647 lines
32 KiB
CSV
647 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231023,194400,1190572675,1995,1995,1995,1995,15947
|
|
20231023,194300,1190572675,1995,1995,1995,1995,0
|
|
20231023,194200,1190572675,1995,1995,1995,1995,0
|
|
20231023,194100,1190572675,1995,1995,1995,1995,0
|
|
20231023,194000,1190572675,1995,1995,1995,1995,0
|
|
20231023,193900,1190572675,1995,1995,1995,1995,0
|
|
20231023,193800,1190572675,1995,1995,1995,1995,0
|
|
20231023,193700,1190572675,1995,1995,1995,1995,0
|
|
20231023,193600,1190572675,1995,1995,1995,1995,0
|
|
20231023,193500,1190572675,1995,1995,1995,1995,0
|
|
20231023,193400,1190572675,1995,1995,1995,1995,0
|
|
20231023,193300,1190572675,1995,1995,1995,1995,0
|
|
20231023,193200,1190572675,1995,1995,1995,1995,0
|
|
20231023,193100,1190572675,1995,1995,1995,1995,0
|
|
20231023,193000,1190572675,1995,1995,1995,1995,0
|
|
20231023,192900,1190572675,1995,1995,1995,1995,0
|
|
20231023,192800,1190572675,1995,1995,1995,1995,0
|
|
20231023,192700,1190572675,1995,1995,1995,1995,0
|
|
20231023,192600,1190572675,1995,1995,1995,1995,0
|
|
20231023,192500,1190572675,1995,1995,1995,1995,0
|
|
20231023,192400,1190572675,1995,1995,1995,1995,0
|
|
20231023,192300,1190572675,1995,1995,1995,1995,0
|
|
20231023,192200,1190572675,1995,1995,1995,1995,0
|
|
20231023,192100,1190572675,1995,1995,1995,1995,0
|
|
20231023,192000,1190572675,1995,1995,1995,1995,0
|
|
20231023,191900,1190572675,1995,1995,1995,1995,0
|
|
20231023,191800,1190572675,1995,1995,1995,1995,0
|
|
20231023,191700,1190572675,1995,1995,1995,1995,0
|
|
20231023,191600,1190572675,1995,1995,1995,1995,0
|
|
20231023,191500,1190572675,1995,1995,1995,1995,0
|
|
20231023,191400,1190572675,1995,1995,1995,1995,15947
|
|
20231023,191300,1190572675,1995,1995,1995,1995,0
|
|
20231023,191200,1190572675,1995,1995,1995,1995,0
|
|
20231023,191100,1190572675,1995,1995,1995,1995,0
|
|
20231023,191000,1190572675,1995,1995,1995,1995,0
|
|
20231023,190900,1190572675,1995,1995,1995,1995,0
|
|
20231023,190800,1190572675,1995,1995,1995,1995,0
|
|
20231023,190700,1190572675,1995,1995,1995,1995,0
|
|
20231023,190600,1190572675,1995,1995,1995,1995,0
|
|
20231023,190500,1190572675,1995,1995,1995,1995,0
|
|
20231023,190400,1190572675,1995,1995,1995,1995,0
|
|
20231023,190300,1190572675,1995,1995,1995,1995,0
|
|
20231023,190200,1190572675,1995,1995,1995,1995,0
|
|
20231023,190100,1190572675,1995,1995,1995,1995,0
|
|
20231023,190000,1190572675,1995,1995,1995,1995,0
|
|
20231023,185900,1190572675,1995,1995,1995,1995,0
|
|
20231023,185800,1190572675,1995,1995,1995,1995,0
|
|
20231023,185700,1190572675,1995,1995,1995,1995,0
|
|
20231023,185600,1190572675,1995,1995,1995,1995,0
|
|
20231023,185500,1190572675,1995,1995,1995,1995,0
|
|
20231023,185400,1190572675,1995,1995,1995,1995,0
|
|
20231023,185300,1190572675,1995,1995,1995,1995,0
|
|
20231023,185200,1190572675,1995,1995,1995,1995,0
|
|
20231023,185100,1190572675,1995,1995,1995,1995,0
|
|
20231023,185000,1190572675,1995,1995,1995,1995,0
|
|
20231023,184900,1190572675,1995,1995,1995,1995,0
|
|
20231023,184800,1190572675,1995,1995,1995,1995,0
|
|
20231023,184700,1190572675,1995,1995,1995,1995,0
|
|
20231023,184600,1190572675,1995,1995,1995,1995,0
|
|
20231023,184500,1190572675,1995,1995,1995,1995,0
|
|
20231023,184400,1190572675,1995,1995,1995,1995,15947
|
|
20231023,184300,1190572675,1995,1995,1995,1995,0
|
|
20231023,184200,1190572675,1995,1995,1995,1995,0
|
|
20231023,184100,1190572675,1995,1995,1995,1995,0
|
|
20231023,184000,1190572675,1995,1995,1995,1995,0
|
|
20231023,183900,1190572675,1995,1995,1995,1995,0
|
|
20231023,183800,1190572675,1995,1995,1995,1995,0
|
|
20231023,183700,1190572675,1995,1995,1995,1995,0
|
|
20231023,183600,1190572675,1995,1995,1995,1995,0
|
|
20231023,183500,1190572675,1995,1995,1995,1995,0
|
|
20231023,183400,1190572675,1995,1995,1995,1995,0
|
|
20231023,183300,1190572675,1995,1995,1995,1995,0
|
|
20231023,183200,1190572675,1995,1995,1995,1995,0
|
|
20231023,183100,1190572675,1995,1995,1995,1995,0
|
|
20231023,183000,1190572675,1995,1995,1995,1995,0
|
|
20231023,182900,1190572675,1995,1995,1995,1995,0
|
|
20231023,182800,1190572675,1995,1995,1995,1995,0
|
|
20231023,182700,1190572675,1995,1995,1995,1995,0
|
|
20231023,182600,1190572675,1995,1995,1995,1995,0
|
|
20231023,182500,1190572675,1995,1995,1995,1995,0
|
|
20231023,182400,1190572675,1995,1995,1995,1995,0
|
|
20231023,182300,1190572675,1995,1995,1995,1995,0
|
|
20231023,182200,1190572675,1995,1995,1995,1995,0
|
|
20231023,182100,1190572675,1995,1995,1995,1995,0
|
|
20231023,182000,1190572675,1995,1995,1995,1995,0
|
|
20231023,181900,1190572675,1995,1995,1995,1995,0
|
|
20231023,181800,1190572675,1995,1995,1995,1995,0
|
|
20231023,181700,1190572675,1995,1995,1995,1995,0
|
|
20231023,181600,1190572675,1995,1995,1995,1995,0
|
|
20231023,181500,1190572675,1995,1995,1995,1995,0
|
|
20231023,181400,1190572675,1995,1995,1995,1995,15947
|
|
20231023,181300,1190572675,1995,1995,1995,1995,0
|
|
20231023,181200,1190572675,1995,1995,1995,1995,0
|
|
20231023,181100,1190572675,1995,1995,1995,1995,0
|
|
20231023,181000,1190572675,1995,1995,1995,1995,0
|
|
20231023,180900,1190572675,1995,1995,1995,1995,0
|
|
20231023,180800,1190572675,1995,1995,1995,1995,0
|
|
20231023,180700,1190572675,1995,1995,1995,1995,0
|
|
20231023,180600,1190572675,1995,1995,1995,1995,0
|
|
20231023,180500,1190572675,1995,1995,1995,1995,0
|
|
20231023,180400,1190572675,1995,1995,1995,1995,0
|
|
20231023,180300,1190572675,1995,1995,1995,1995,0
|
|
20231023,180200,1190572675,1995,1995,1995,1995,0
|
|
20231023,180100,1190572675,1995,1995,1995,1995,0
|
|
20231023,180000,1190572675,1995,1995,1995,1995,0
|
|
20231023,175900,1190572675,1995,1995,1995,1995,0
|
|
20231023,175800,1190572675,1995,1995,1995,1995,0
|
|
20231023,175700,1190572675,1995,1995,1995,1995,0
|
|
20231023,175600,1190572675,1995,1995,1995,1995,0
|
|
20231023,175500,1190572675,1995,1995,1995,1995,0
|
|
20231023,175400,1190572675,1995,1995,1995,1995,0
|
|
20231023,175300,1190572675,1995,1995,1995,1995,0
|
|
20231023,175200,1190572675,1995,1995,1995,1995,0
|
|
20231023,175100,1190572675,1995,1995,1995,1995,0
|
|
20231023,175000,1190572675,1995,1995,1995,1995,0
|
|
20231023,174900,1190572675,1995,1995,1995,1995,0
|
|
20231023,174800,1190572675,1995,1995,1995,1995,0
|
|
20231023,174700,1190572675,1995,1995,1995,1995,0
|
|
20231023,174600,1190572675,1995,1995,1995,1995,0
|
|
20231023,174500,1190572675,1995,1995,1995,1995,0
|
|
20231023,174400,1190572675,1995,1995,1995,1995,15947
|
|
20231023,174300,1190572675,1995,1995,1995,1995,0
|
|
20231023,174200,1190572675,1995,1995,1995,1995,0
|
|
20231023,174100,1190572675,1995,1995,1995,1995,0
|
|
20231023,174000,1190572675,1995,1995,1995,1995,0
|
|
20231023,173900,1190572675,1995,1995,1995,1995,0
|
|
20231023,173800,1190572675,1995,1995,1995,1995,0
|
|
20231023,173700,1190572675,1995,1995,1995,1995,0
|
|
20231023,173600,1190572675,1995,1995,1995,1995,0
|
|
20231023,173500,1190572675,1995,1995,1995,1995,0
|
|
20231023,173400,1190572675,1995,1995,1995,1995,0
|
|
20231023,173300,1190572675,1995,1995,1995,1995,0
|
|
20231023,173200,1190572675,1995,1995,1995,1995,0
|
|
20231023,173100,1190572675,1995,1995,1995,1995,0
|
|
20231023,173000,1190572675,1995,1995,1995,1995,0
|
|
20231023,172900,1190572675,1995,1995,1995,1995,0
|
|
20231023,172800,1190572675,1995,1995,1995,1995,0
|
|
20231023,172700,1190572675,1995,1995,1995,1995,0
|
|
20231023,172600,1190572675,1995,1995,1995,1995,0
|
|
20231023,172500,1190572675,1995,1995,1995,1995,0
|
|
20231023,172400,1190572675,1995,1995,1995,1995,0
|
|
20231023,172300,1190572675,1995,1995,1995,1995,0
|
|
20231023,172200,1190572675,1995,1995,1995,1995,0
|
|
20231023,172100,1190572675,1995,1995,1995,1995,0
|
|
20231023,172000,1190572675,1995,1995,1995,1995,0
|
|
20231023,171900,1190572675,1995,1995,1995,1995,0
|
|
20231023,171800,1190572675,1995,1995,1995,1995,0
|
|
20231023,171700,1190572675,1995,1995,1995,1995,0
|
|
20231023,171600,1190572675,1995,1995,1995,1995,0
|
|
20231023,171500,1190572675,1995,1995,1995,1995,0
|
|
20231023,171400,1190572675,1995,1995,1995,1995,15947
|
|
20231023,171300,1190572675,1995,1995,1995,1995,0
|
|
20231023,171200,1190572675,1995,1995,1995,1995,0
|
|
20231023,171100,1190572675,1995,1995,1995,1995,0
|
|
20231023,171000,1190572675,1995,1995,1995,1995,0
|
|
20231023,170900,1190572675,1995,1995,1995,1995,0
|
|
20231023,170800,1190572675,1995,1995,1995,1995,0
|
|
20231023,170700,1190572675,1995,1995,1995,1995,0
|
|
20231023,170600,1190572675,1995,1995,1995,1995,0
|
|
20231023,170500,1190572675,1995,1995,1995,1995,0
|
|
20231023,170400,1190572675,1995,1995,1995,1995,0
|
|
20231023,170300,1190572675,1995,1995,1995,1995,0
|
|
20231023,170200,1190572675,1995,1995,1995,1995,0
|
|
20231023,170100,1190572675,1995,1995,1995,1995,0
|
|
20231023,170000,1190572675,1995,1995,1995,1995,0
|
|
20231023,165900,1190572675,1995,1995,1995,1995,0
|
|
20231023,165800,1190572675,1995,1995,1995,1995,0
|
|
20231023,165700,1190572675,1995,1995,1995,1995,0
|
|
20231023,165600,1190572675,1995,1995,1995,1995,0
|
|
20231023,165500,1190572675,1995,1995,1995,1995,0
|
|
20231023,165400,1190572675,1995,1995,1995,1995,0
|
|
20231023,165300,1190572675,1995,1995,1995,1995,0
|
|
20231023,165200,1190572675,1995,1995,1995,1995,0
|
|
20231023,165100,1190572675,1995,1995,1995,1995,0
|
|
20231023,165000,1190572675,1995,1995,1995,1995,0
|
|
20231023,164900,1190572675,1995,1995,1995,1995,0
|
|
20231023,164800,1190572675,1995,1995,1995,1995,0
|
|
20231023,164700,1190572675,1995,1995,1995,1995,0
|
|
20231023,164600,1190572675,1995,1995,1995,1995,0
|
|
20231023,164500,1190572675,1995,1995,1995,1995,0
|
|
20231023,164400,1190572675,1995,1995,1995,1995,15947
|
|
20231023,164300,1190572675,1995,1995,1995,1995,0
|
|
20231023,164200,1190572675,1995,1995,1995,1995,0
|
|
20231023,164100,1190572675,1995,1995,1995,1995,0
|
|
20231023,164000,1190572675,1995,1995,1995,1995,0
|
|
20231023,163900,1190572675,1995,1995,1995,1995,0
|
|
20231023,163800,1190572675,1995,1995,1995,1995,0
|
|
20231023,163700,1190572675,1995,1995,1995,1995,0
|
|
20231023,163600,1190572675,1995,1995,1995,1995,0
|
|
20231023,163500,1190572675,1995,1995,1995,1995,0
|
|
20231023,163400,1190572675,1995,1995,1995,1995,0
|
|
20231023,163300,1190572675,1995,1995,1995,1995,0
|
|
20231023,163200,1190572675,1995,1995,1995,1995,0
|
|
20231023,163100,1190572675,1995,1995,1995,1995,0
|
|
20231023,163000,1190572675,1995,1995,1995,1995,0
|
|
20231023,162900,1190572675,1995,1995,1995,1995,0
|
|
20231023,162800,1190572675,1995,1995,1995,1995,0
|
|
20231023,162700,1190572675,1995,1995,1995,1995,0
|
|
20231023,162600,1190572675,1995,1995,1995,1995,0
|
|
20231023,162500,1190572675,1995,1995,1995,1995,0
|
|
20231023,162400,1190572675,1995,1995,1995,1995,0
|
|
20231023,162300,1190572675,1995,1995,1995,1995,0
|
|
20231023,162200,1190572675,1995,1995,1995,1995,0
|
|
20231023,162100,1190572675,1995,1995,1995,1995,0
|
|
20231023,162000,1190572675,1995,1995,1995,1995,0
|
|
20231023,161900,1190572675,1995,1995,1995,1995,0
|
|
20231023,161800,1190572675,1995,1995,1995,1995,0
|
|
20231023,161700,1190572675,1995,1995,1995,1995,0
|
|
20231023,161600,1190572675,1995,1995,1995,1995,0
|
|
20231023,161500,1190572675,1995,1995,1995,1995,0
|
|
20231023,161400,1190572675,1995,1995,1995,1995,15947
|
|
20231023,161300,1190572675,1995,1995,1995,1995,0
|
|
20231023,161200,1190572675,1995,1995,1995,1995,0
|
|
20231023,161100,1190572675,1995,1995,1995,1995,0
|
|
20231023,161000,1190572675,1995,1995,1995,1995,0
|
|
20231023,160900,1190572675,1995,1995,1995,1995,0
|
|
20231023,160800,1190572675,1995,1995,1995,1995,0
|
|
20231023,160700,1190572675,1995,1995,1995,1995,0
|
|
20231023,160600,1190572675,1995,1995,1995,1995,0
|
|
20231023,160500,1190572675,1995,1995,1995,1995,0
|
|
20231023,160400,1190572675,1995,1995,1995,1995,0
|
|
20231023,160300,1190572675,1995,1995,1995,1995,0
|
|
20231023,160200,1190572675,1995,1995,1995,1995,0
|
|
20231023,160100,1190572675,1995,1995,1995,1995,0
|
|
20231023,160000,1190572675,1995,1995,1995,1995,0
|
|
20231023,155900,1190572675,1995,1995,1995,1995,0
|
|
20231023,155800,1190572675,1995,1995,1995,1995,0
|
|
20231023,155700,1190572675,1995,1995,1995,1995,0
|
|
20231023,155600,1190572675,1995,1995,1995,1995,0
|
|
20231023,155500,1190572675,1995,1995,1995,1995,0
|
|
20231023,155400,1190572675,1995,1995,1995,1995,0
|
|
20231023,155300,1190572675,1995,1995,1995,1995,0
|
|
20231023,155200,1190572675,1995,1995,1995,1995,0
|
|
20231023,155100,1190572675,1995,1995,1995,1995,0
|
|
20231023,155000,1190572675,1995,1995,1995,1995,0
|
|
20231023,154900,1190572675,1995,1995,1995,1995,0
|
|
20231023,154800,1190572675,1995,1995,1995,1995,0
|
|
20231023,154700,1190572675,1995,1995,1995,1995,0
|
|
20231023,154600,1190572675,1995,1995,1995,1995,0
|
|
20231023,154500,1190572675,1995,1995,1995,1995,0
|
|
20231023,154400,1190572675,1995,1995,1995,1995,15947
|
|
20231023,154300,1190572675,1995,1995,1995,1995,0
|
|
20231023,154200,1190572675,1995,1995,1995,1995,0
|
|
20231023,154100,1190572675,1995,1995,1995,1995,0
|
|
20231023,154000,1190572675,1995,1995,1995,1995,0
|
|
20231023,153900,1190572675,1995,1995,1995,1995,0
|
|
20231023,153800,1190572675,1995,1995,1995,1995,0
|
|
20231023,153700,1190572675,1995,1995,1995,1995,0
|
|
20231023,153600,1190572675,1995,1995,1995,1995,0
|
|
20231023,153500,1190572675,1995,1995,1995,1995,0
|
|
20231023,153400,1190572675,1995,1995,1995,1995,0
|
|
20231023,153300,1190572675,1995,1995,1995,1995,0
|
|
20231023,153200,1190572675,1995,1995,1995,1995,0
|
|
20231023,153100,1190572675,1995,1995,1995,1995,0
|
|
20231023,153000,1190572675,1995,1995,1995,1995,15947
|
|
20231023,152900,1158758410,2000,2000,2000,2000,0
|
|
20231023,152800,1158758410,2000,2000,2000,2000,0
|
|
20231023,152700,1158758410,2000,2000,2000,2000,0
|
|
20231023,152600,1158758410,2000,2000,2000,2000,0
|
|
20231023,152500,1158758410,2000,2000,2000,2000,0
|
|
20231023,152400,1158758410,2000,2000,2000,2000,0
|
|
20231023,152300,1158758410,2000,2000,2000,2000,0
|
|
20231023,152200,1158758410,2000,2000,2000,2000,0
|
|
20231023,152100,1158758410,2000,2000,2000,2000,0
|
|
20231023,152000,1158758410,2000,2000,2000,2000,0
|
|
20231023,151900,1158758410,2000,2000,2005,1998,1113
|
|
20231023,151800,1156532515,2000,2000,2000,2000,74
|
|
20231023,151700,1156384515,2005,1998,2005,1998,668
|
|
20231023,151600,1155049844,2005,2005,2005,2005,1
|
|
20231023,151500,1155047839,2005,2000,2005,1999,2145
|
|
20231023,151400,1150758300,2005,2005,2005,2005,22
|
|
20231023,151300,1150714190,2005,2005,2005,2005,11
|
|
20231023,151200,1150692135,2005,2005,2005,2005,165
|
|
20231023,151100,1150361310,2005,2005,2005,2000,731
|
|
20231023,151000,1148899165,2005,1998,2005,1997,539
|
|
20231023,150900,1147822171,1997,1998,1998,1997,2134
|
|
20231023,150800,1143559568,1997,1998,1998,1997,120
|
|
20231023,150700,1143319825,1998,1997,1998,1997,151
|
|
20231023,150600,1143018175,1998,1997,2000,1997,701
|
|
20231023,150500,1141617477,2005,2005,2005,1997,1459
|
|
20231023,150400,1138702172,2010,2000,2010,2000,918
|
|
20231023,150300,1136866107,2005,2000,2005,1999,244
|
|
20231023,150200,1136378106,2000,2020,2020,1996,3868
|
|
20231023,150100,1128643421,2020,2025,2025,2010,208
|
|
20231023,150000,1128223291,2005,2060,2060,2005,1107
|
|
20231023,145900,1125991286,2070,1995,2070,1995,20271
|
|
20231023,145800,1084688335,1995,1996,1996,1995,513
|
|
20231023,145700,1083664870,1996,1996,1996,1995,3676
|
|
20231023,145600,1076329968,1996,1996,1997,1996,2496
|
|
20231023,145500,1071347802,1997,1998,1998,1996,2021
|
|
20231023,145400,1067310617,1998,1995,1998,1995,2085
|
|
20231023,145300,1063150952,1995,1995,1995,1994,42030
|
|
20231023,145200,979301204,1995,1995,1995,1995,1398
|
|
20231023,145100,976512194,1995,1994,1995,1994,1475
|
|
20231023,145000,973570444,1994,1990,1994,1990,1592
|
|
20231023,144900,970402276,1989,1987,1989,1986,3314
|
|
20231023,144800,963817880,1986,1985,1986,1984,3656
|
|
20231023,144700,956561929,1985,1985,1986,1984,1806
|
|
20231023,144600,952977811,1985,1985,1985,1985,3009
|
|
20231023,144500,947004946,1985,1984,1985,1984,2564
|
|
20231023,144400,941916486,1985,1986,1986,1984,1234
|
|
20231023,144300,939467271,1986,1989,1989,1985,1157
|
|
20231023,144200,937168908,1990,1991,1991,1986,8302
|
|
20231023,144100,920648128,1992,1995,1995,1992,13199
|
|
20231023,144000,894329273,1996,1996,1996,1996,69
|
|
20231023,143900,894191549,1995,1997,1997,1995,11105
|
|
20231023,143800,872034399,1996,1996,1997,1996,3167
|
|
20231023,143700,865713063,1996,1997,1997,1996,2428
|
|
20231023,143600,860866570,1997,1997,1997,1996,5231
|
|
20231023,143500,850420268,1997,1997,1997,1997,356
|
|
20231023,143400,849709336,1997,1999,1999,1997,4327
|
|
20231023,143300,841067310,2000,1998,2000,1998,2206
|
|
20231023,143200,836659334,2000,1998,2000,1997,3018
|
|
20231023,143100,830629374,1998,1998,1999,1998,507
|
|
20231023,143000,829616370,1998,1998,1998,1998,460
|
|
20231023,142900,828697290,1998,1998,1999,1998,232
|
|
20231023,142800,828233752,1998,1998,1998,1998,0
|
|
20231023,142700,828233752,1998,1999,1999,1998,2410
|
|
20231023,142600,823418269,1999,1999,1999,1999,76
|
|
20231023,142500,823266345,2000,1999,2000,1999,3513
|
|
20231023,142400,816243855,1999,1999,1999,1999,235
|
|
20231023,142300,815774090,1999,1999,2000,1999,1559
|
|
20231023,142200,812657644,2000,1999,2000,1999,920
|
|
20231023,142100,810818559,1999,1999,1999,1999,8
|
|
20231023,142000,810802567,1999,1998,1999,1998,2654
|
|
20231023,141900,805497434,1998,1999,1999,1998,137
|
|
20231023,141800,805223576,1999,1998,1999,1998,399
|
|
20231023,141700,804425985,1999,1999,1999,1998,324
|
|
20231023,141600,803778513,1999,1999,1999,1998,728
|
|
20231023,141500,802323538,2000,1999,2000,1999,262
|
|
20231023,141400,801799798,2000,2000,2000,2000,1
|
|
20231023,141300,801797798,1999,1999,1999,1999,2608
|
|
20231023,141200,796584406,1999,2000,2000,1999,473
|
|
20231023,141100,795638782,1999,2000,2000,1999,2359
|
|
20231023,141000,790923101,1999,2000,2000,1999,1965
|
|
20231023,140900,786995038,2000,2000,2000,2000,5514
|
|
20231023,140800,775967038,2000,2000,2000,2000,2675
|
|
20231023,140700,770617038,2000,2000,2005,2000,5503
|
|
20231023,140600,759611023,2005,2000,2005,2000,5250
|
|
20231023,140500,749111008,2000,2005,2005,2000,5563
|
|
20231023,140400,737984983,2000,2000,2005,2000,7023
|
|
20231023,140300,723938948,2000,2005,2005,2000,1184
|
|
20231023,140200,721570923,2000,2000,2000,2000,9262
|
|
20231023,140100,703046923,2000,2005,2005,1999,4944
|
|
20231023,140000,693159164,1999,2005,2005,1999,9800
|
|
20231023,135900,673562154,2000,2000,2000,2000,230
|
|
20231023,135800,673102154,2000,2005,2005,2000,1223
|
|
20231023,135700,670655554,2005,2000,2005,2000,630
|
|
20231023,135600,669392534,2000,2005,2005,2000,257
|
|
20231023,135500,668878484,2000,2005,2005,2000,284
|
|
20231023,135400,668310394,2000,2005,2005,2000,576
|
|
20231023,135300,667157894,2010,2010,2010,2010,11
|
|
20231023,135200,667135784,2000,1999,2000,1999,6948
|
|
20231023,135100,653240015,1999,2005,2005,1999,20232
|
|
20231023,135000,612765949,2005,2005,2005,2005,505
|
|
20231023,134900,611753424,2005,2005,2005,2005,8403
|
|
20231023,134800,594905409,2005,2005,2005,2005,285
|
|
20231023,134700,594333984,2010,2005,2010,2005,918
|
|
20231023,134600,592492134,2005,2005,2005,2005,14
|
|
20231023,134500,592464064,2010,2005,2010,2005,275
|
|
20231023,134400,591912374,2005,2010,2010,2005,2479
|
|
20231023,134300,586930489,2010,2010,2010,2010,9
|
|
20231023,134200,586912399,2010,2010,2010,2010,220
|
|
20231023,134100,586470199,2015,2010,2015,2010,1069
|
|
20231023,134000,584317464,2010,2015,2015,2010,490
|
|
20231023,133900,583330219,2015,2015,2015,2015,2536
|
|
20231023,133800,578220179,2015,2015,2015,2015,567
|
|
20231023,133700,577077674,2010,2010,2015,2010,2557
|
|
20231023,133600,571938099,2010,2015,2015,2010,375
|
|
20231023,133500,571184344,2010,2010,2010,2010,2039
|
|
20231023,133400,567085954,2010,2010,2010,2005,3310
|
|
20231023,133300,560434354,2010,2005,2010,2005,3791
|
|
20231023,133200,552818349,2005,2005,2005,2005,7
|
|
20231023,133100,552804314,2005,2005,2005,2005,6
|
|
20231023,133000,552792284,2005,2005,2005,2005,377
|
|
20231023,132900,552036399,2005,2005,2005,2005,305
|
|
20231023,132800,551424874,2005,2005,2010,2005,252
|
|
20231023,132700,550919609,2005,2010,2010,2005,852
|
|
20231023,132600,549208514,2010,2005,2010,2005,685
|
|
20231023,132500,547834959,2005,2010,2010,2005,106
|
|
20231023,132400,547621929,2010,2010,2010,2010,2
|
|
20231023,132300,547617909,2005,2010,2010,2005,2364
|
|
20231023,132200,542876759,2005,2005,2005,2005,405
|
|
20231023,132100,542064734,2005,2005,2005,2005,214
|
|
20231023,132000,541635664,2005,2005,2005,2005,286
|
|
20231023,131900,541062234,2005,2005,2005,2005,750
|
|
20231023,131800,539558484,2010,2005,2010,2005,343
|
|
20231023,131700,538870564,2010,2005,2010,2005,66
|
|
20231023,131600,538737974,2005,2010,2010,2005,589
|
|
20231023,131500,537555999,2010,2005,2010,2005,351
|
|
20231023,131400,536852234,2010,2010,2010,2005,835
|
|
20231023,131300,535175029,2005,2010,2010,2005,685
|
|
20231023,131200,533800594,2010,2005,2010,2005,449
|
|
20231023,131100,532898134,2010,2010,2010,2005,634
|
|
20231023,131000,531626924,2005,2005,2010,2005,67
|
|
20231023,130900,531492574,2005,2005,2005,2005,437
|
|
20231023,130800,530616389,2005,2010,2010,2005,657
|
|
20231023,130700,529297969,2005,2005,2010,2005,196
|
|
20231023,130600,528904984,2005,2005,2005,2005,258
|
|
20231023,130500,528387694,2005,2010,2010,2005,46
|
|
20231023,130400,528295304,2005,2005,2010,2005,1240
|
|
20231023,130300,525809094,2005,2005,2005,2005,5
|
|
20231023,130200,525799069,2005,2010,2010,2005,413
|
|
20231023,130100,524970979,2010,2005,2010,2005,362
|
|
20231023,130000,524245144,2005,2005,2005,2005,248
|
|
20231023,125900,523747904,2005,2005,2005,2005,11
|
|
20231023,125800,523725849,2005,2005,2005,2005,291
|
|
20231023,125700,523142394,2005,2005,2005,2005,682
|
|
20231023,125600,521774984,2005,2005,2005,2005,500
|
|
20231023,125500,520772484,2005,2005,2005,2005,632
|
|
20231023,125400,519505324,2005,2005,2005,2005,673
|
|
20231023,125300,518155959,2005,2010,2010,2005,185
|
|
20231023,125200,517785024,2005,2005,2005,2005,16
|
|
20231023,125100,517752944,2005,2005,2005,2005,267
|
|
20231023,125000,517217609,2005,2005,2010,2005,816
|
|
20231023,124900,515581199,2010,2010,2010,2010,30
|
|
20231023,124800,515520899,2010,2005,2010,2005,485
|
|
20231023,124700,514548224,2005,2005,2005,2005,35
|
|
20231023,124600,514478049,2005,2010,2010,2005,2394
|
|
20231023,124500,509677579,2005,2005,2010,2005,370
|
|
20231023,124400,508933964,2005,2005,2005,2005,265
|
|
20231023,124300,508402639,2005,2005,2005,2005,190
|
|
20231023,124200,508021689,2005,2010,2010,2005,23
|
|
20231023,124100,507975564,2010,2005,2010,2005,662
|
|
20231023,124000,506647254,2005,2005,2005,2005,0
|
|
20231023,123900,506647254,2005,2005,2005,2005,189
|
|
20231023,123800,506268309,2010,2010,2010,2010,100
|
|
20231023,123700,506067309,2010,2005,2010,2005,979
|
|
20231023,123600,504102149,2005,2010,2010,2005,901
|
|
20231023,123500,502294379,2005,2010,2010,2005,16
|
|
20231023,123400,502262244,2010,2005,2010,2005,398
|
|
20231023,123300,501464249,2010,2010,2010,2010,260
|
|
20231023,123200,500941649,2005,2005,2010,2005,387
|
|
20231023,123100,500164929,2010,2010,2010,2005,41
|
|
20231023,123000,500082574,2005,2010,2010,2005,296
|
|
20231023,122900,499489069,2010,2005,2010,2005,2155
|
|
20231023,122800,495157554,2005,2010,2010,2005,1354
|
|
20231023,122700,492436044,2005,2005,2005,2005,216
|
|
20231023,122600,492002964,2005,2005,2005,2005,1810
|
|
20231023,122500,488373914,2010,2005,2010,2005,1252
|
|
20231023,122400,485858499,2005,2005,2005,2005,0
|
|
20231023,122300,485858499,2005,2005,2005,2005,287
|
|
20231023,122200,485283064,2005,2005,2005,2005,1905
|
|
20231023,122100,481463539,2010,2010,2010,2010,496
|
|
20231023,122000,480466579,2010,2005,2010,2005,423
|
|
20231023,121900,479618439,2000,2005,2015,2000,13006
|
|
20231023,121800,453603144,2010,2010,2010,2000,7289
|
|
20231023,121700,438998859,2010,2015,2015,2010,237
|
|
20231023,121600,438522479,2010,2010,2010,2010,293
|
|
20231023,121500,437933549,2010,2010,2010,2010,179
|
|
20231023,121400,437573759,2010,2010,2015,2010,12
|
|
20231023,121300,437549634,2010,2010,2010,2010,226
|
|
20231023,121200,437095374,2010,2015,2015,2010,230
|
|
20231023,121100,436632979,2010,2010,2010,2010,390
|
|
20231023,121000,435849079,2000,2020,2020,2000,50000
|
|
20231023,120900,335411564,2020,2020,2020,2020,2192
|
|
20231023,120800,330983724,2020,2025,2025,2020,389
|
|
20231023,120700,330197214,2025,2025,2030,2025,475
|
|
20231023,120600,329235239,2020,2020,2020,2020,921
|
|
20231023,120500,327374819,2020,2020,2020,2020,3420
|
|
20231023,120400,320466419,2025,2030,2030,2025,2162
|
|
20231023,120300,316088319,2025,2030,2030,2025,218
|
|
20231023,120200,315646864,2025,2025,2030,2025,1001
|
|
20231023,120100,313616139,2025,2025,2025,2025,211
|
|
20231023,120000,313188864,2030,2030,2030,2025,955
|
|
20231023,115900,311252484,2025,2025,2025,2025,243
|
|
20231023,115800,310760409,2025,2025,2025,2025,832
|
|
20231023,115700,309075609,2025,2020,2025,2020,6
|
|
20231023,115600,309063484,2020,2025,2025,2020,593
|
|
20231023,115500,307865619,2020,2020,2020,2020,283
|
|
20231023,115400,307293959,2020,2020,2020,2020,2417
|
|
20231023,115300,302411619,2020,2020,2020,2020,444
|
|
20231023,115200,301514739,2025,2020,2025,2020,688
|
|
20231023,115100,300122474,2020,2020,2020,2020,204
|
|
20231023,115000,299710394,2020,2015,2020,2015,435
|
|
20231023,114900,298831719,2015,2020,2020,2015,254
|
|
20231023,114800,298319854,2020,2015,2020,2015,321
|
|
20231023,114700,297672764,2015,2015,2015,2015,189
|
|
20231023,114600,297291929,2020,2020,2020,2015,471
|
|
20231023,114500,296342834,2015,2020,2020,2015,1007
|
|
20231023,114400,294308729,2020,2020,2020,2015,306
|
|
20231023,114300,293691714,2020,2020,2020,2020,4073
|
|
20231023,114200,285464254,2020,2020,2020,2020,594
|
|
20231023,114100,284264374,2020,2020,2020,2020,282
|
|
20231023,114000,283694734,2020,2020,2020,2020,248
|
|
20231023,113900,283193774,2020,2020,2020,2020,399
|
|
20231023,113800,282387794,2025,2020,2025,2020,185
|
|
20231023,113700,282014089,2020,2020,2020,2020,242
|
|
20231023,113600,281525249,2020,2025,2025,2020,10
|
|
20231023,113500,281505039,2020,2020,2020,2020,1033
|
|
20231023,113400,279418379,2025,2020,2025,2020,337
|
|
20231023,113300,278737324,2025,2020,2025,2020,219
|
|
20231023,113200,278294939,2020,2020,2020,2020,59
|
|
20231023,113100,278175759,2020,2025,2025,2020,517
|
|
20231023,113000,277131394,2025,2020,2025,2020,713
|
|
20231023,112900,275688634,2025,2025,2025,2025,2000
|
|
20231023,112800,271638634,2020,2020,2025,2020,521
|
|
20231023,112700,270586189,2020,2020,2020,2020,10
|
|
20231023,112600,270565989,2020,2020,2025,2020,572
|
|
20231023,112500,269410394,2025,2020,2025,2020,60
|
|
20231023,112400,269288924,2020,2025,2025,2020,462
|
|
20231023,112300,268355664,2025,2025,2025,2025,1347
|
|
20231023,112200,265627989,2025,2025,2025,2025,10
|
|
20231023,112100,265607739,2030,2025,2030,2025,638
|
|
20231023,112000,264315784,2025,2025,2025,2025,500
|
|
20231023,111900,263303284,2025,2025,2025,2025,432
|
|
20231023,111800,262428484,2025,2025,2025,2025,11
|
|
20231023,111700,262406209,2025,2025,2025,2025,19
|
|
20231023,111600,262367734,2025,2025,2025,2025,753
|
|
20231023,111500,260842909,2030,2030,2030,2030,172
|
|
20231023,111400,260493749,2025,2025,2025,2025,213
|
|
20231023,111300,260062424,2025,2025,2030,2025,18
|
|
20231023,111200,260025949,2025,2025,2025,2025,255
|
|
20231023,111100,259509574,2030,2025,2030,2025,2010
|
|
20231023,111000,255429324,2025,2025,2025,2025,547
|
|
20231023,110900,254321649,2025,2025,2030,2025,684
|
|
20231023,110800,252936299,2030,2030,2030,2030,50
|
|
20231023,110700,252834799,2025,2025,2025,2025,234
|
|
20231023,110600,252360949,2025,2025,2025,2025,6
|
|
20231023,110500,252348799,2025,2025,2025,2025,1465
|
|
20231023,110400,249382174,2025,2030,2030,2025,25
|
|
20231023,110300,249331544,2025,2025,2030,2025,311
|
|
20231023,110200,248700269,2025,2030,2030,2025,373
|
|
20231023,110100,247944209,2030,2030,2030,2030,227
|
|
20231023,110000,247483399,2030,2030,2030,2030,345
|
|
20231023,105900,246783049,2030,2025,2030,2025,160
|
|
20231023,105800,246458274,2025,2030,2030,2025,1185
|
|
20231023,105700,244053944,2030,2025,2030,2025,14
|
|
20231023,105600,244025584,2030,2025,2030,2025,1434
|
|
20231023,105500,241114654,2025,2030,2030,2025,305
|
|
20231023,105400,240496404,2035,2035,2035,2035,0
|
|
20231023,105300,240496404,2035,2025,2035,2025,797
|
|
20231023,105200,238879724,2025,2025,2030,2025,939
|
|
20231023,105100,236975779,2025,2025,2030,2020,2473
|
|
20231023,105000,231969029,2030,2025,2030,2025,873
|
|
20231023,104900,230196919,2030,2025,2030,2025,64
|
|
20231023,104800,230067309,2025,2025,2025,2025,658
|
|
20231023,104700,228734859,2025,2025,2025,2025,63
|
|
20231023,104600,228607284,2025,2025,2025,2025,197
|
|
20231023,104500,228208359,2025,2030,2030,2025,16
|
|
20231023,104400,228175929,2030,2030,2030,2025,286
|
|
20231023,104300,227596759,2025,2020,2025,2020,2711
|
|
20231023,104200,222118714,2020,2020,2025,2020,21
|
|
20231023,104100,222076284,2025,2030,2030,2025,1254
|
|
20231023,104000,219531179,2030,2025,2030,2020,1050
|
|
20231023,103900,217401154,2025,2020,2025,2020,2512
|
|
20231023,103800,212315409,2020,2020,2020,2020,517
|
|
20231023,103700,211271069,2020,2020,2020,2020,461
|
|
20231023,103600,210339849,2020,2020,2020,2020,719
|
|
20231023,103500,208887469,2020,2015,2020,2015,151
|
|
20231023,103400,208582599,2020,2015,2020,2015,244
|
|
20231023,103300,208090934,2020,2020,2020,2015,255
|
|
20231023,103200,207576974,2025,2025,2025,2015,2748
|
|
20231023,103100,202035789,2025,2020,2025,2020,25
|
|
20231023,103000,201985219,2025,2020,2025,2020,318
|
|
20231023,102900,201342689,2020,2020,2020,2020,0
|
|
20231023,102800,201342689,2020,2015,2020,2015,3296
|
|
20231023,102700,194684824,2025,2020,2025,2015,2237
|
|
20231023,102600,190165369,2020,2015,2020,2015,214
|
|
20231023,102500,189733094,2020,2020,2020,2020,223
|
|
20231023,102400,189282634,2020,2015,2020,2015,390
|
|
20231023,102300,188494949,2020,2015,2020,2015,574
|
|
20231023,102200,187336819,2015,2020,2020,2015,291
|
|
20231023,102100,186749954,2015,2015,2015,2015,47
|
|
20231023,102000,186655249,2020,2020,2020,2015,1454
|
|
20231023,101900,183719349,2020,2020,2020,2020,100
|
|
20231023,101800,183517349,2020,2015,2020,2015,624
|
|
20231023,101700,182257884,2015,2015,2015,2015,5
|
|
20231023,101600,182247809,2015,2015,2015,2015,282
|
|
20231023,101500,181679579,2020,2015,2020,2015,795
|
|
20231023,101400,180075069,2020,2020,2020,2015,246
|
|
20231023,101300,179578859,2015,2020,2020,2015,198
|
|
20231023,101200,179179844,2015,2020,2020,2015,996
|
|
20231023,101100,177167994,2020,2015,2020,2015,248
|
|
20231023,101000,176668259,2020,2015,2020,2015,7
|
|
20231023,100900,176654144,2015,2015,2015,2015,257
|
|
20231023,100800,176136289,2020,2020,2020,2015,1940
|
|
20231023,100700,172217609,2015,2015,2015,2015,15
|
|
20231023,100600,172187384,2015,2020,2020,2015,5946
|
|
20231023,100500,160177749,2020,2020,2020,2020,238
|
|
20231023,100400,159696989,2025,2020,2025,2020,293
|
|
20231023,100300,159104524,2025,2025,2025,2025,86
|
|
20231023,100200,158930374,2020,2020,2020,2020,111
|
|
20231023,100100,158706154,2020,2025,2025,2020,286
|
|
20231023,100000,158128359,2025,2025,2025,2025,433
|
|
20231023,095900,157251534,2020,2025,2025,2020,662
|
|
20231023,095800,155913064,2030,2030,2040,2030,612
|
|
20231023,095700,154670669,2025,2020,2025,2020,5993
|
|
20231023,095600,142560429,2020,2020,2020,2015,5501
|
|
20231023,095500,131448949,2015,2015,2020,2015,33
|
|
20231023,095400,131382429,2015,2020,2020,2015,710
|
|
20231023,095300,129950684,2020,2020,2020,2015,1161
|
|
20231023,095200,127608409,2020,2020,2020,2015,2536
|
|
20231023,095100,122487049,2020,2015,2020,2015,553
|
|
20231023,095000,121370974,2015,2015,2020,2015,675
|
|
20231023,094900,120009849,2020,2020,2020,2015,212
|
|
20231023,094800,119581664,2020,2020,2020,2015,1058
|
|
20231023,094700,117448044,2015,2020,2020,2015,1201
|
|
20231023,094600,115025414,2015,2020,2020,2015,1034
|
|
20231023,094500,112936779,2020,2015,2020,2015,487
|
|
20231023,094400,111953969,2015,2020,2020,2015,416
|
|
20231023,094300,111114789,2020,2025,2025,2020,1516
|
|
20231023,094200,108052449,2025,2025,2025,2025,88
|
|
20231023,094100,107874249,2020,2025,2025,2020,454
|
|
20231023,094000,106956479,2020,2025,2025,2020,598
|
|
20231023,093900,105747769,2025,2020,2025,2020,744
|
|
20231023,093800,104244169,2020,2020,2025,2020,678
|
|
20231023,093700,102872364,2025,2030,2030,2020,53
|
|
20231023,093600,102765109,2030,2025,2030,2025,207
|
|
20231023,093500,102345929,2025,2025,2030,2025,534
|
|
20231023,093400,101263179,2025,2025,2025,2020,119
|
|
20231023,093300,101022264,2025,2020,2030,2020,4368
|
|
20231023,093200,92197589,2020,2020,2020,2015,109
|
|
20231023,093100,91977484,2020,2015,2020,2015,786
|
|
20231023,093000,90393429,2020,2015,2020,2015,297
|
|
20231023,092900,89794834,2020,2020,2020,2015,255
|
|
20231023,092800,89280384,2015,2020,2020,2015,2277
|
|
20231023,092700,84682079,2025,2025,2025,2020,906
|
|
20231023,092600,82849954,2025,2030,2030,2025,433
|
|
20231023,092500,81973079,2030,2025,2030,2025,120
|
|
20231023,092400,81729879,2025,2025,2025,2025,230
|
|
20231023,092300,81264129,2025,2030,2030,2025,265
|
|
20231023,092200,80726304,2035,2025,2035,2025,100
|
|
20231023,092100,80523154,2040,2030,2040,2030,2033
|
|
20231023,092000,76396019,2030,2025,2035,2025,899
|
|
20231023,091900,74570229,2030,2035,2040,2030,2718
|
|
20231023,091800,69052194,2035,2050,2050,2035,648
|
|
20231023,091700,67730044,2040,2040,2040,2040,0
|
|
20231023,091600,67730044,2040,2055,2055,2040,445
|
|
20231023,091500,66821629,2060,2065,2070,2060,219
|
|
20231023,091400,66369464,2065,2045,2065,2045,6415
|
|
20231023,091300,53214079,2045,2045,2045,2045,403
|
|
20231023,091200,52389944,2045,2045,2045,2045,202
|
|
20231023,091100,51976854,2045,2035,2045,2035,1927
|
|
20231023,091000,48047004,2035,2030,2035,2030,519
|
|
20231023,090900,46993304,2035,2035,2035,2035,57
|
|
20231023,090800,46877309,2030,2030,2030,2025,794
|
|
20231023,090700,45267989,2020,2020,2020,2020,128
|
|
20231023,090600,45009429,2030,2020,2030,2005,651
|
|
20231023,090500,43701089,2025,2025,2025,2025,120
|
|
20231023,090400,43458089,2030,2040,2040,1999,11748
|
|
20231023,090300,19746760,2040,2040,2040,2040,1145
|
|
20231023,090200,17410960,2030,2030,2030,2030,2430
|
|
20231023,090100,12478060,2030,2020,2030,2020,5251
|
|
20231023,090000,1820060,2030,2020,2030,2020,901
|