,2020,2020,2010,2
|
|
20240110,131600,910282120,2020,2020,2020,2010,3012
|
|
20240110,131500,904227890,2015,2015,2015,2015,1000
|
|
20240110,131400,902212890,2015,2015,2015,2015,140
|
|
20240110,131300,901930790,2015,2015,2015,2015,769
|
|
20240110,131200,900381255,2010,2020,2020,2010,7193
|
|
20240110,131100,885886340,2030,2030,2030,2030,0
|
|
20240110,131000,885886340,2030,2030,2030,2030,0
|
|
20240110,130900,885886340,2030,2030,2030,2030,8
|
|
20240110,130800,885870100,2020,2020,2020,2020,0
|
|
20240110,130700,885870100,2020,2020,2020,2020,300
|
|
20240110,130600,885264100,2020,2030,2030,2020,2
|
|
20240110,130500,885260050,2025,2025,2025,2025,2038
|
|
20240110,130400,881133100,2025,2025,2025,2025,3000
|
|
20240110,130300,875058100,2025,2025,2025,2025,800
|
|
20240110,130200,873438100,2025,2025,2025,2025,0
|
|
20240110,130100,873438100,2025,2025,2025,2025,1668
|
|
20240110,130000,870060400,2025,2025,2025,2025,0
|
|
20240110,125900,870060400,2025,2025,2025,2025,0
|
|
20240110,125800,870060400,2025,2025,2025,2025,1000
|
|
20240110,125700,868035400,2025,2030,2030,2025,493
|
|
20240110,125600,867034630,2035,2035,2035,2035,200
|
|
20240110,125500,866627630,2035,2035,2035,2035,0
|
|
20240110,125400,866627630,2035,2035,2035,2035,0
|
|
20240110,125300,866627630,2035,2035,2035,2035,0
|
|
20240110,125200,866627630,2035,2035,2035,2035,0
|
|
20240110,125100,866627630,2035,2030,2035,2030,11716
|
|
20240110,125000,842842070,2030,2030,2030,2030,5500
|
|
20240110,124900,831677070,2030,2030,2030,2030,1600
|
|
20240110,124800,828429070,2030,2035,2035,2030,37
|
|
20240110,124700,828353925,2035,2035,2035,2035,245
|
|
20240110,124600,827855350,2030,2030,2030,2030,0
|
|
20240110,124500,827855350,2030,2030,2030,2030,250
|
|
20240110,124400,827347850,2030,2035,2035,2030,200
|
|
20240110,124300,826941350,2035,2035,2035,2035,25
|
|
20240110,124200,826890475,2035,2035,2035,2035,292
|
|
20240110,124100,826296255,2035,2035,2035,2035,3
|
|
20240110,124000,826290150,2035,2035,2035,2035,176
|
|
20240110,123900,825931990,2035,2035,2035,2030,392
|
|
20240110,123800,825135005,2040,2040,2040,2040,1288
|
|
20240110,123700,822507485,2035,2035,2035,2035,40
|
|
20240110,123600,822426085,2030,2030,2030,2030,2000
|
|
20240110,123500,818366085,2035,2040,2040,2030,1218
|
|
20240110,123400,815887860,2030,2030,2040,2030,1398
|
|
20240110,123300,813043440,2030,2035,2035,2030,1631
|
|
20240110,123200,809724410,2035,2035,2035,2035,1165
|
|
20240110,123100,807353635,2030,2035,2035,2030,122
|
|
20240110,123000,807105370,2035,2035,2035,2035,560
|
|
20240110,122900,805965770,2035,2035,2035,2035,15
|
|
20240110,122800,805935245,2035,2035,2035,2035,222
|
|
20240110,122700,805483475,2035,2025,2035,2025,12556
|
|
20240110,122600,779998640,2025,2025,2025,2025,0
|
|
20240110,122500,779998640,2025,2030,2030,2025,2
|
|
20240110,122400,779994585,2030,2030,2030,2030,1
|
|
20240110,122300,779992555,2020,2030,2030,2020,2
|
|
20240110,122200,779988505,2030,2030,2030,2030,2
|
|
20240110,122100,779984445,2020,2020,2020,2020,3062
|
|
20240110,122000,773799205,2025,2025,2025,2025,589
|
|
20240110,121900,772606480,2025,2025,2025,2025,0
|
|
20240110,121800,772606480,2025,2025,2025,2025,777
|
|
20240110,121700,771033055,2030,2025,2030,2025,220
|
|
20240110,121600,770587455,2025,2020,2025,2020,1176
|
|
20240110,121500,768211435,2020,2020,2020,2020,1
|
|
20240110,121400,768209415,2030,2030,2030,2025,3805
|
|
20240110,121300,760504275,2030,2030,2030,2030,479
|
|
20240110,121200,759531905,2030,2030,2030,2030,0
|
|
20240110,121100,759531905,2030,2030,2030,2025,679
|
|
20240110,121000,758154035,2030,2030,2030,2030,10
|
|
20240110,120900,758133735,2030,2030,2030,2030,0
|
|
20240110,120800,758133735,2030,2030,2030,2030,29
|
|
20240110,120700,758074865,2030,2030,2030,2030,100
|
|
20240110,120600,757871865,2025,2030,2030,2025,2
|
|
20240110,120500,757867810,2030,2030,2030,2030,0
|
|
20240110,120400,757867810,2030,2030,2030,2030,1
|
|
20240110,120300,757865780,2030,2030,2030,2030,2607
|
|
20240110,120200,752573570,2030,2030,2030,2030,0
|
|
20240110,120100,752573570,2030,2040,2040,2030,1440
|
|
20240110,120000,749643925,2040,2040,2040,2040,0
|
|
20240110,115900,749643925,2040,2040,2040,2040,5
|
|
20240110,115800,749633725,2040,2040,2040,2040,24
|
|
20240110,115700,749584765,2040,2040,2040,2040,148
|
|
20240110,115600,749282845,2035,2035,2035,2035,177
|
|
20240110,115500,748922650,2040,2040,2040,2040,51
|
|
20240110,115400,748818610,2040,2040,2040,2040,0
|
|
20240110,115300,748818610,2040,2040,2040,2040,0
|
|
20240110,115200,748818610,2040,2040,2040,2035,728
|
|
20240110,115100,747334275,2040,2040,2040,2040,0
|
|
20240110,115000,747334275,2040,2040,2040,2040,480
|
|
20240110,114900,746355075,2040,2040,2040,2040,1000
|
|
20240110,114800,744315075,2045,2040,2045,2040,1055
|
|
20240110,114700,742160600,2045,2045,2045,2045,3
|
|
20240110,114600,742154465,2040,2040,2045,2040,1375
|
|
20240110,114500,739345590,2045,2035,2045,2035,1194
|
|
20240110,114400,736910115,2035,2040,2040,2035,2201
|
|
20240110,114300,732421080,2040,2040,2040,2040,3
|
|
20240110,114200,732414960,2040,2040,2040,2040,0
|
|
20240110,114100,732414960,2040,2040,2040,2040,100
|
|
20240110,114000,732210960,2040,2040,2040,2040,5774
|
|
20240110,113900,720432000,2040,2035,2040,2035,7350
|
|
20240110,113800,705457585,2030,2035,2035,2030,1008
|
|
20240110,113700,703411305,2035,2035,2035,2035,759
|
|
20240110,113600,701866740,2035,2035,2035,2035,24
|
|
20240110,113500,701817900,2035,2035,2035,2035,616
|
|
20240110,113400,700564340,2035,2035,2035,2035,1
|
|
20240110,113300,700562305,2025,2025,2025,2025,0
|
|
20240110,113200,700562305,2025,2035,2035,2025,5147
|
|
20240110,113100,690108765,2040,2040,2040,2040,5
|
|
20240110,113000,690098565,2040,2040,2040,2040,2
|
|
20240110,112900,690094485,2040,2040,2040,2035,2410
|
|
20240110,112800,685180270,2040,2040,2040,2040,150
|
|
20240110,112700,684874270,2040,2035,2040,2035,3092
|
|
20240110,112600,678568900,2035,2035,2035,2030,2147
|
|
20240110,112500,674200490,2040,2040,2040,2040,148
|
|
20240110,112400,673898570,2035,2030,2035,2030,13996
|
|
20240110,112300,645448060,2030,2030,2030,2030,1005
|
|
20240110,112200,643407910,2030,2030,2030,2030,1
|
|
20240110,112100,643405880,2030,2030,2030,2030,0
|
|
20240110,112000,643405880,2030,2030,2030,2030,41
|
|
20240110,111900,643322650,2030,2030,2030,2030,700
|
|
20240110,111800,641901650,2030,2030,2030,2030,300
|
|
20240110,111700,641292650,2030,2030,2030,2030,829
|
|
20240110,111600,639609780,2035,2025,2035,2025,2553
|
|
20240110,111500,634427445,2025,2030,2030,2025,4413
|
|
20240110,111400,625490075,2030,2035,2035,2030,1164
|
|
20240110,111300,623126290,2030,2040,2040,2030,2905
|
|
20240110,111200,617210740,2040,2035,2040,2035,705
|
|
20240110,111100,615776045,2045,2035,2045,2035,1947
|
|
20240110,111000,611809930,2040,2040,2050,2040,10643
|
|
20240110,110900,590031485,2040,2040,2040,2040,40
|
|
20240110,110800,589949885,2040,2040,2040,2040,20
|
|
20240110,110700,589909085,2040,2040,2040,2040,9653
|
|
20240110,110600,570216965,2040,2035,2040,2035,528
|
|
20240110,110500,569140250,2045,2035,2050,2035,12574
|
|
20240110,110400,543432890,2035,2035,2035,2035,3845
|
|
20240110,110300,535608315,2035,2035,2035,2025,935
|
|
20240110,110200,533712250,2035,2035,2035,2035,50
|
|
20240110,110100,533610500,2030,2035,2040,2030,2743
|
|
20240110,110000,528032640,2035,2035,2035,2035,0
|
|
20240110,105900,528032640,2035,2030,2035,2030,25
|
|
20240110,105800,527981855,2030,2035,2040,2030,355
|
|
20240110,105700,527260620,2040,2040,2040,2040,6624
|
|
20240110,105600,513747660,2030,2040,2040,2030,2070
|
|
20240110,105500,509545360,2040,2035,2040,2030,13103
|
|
20240110,105400,482841690,2035,2035,2035,2035,0
|
|
20240110,105300,482841690,2035,2035,2035,2035,3050
|
|
20240110,105200,476634940,2035,2025,2035,2025,3513
|
|
20240110,105100,469488945,2025,2020,2025,2020,7642
|
|
20240110,105000,454014105,2020,2020,2020,2020,1037
|
|
20240110,104900,451919365,2020,2020,2020,2020,200
|
|
20240110,104800,451515365,2020,2030,2030,2020,3201
|
|
20240110,104700,445037500,2030,2030,2030,2030,0
|
|
20240110,104600,445037500,2030,2025,2030,2025,1127
|
|
20240110,104500,442750280,2025,2025,2025,2025,70
|
|
20240110,104400,442608530,2025,2025,2030,2025,106
|
|
20240110,104300,442393625,2025,2035,2035,2025,4892
|
|
20240110,104200,432463405,2030,2035,2040,2030,725
|
|
20240110,104100,430987485,2035,2040,2040,2035,7503
|
|
20240110,104000,415711365,2035,2040,2040,2035,1547
|
|
20240110,103900,412558170,2040,2040,2040,2035,1152
|
|
20240110,103800,410210590,2040,2035,2040,2035,4013
|
|
20240110,103700,402025070,2035,2030,2035,2030,701
|
|
20240110,103600,400599535,2030,2035,2035,2025,4641
|
|
20240110,103500,391160280,2035,2035,2035,2030,1584
|
|
20240110,103400,387937305,2035,2030,2035,2015,25842
|
|
20240110,103300,335452755,2025,2020,2025,2020,5521
|
|
20240110,103200,324273990,2020,2020,2025,2020,4990
|
|
20240110,103100,314193790,2020,2020,2020,2020,159
|
|
20240110,103000,313872610,2020,2020,2020,2015,329
|
|
20240110,102900,313208050,2015,2015,2015,2015,0
|
|
20240110,102800,313208050,2015,2015,2015,2015,308
|
|
20240110,102700,312587430,2015,2020,2020,2015,567
|
|
20240110,102600,311444850,2020,2015,2020,2015,14
|
|
20240110,102500,311416595,2015,2020,2020,2015,5
|
|
20240110,102400,311406500,2015,2015,2015,2015,0
|
|
20240110,102300,311406500,2015,2015,2015,2015,15
|
|
20240110,102200,311376275,2015,2015,2015,2015,816
|
|
20240110,102100,309732035,2015,2015,2025,2015,5648
|
|
20240110,102000,298325830,2020,2020,2020,2020,20
|
|
20240110,101900,298285430,2020,2020,2020,2020,1
|
|
20240110,101800,298283410,2015,2015,2015,2015,0
|
|
20240110,101700,298283410,2015,2015,2015,2015,28
|
|
20240110,101600,298226990,2020,2015,2020,2015,2365
|
|
20240110,101500,293461470,2010,2010,2010,2010,2220
|
|
20240110,101400,288999270,2010,2010,2010,2010,472
|
|
20240110,101300,288050550,2010,2010,2010,2010,1
|
|
20240110,101200,288048540,2010,2010,2010,2010,500
|
|
20240110,101100,287043540,2010,2015,2015,2010,516
|
|
20240110,101000,286003840,2010,2015,2015,2010,400
|
|
20240110,100900,285199340,2015,2015,2015,2015,1111
|
|
20240110,100800,282960675,2015,2015,2015,2015,831
|
|
20240110,100700,281286210,2010,2010,2010,2010,500
|
|
20240110,100600,280281210,2010,2010,2010,2010,1012
|
|
20240110,100500,278247090,2010,2010,2010,2010,3
|
|
20240110,100400,278241060,1999,2010,2010,1999,20200
|
|
20240110,100300,237808532,2015,2015,2015,2015,2
|
|
20240110,100200,237804502,2010,2010,2010,2010,615
|
|
20240110,100100,236568352,2010,2010,2015,2010,694
|
|
20240110,100000,235170927,2010,2010,2015,2010,1325
|
|
20240110,095900,232507672,2015,2010,2015,2010,1151
|
|
20240110,095800,230188662,2015,2015,2015,2015,7
|
|
20240110,095700,230174557,2010,2010,2010,2010,1400
|
|
20240110,095600,227360557,2010,2005,2010,2005,3218
|
|
20240110,095500,220892387,2005,2005,2005,2005,0
|
|
20240110,095400,220892387,2005,2005,2005,2005,1000
|
|
20240110,095300,218887387,2010,2010,2010,2010,0
|
|
20240110,095200,218887387,2010,2005,2010,2005,302
|
|
20240110,095100,218280377,2005,2005,2005,2005,248
|
|
20240110,095000,217783137,2005,2005,2005,2005,0
|
|
20240110,094900,217783137,2005,2010,2010,2005,160
|
|
20240110,094800,217462287,2005,2005,2005,2005,0
|
|
20240110,094700,217462287,2005,2005,2005,2005,0
|
|
20240110,094600,217462287,2005,2005,2005,2005,50
|
|
20240110,094500,217362037,2005,2005,2005,2005,0
|
|
20240110,094400,217362037,2005,2005,2005,2005,59
|
|
20240110,094300,217243742,2005,2005,2005,2005,3396
|
|
20240110,094200,210434762,2000,2005,2005,2000,2232
|
|
20240110,094100,205959607,2005,2010,2010,2005,5
|
|
20240110,094000,205949577,2005,2010,2010,2005,20
|
|
20240110,093900,205909417,2010,2010,2010,2010,4
|
|
20240110,093800,205901377,2010,2010,2010,2005,1791
|
|
20240110,093700,202310367,2005,2005,2005,2005,20
|
|
20240110,093600,202270267,2005,2005,2005,2005,283
|
|
20240110,093500,201702852,2005,2010,2010,2005,201
|
|
20240110,093400,201299842,2010,2010,2010,2010,3733
|
|
20240110,093300,193796512,2010,2010,2010,2010,0
|
|
20240110,093200,193796512,2010,2000,2010,2000,151
|
|
20240110,093100,193493012,2000,2010,2010,2000,179
|
|
20240110,093000,193133262,2010,2005,2010,2000,8915
|
|
20240110,092900,175283272,2005,2010,2010,2005,2482
|
|
20240110,092800,170304857,2010,2010,2015,2010,2820
|
|
20240110,092700,164635997,2010,2005,2010,2005,1336
|
|
20240110,092600,161950652,2010,2010,2010,2010,1002
|
|
20240110,092500,159936632,2010,2015,2015,2010,1556
|
|
20240110,092400,156805552,2015,2015,2015,2015,1
|
|
20240110,092300,156803537,2010,2010,2015,2010,1255
|
|
20240110,092200,154280937,2010,2005,2015,2005,128
|
|
20240110,092100,154023672,2005,2010,2010,2005,7316
|
|
20240110,092000,139325087,2010,2010,2010,2010,1457
|
|
20240110,091900,136396517,2010,2010,2010,2010,72
|
|
20240110,091800,136251797,2010,2020,2020,2010,8012
|
|
20240110,091700,120106637,2020,2025,2025,2020,5139
|
|
20240110,091600,109713952,2025,2020,2025,2020,4585
|
|
20240110,091500,100442827,2020,2020,2025,2020,11039
|
|
20240110,091400,78138602,2015,2010,2020,2005,7197
|
|
20240110,091300,63644607,2010,2010,2015,2010,3157
|
|
20240110,091200,57291947,2010,2010,2015,2010,9792
|
|
20240110,091100,37601307,2010,2005,2015,2005,2550
|
|
20240110,091000,32476017,2005,2015,2015,1999,2302
|
|
20240110,090900,27861775,1999,1995,2015,1995,9215
|
|
20240110,090800,9439601,1995,1983,1995,1983,2455
|
|
20240110,090700,4558982,1984,1988,1988,1984,506
|
|
20240110,090600,3553061,1982,1982,1982,1982,0
|
|
20240110,090500,3553061,1982,1982,1982,1982,5
|
|
20240110,090400,3543151,1988,1988,1988,1988,0
|
|
20240110,090300,3543151,1988,1988,1988,1988,351
|
|
20240110,090200,2845363,1988,1982,1988,1981,1069
|
|
20240110,090100,727027,1981,1981,1981,1981,13
|
|
20240110,090000,701274,1981,1981,1981,1981,354
|