654 lines
32 KiB
CSV
654 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,195100,1155426441,1996,1996,1996,1996,4479
|
|
20240213,195000,1155426441,1996,1996,1996,1996,0
|
|
20240213,194900,1155426441,1996,1996,1996,1996,0
|
|
20240213,194800,1155426441,1996,1996,1996,1996,0
|
|
20240213,194700,1155426441,1996,1996,1996,1996,0
|
|
20240213,194600,1155426441,1996,1996,1996,1996,0
|
|
20240213,194500,1155426441,1996,1996,1996,1996,0
|
|
20240213,194400,1155426441,1996,1996,1996,1996,0
|
|
20240213,194300,1155426441,1996,1996,1996,1996,0
|
|
20240213,194200,1155426441,1996,1996,1996,1996,0
|
|
20240213,194100,1155426441,1996,1996,1996,1996,0
|
|
20240213,194000,1155426441,1996,1996,1996,1996,0
|
|
20240213,193900,1155426441,1996,1996,1996,1996,0
|
|
20240213,193800,1155426441,1996,1996,1996,1996,0
|
|
20240213,193700,1155426441,1996,1996,1996,1996,0
|
|
20240213,193600,1155426441,1996,1996,1996,1996,0
|
|
20240213,193500,1155426441,1996,1996,1996,1996,0
|
|
20240213,193400,1155426441,1996,1996,1996,1996,0
|
|
20240213,193300,1155426441,1996,1996,1996,1996,0
|
|
20240213,193200,1155426441,1996,1996,1996,1996,0
|
|
20240213,193100,1155426441,1996,1996,1996,1996,0
|
|
20240213,193000,1155426441,1996,1996,1996,1996,0
|
|
20240213,192900,1155426441,1996,1996,1996,1996,0
|
|
20240213,192800,1155426441,1996,1996,1996,1996,0
|
|
20240213,192700,1155426441,1996,1996,1996,1996,0
|
|
20240213,192600,1155426441,1996,1996,1996,1996,0
|
|
20240213,192500,1155426441,1996,1996,1996,1996,0
|
|
20240213,192400,1155426441,1996,1996,1996,1996,0
|
|
20240213,192300,1155426441,1996,1996,1996,1996,0
|
|
20240213,192200,1155426441,1996,1996,1996,1996,0
|
|
20240213,192100,1155426441,1996,1996,1996,1996,4479
|
|
20240213,192000,1155426441,1996,1996,1996,1996,0
|
|
20240213,191900,1155426441,1996,1996,1996,1996,0
|
|
20240213,191800,1155426441,1996,1996,1996,1996,0
|
|
20240213,191700,1155426441,1996,1996,1996,1996,0
|
|
20240213,191600,1155426441,1996,1996,1996,1996,0
|
|
20240213,191500,1155426441,1996,1996,1996,1996,0
|
|
20240213,191400,1155426441,1996,1996,1996,1996,0
|
|
20240213,191300,1155426441,1996,1996,1996,1996,0
|
|
20240213,191200,1155426441,1996,1996,1996,1996,0
|
|
20240213,191100,1155426441,1996,1996,1996,1996,0
|
|
20240213,191000,1155426441,1996,1996,1996,1996,0
|
|
20240213,190900,1155426441,1996,1996,1996,1996,0
|
|
20240213,190800,1155426441,1996,1996,1996,1996,0
|
|
20240213,190700,1155426441,1996,1996,1996,1996,0
|
|
20240213,190600,1155426441,1996,1996,1996,1996,0
|
|
20240213,190500,1155426441,1996,1996,1996,1996,0
|
|
20240213,190400,1155426441,1996,1996,1996,1996,0
|
|
20240213,190300,1155426441,1996,1996,1996,1996,0
|
|
20240213,190200,1155426441,1996,1996,1996,1996,0
|
|
20240213,190100,1155426441,1996,1996,1996,1996,0
|
|
20240213,190000,1155426441,1996,1996,1996,1996,0
|
|
20240213,185900,1155426441,1996,1996,1996,1996,0
|
|
20240213,185800,1155426441,1996,1996,1996,1996,0
|
|
20240213,185700,1155426441,1996,1996,1996,1996,0
|
|
20240213,185600,1155426441,1996,1996,1996,1996,0
|
|
20240213,185500,1155426441,1996,1996,1996,1996,0
|
|
20240213,185400,1155426441,1996,1996,1996,1996,0
|
|
20240213,185300,1155426441,1996,1996,1996,1996,0
|
|
20240213,185200,1155426441,1996,1996,1996,1996,0
|
|
20240213,185100,1155426441,1996,1996,1996,1996,4479
|
|
20240213,185000,1155426441,1996,1996,1996,1996,0
|
|
20240213,184900,1155426441,1996,1996,1996,1996,0
|
|
20240213,184800,1155426441,1996,1996,1996,1996,0
|
|
20240213,184700,1155426441,1996,1996,1996,1996,0
|
|
20240213,184600,1155426441,1996,1996,1996,1996,0
|
|
20240213,184500,1155426441,1996,1996,1996,1996,0
|
|
20240213,184400,1155426441,1996,1996,1996,1996,0
|
|
20240213,184300,1155426441,1996,1996,1996,1996,0
|
|
20240213,184200,1155426441,1996,1996,1996,1996,0
|
|
20240213,184100,1155426441,1996,1996,1996,1996,0
|
|
20240213,184000,1155426441,1996,1996,1996,1996,0
|
|
20240213,183900,1155426441,1996,1996,1996,1996,0
|
|
20240213,183800,1155426441,1996,1996,1996,1996,0
|
|
20240213,183700,1155426441,1996,1996,1996,1996,0
|
|
20240213,183600,1155426441,1996,1996,1996,1996,0
|
|
20240213,183500,1155426441,1996,1996,1996,1996,0
|
|
20240213,183400,1155426441,1996,1996,1996,1996,0
|
|
20240213,183300,1155426441,1996,1996,1996,1996,0
|
|
20240213,183200,1155426441,1996,1996,1996,1996,0
|
|
20240213,183100,1155426441,1996,1996,1996,1996,0
|
|
20240213,183000,1155426441,1996,1996,1996,1996,0
|
|
20240213,182900,1155426441,1996,1996,1996,1996,0
|
|
20240213,182800,1155426441,1996,1996,1996,1996,0
|
|
20240213,182700,1155426441,1996,1996,1996,1996,0
|
|
20240213,182600,1155426441,1996,1996,1996,1996,0
|
|
20240213,182500,1155426441,1996,1996,1996,1996,0
|
|
20240213,182400,1155426441,1996,1996,1996,1996,0
|
|
20240213,182300,1155426441,1996,1996,1996,1996,0
|
|
20240213,182200,1155426441,1996,1996,1996,1996,0
|
|
20240213,182100,1155426441,1996,1996,1996,1996,4479
|
|
20240213,182000,1155426441,1996,1996,1996,1996,0
|
|
20240213,181900,1155426441,1996,1996,1996,1996,0
|
|
20240213,181800,1155426441,1996,1996,1996,1996,0
|
|
20240213,181700,1155426441,1996,1996,1996,1996,0
|
|
20240213,181600,1155426441,1996,1996,1996,1996,0
|
|
20240213,181500,1155426441,1996,1996,1996,1996,0
|
|
20240213,181400,1155426441,1996,1996,1996,1996,0
|
|
20240213,181300,1155426441,1996,1996,1996,1996,0
|
|
20240213,181200,1155426441,1996,1996,1996,1996,0
|
|
20240213,181100,1155426441,1996,1996,1996,1996,0
|
|
20240213,181000,1155426441,1996,1996,1996,1996,0
|
|
20240213,180900,1155426441,1996,1996,1996,1996,0
|
|
20240213,180800,1155426441,1996,1996,1996,1996,0
|
|
20240213,180700,1155426441,1996,1996,1996,1996,0
|
|
20240213,180600,1155426441,1996,1996,1996,1996,0
|
|
20240213,180500,1155426441,1996,1996,1996,1996,0
|
|
20240213,180400,1155426441,1996,1996,1996,1996,0
|
|
20240213,180300,1155426441,1996,1996,1996,1996,0
|
|
20240213,180200,1155426441,1996,1996,1996,1996,0
|
|
20240213,180100,1155426441,1996,1996,1996,1996,0
|
|
20240213,180000,1155426441,1996,1996,1996,1996,0
|
|
20240213,175900,1155426441,1996,1996,1996,1996,0
|
|
20240213,175800,1155426441,1996,1996,1996,1996,0
|
|
20240213,175700,1155426441,1996,1996,1996,1996,0
|
|
20240213,175600,1155426441,1996,1996,1996,1996,0
|
|
20240213,175500,1155426441,1996,1996,1996,1996,0
|
|
20240213,175400,1155426441,1996,1996,1996,1996,0
|
|
20240213,175300,1155426441,1996,1996,1996,1996,0
|
|
20240213,175200,1155426441,1996,1996,1996,1996,0
|
|
20240213,175100,1155426441,1996,1996,1996,1996,4479
|
|
20240213,175000,1155426441,1996,1996,1996,1996,0
|
|
20240213,174900,1155426441,1996,1996,1996,1996,0
|
|
20240213,174800,1155426441,1996,1996,1996,1996,0
|
|
20240213,174700,1155426441,1996,1996,1996,1996,0
|
|
20240213,174600,1155426441,1996,1996,1996,1996,0
|
|
20240213,174500,1155426441,1996,1996,1996,1996,0
|
|
20240213,174400,1155426441,1996,1996,1996,1996,0
|
|
20240213,174300,1155426441,1996,1996,1996,1996,0
|
|
20240213,174200,1155426441,1996,1996,1996,1996,0
|
|
20240213,174100,1155426441,1996,1996,1996,1996,0
|
|
20240213,174000,1155426441,1996,1996,1996,1996,0
|
|
20240213,173900,1155426441,1996,1996,1996,1996,0
|
|
20240213,173800,1155426441,1996,1996,1996,1996,0
|
|
20240213,173700,1155426441,1996,1996,1996,1996,0
|
|
20240213,173600,1155426441,1996,1996,1996,1996,0
|
|
20240213,173500,1155426441,1996,1996,1996,1996,0
|
|
20240213,173400,1155426441,1996,1996,1996,1996,0
|
|
20240213,173300,1155426441,1996,1996,1996,1996,0
|
|
20240213,173200,1155426441,1996,1996,1996,1996,0
|
|
20240213,173100,1155426441,1996,1996,1996,1996,0
|
|
20240213,173000,1155426441,1996,1996,1996,1996,0
|
|
20240213,172900,1155426441,1996,1996,1996,1996,0
|
|
20240213,172800,1155426441,1996,1996,1996,1996,0
|
|
20240213,172700,1155426441,1996,1996,1996,1996,0
|
|
20240213,172600,1155426441,1996,1996,1996,1996,0
|
|
20240213,172500,1155426441,1996,1996,1996,1996,0
|
|
20240213,172400,1155426441,1996,1996,1996,1996,0
|
|
20240213,172300,1155426441,1996,1996,1996,1996,0
|
|
20240213,172200,1155426441,1996,1996,1996,1996,0
|
|
20240213,172100,1155426441,1996,1996,1996,1996,4479
|
|
20240213,172000,1155426441,1996,1996,1996,1996,0
|
|
20240213,171900,1155426441,1996,1996,1996,1996,0
|
|
20240213,171800,1155426441,1996,1996,1996,1996,0
|
|
20240213,171700,1155426441,1996,1996,1996,1996,0
|
|
20240213,171600,1155426441,1996,1996,1996,1996,0
|
|
20240213,171500,1155426441,1996,1996,1996,1996,0
|
|
20240213,171400,1155426441,1996,1996,1996,1996,0
|
|
20240213,171300,1155426441,1996,1996,1996,1996,0
|
|
20240213,171200,1155426441,1996,1996,1996,1996,0
|
|
20240213,171100,1155426441,1996,1996,1996,1996,0
|
|
20240213,171000,1155426441,1996,1996,1996,1996,0
|
|
20240213,170900,1155426441,1996,1996,1996,1996,0
|
|
20240213,170800,1155426441,1996,1996,1996,1996,0
|
|
20240213,170700,1155426441,1996,1996,1996,1996,0
|
|
20240213,170600,1155426441,1996,1996,1996,1996,0
|
|
20240213,170500,1155426441,1996,1996,1996,1996,0
|
|
20240213,170400,1155426441,1996,1996,1996,1996,0
|
|
20240213,170300,1155426441,1996,1996,1996,1996,0
|
|
20240213,170200,1155426441,1996,1996,1996,1996,0
|
|
20240213,170100,1155426441,1996,1996,1996,1996,0
|
|
20240213,170000,1155426441,1996,1996,1996,1996,0
|
|
20240213,165900,1155426441,1996,1996,1996,1996,0
|
|
20240213,165800,1155426441,1996,1996,1996,1996,0
|
|
20240213,165700,1155426441,1996,1996,1996,1996,0
|
|
20240213,165600,1155426441,1996,1996,1996,1996,0
|
|
20240213,165500,1155426441,1996,1996,1996,1996,0
|
|
20240213,165400,1155426441,1996,1996,1996,1996,0
|
|
20240213,165300,1155426441,1996,1996,1996,1996,0
|
|
20240213,165200,1155426441,1996,1996,1996,1996,0
|
|
20240213,165100,1155426441,1996,1996,1996,1996,4479
|
|
20240213,165000,1155426441,1996,1996,1996,1996,0
|
|
20240213,164900,1155426441,1996,1996,1996,1996,0
|
|
20240213,164800,1155426441,1996,1996,1996,1996,0
|
|
20240213,164700,1155426441,1996,1996,1996,1996,0
|
|
20240213,164600,1155426441,1996,1996,1996,1996,0
|
|
20240213,164500,1155426441,1996,1996,1996,1996,0
|
|
20240213,164400,1155426441,1996,1996,1996,1996,0
|
|
20240213,164300,1155426441,1996,1996,1996,1996,0
|
|
20240213,164200,1155426441,1996,1996,1996,1996,0
|
|
20240213,164100,1155426441,1996,1996,1996,1996,0
|
|
20240213,164000,1155426441,1996,1996,1996,1996,0
|
|
20240213,163900,1155426441,1996,1996,1996,1996,0
|
|
20240213,163800,1155426441,1996,1996,1996,1996,0
|
|
20240213,163700,1155426441,1996,1996,1996,1996,0
|
|
20240213,163600,1155426441,1996,1996,1996,1996,0
|
|
20240213,163500,1155426441,1996,1996,1996,1996,0
|
|
20240213,163400,1155426441,1996,1996,1996,1996,0
|
|
20240213,163300,1155426441,1996,1996,1996,1996,0
|
|
20240213,163200,1155426441,1996,1996,1996,1996,0
|
|
20240213,163100,1155426441,1996,1996,1996,1996,0
|
|
20240213,163000,1155426441,1996,1996,1996,1996,0
|
|
20240213,162900,1155426441,1996,1996,1996,1996,0
|
|
20240213,162800,1155426441,1996,1996,1996,1996,0
|
|
20240213,162700,1155426441,1996,1996,1996,1996,0
|
|
20240213,162600,1155426441,1996,1996,1996,1996,0
|
|
20240213,162500,1155426441,1996,1996,1996,1996,0
|
|
20240213,162400,1155426441,1996,1996,1996,1996,0
|
|
20240213,162300,1155426441,1996,1996,1996,1996,0
|
|
20240213,162200,1155426441,1996,1996,1996,1996,0
|
|
20240213,162100,1155426441,1996,1996,1996,1996,4479
|
|
20240213,162000,1155426441,1996,1996,1996,1996,0
|
|
20240213,161900,1155426441,1996,1996,1996,1996,0
|
|
20240213,161800,1155426441,1996,1996,1996,1996,0
|
|
20240213,161700,1155426441,1996,1996,1996,1996,0
|
|
20240213,161600,1155426441,1996,1996,1996,1996,0
|
|
20240213,161500,1155426441,1996,1996,1996,1996,0
|
|
20240213,161400,1155426441,1996,1996,1996,1996,0
|
|
20240213,161300,1155426441,1996,1996,1996,1996,0
|
|
20240213,161200,1155426441,1996,1996,1996,1996,0
|
|
20240213,161100,1155426441,1996,1996,1996,1996,0
|
|
20240213,161000,1155426441,1996,1996,1996,1996,0
|
|
20240213,160900,1155426441,1996,1996,1996,1996,0
|
|
20240213,160800,1155426441,1996,1996,1996,1996,0
|
|
20240213,160700,1155426441,1996,1996,1996,1996,0
|
|
20240213,160600,1155426441,1996,1996,1996,1996,0
|
|
20240213,160500,1155426441,1996,1996,1996,1996,0
|
|
20240213,160400,1155426441,1996,1996,1996,1996,0
|
|
20240213,160300,1155426441,1996,1996,1996,1996,0
|
|
20240213,160200,1155426441,1996,1996,1996,1996,0
|
|
20240213,160100,1155426441,1996,1996,1996,1996,0
|
|
20240213,160000,1155426441,1996,1996,1996,1996,0
|
|
20240213,155900,1155426441,1996,1996,1996,1996,0
|
|
20240213,155800,1155426441,1996,1996,1996,1996,0
|
|
20240213,155700,1155426441,1996,1996,1996,1996,0
|
|
20240213,155600,1155426441,1996,1996,1996,1996,0
|
|
20240213,155500,1155426441,1996,1996,1996,1996,0
|
|
20240213,155400,1155426441,1996,1996,1996,1996,0
|
|
20240213,155300,1155426441,1996,1996,1996,1996,0
|
|
20240213,155200,1155426441,1996,1996,1996,1996,0
|
|
20240213,155100,1155426441,1996,1996,1996,1996,4479
|
|
20240213,155000,1155426441,1996,1996,1996,1996,0
|
|
20240213,154900,1155426441,1996,1996,1996,1996,0
|
|
20240213,154800,1155426441,1996,1996,1996,1996,0
|
|
20240213,154700,1155426441,1996,1996,1996,1996,0
|
|
20240213,154600,1155426441,1996,1996,1996,1996,0
|
|
20240213,154500,1155426441,1996,1996,1996,1996,0
|
|
20240213,154400,1155426441,1996,1996,1996,1996,0
|
|
20240213,154300,1155426441,1996,1996,1996,1996,0
|
|
20240213,154200,1155426441,1996,1996,1996,1996,0
|
|
20240213,154100,1155426441,1996,1996,1996,1996,0
|
|
20240213,154000,1155426441,1996,1996,1996,1996,0
|
|
20240213,153900,1155426441,1996,1996,1996,1996,0
|
|
20240213,153800,1155426441,1996,1996,1996,1996,0
|
|
20240213,153700,1155426441,1996,1996,1996,1996,0
|
|
20240213,153600,1155426441,1996,1996,1996,1996,0
|
|
20240213,153500,1155426441,1996,1996,1996,1996,0
|
|
20240213,153400,1155426441,1996,1996,1996,1996,0
|
|
20240213,153300,1155426441,1996,1996,1996,1996,0
|
|
20240213,153200,1155426441,1996,1996,1996,1996,0
|
|
20240213,153100,1155426441,1996,1996,1996,1996,0
|
|
20240213,153000,1155426441,1996,1996,1996,1996,4479
|
|
20240213,152900,1146486357,2005,2005,2005,2005,0
|
|
20240213,152800,1146486357,2005,2005,2005,2005,0
|
|
20240213,152700,1146486357,2005,2005,2005,2005,0
|
|
20240213,152600,1146486357,2005,2005,2005,2005,0
|
|
20240213,152500,1146486357,2005,2005,2005,2005,0
|
|
20240213,152400,1146486357,2005,2005,2005,2005,0
|
|
20240213,152300,1146486357,2005,2005,2005,2005,0
|
|
20240213,152200,1146486357,2005,2005,2005,2005,0
|
|
20240213,152100,1146486357,2005,2005,2005,2005,0
|
|
20240213,152000,1146486357,2005,2005,2005,2005,0
|
|
20240213,151900,1146486357,2005,2005,2005,2000,117
|
|
20240213,151800,1146252227,2010,2010,2010,2010,50
|
|
20240213,151700,1146151727,2010,2010,2010,2010,215
|
|
20240213,151600,1145719577,2015,2015,2015,2010,1038
|
|
20240213,151500,1143632877,2015,2015,2015,2015,50
|
|
20240213,151400,1143532127,2015,2015,2015,2015,0
|
|
20240213,151300,1143532127,2015,2015,2015,2015,0
|
|
20240213,151200,1143532127,2015,2015,2015,2015,29
|
|
20240213,151100,1143473692,2015,2015,2015,2015,109
|
|
20240213,151000,1143254057,2020,2005,2020,2005,1683
|
|
20240213,150900,1139868807,2005,2005,2005,2005,0
|
|
20240213,150800,1139868807,2005,2000,2005,2000,1544
|
|
20240213,150700,1136773462,2000,2000,2000,2000,10
|
|
20240213,150600,1136753462,2000,2000,2000,2000,0
|
|
20240213,150500,1136753462,2000,2000,2000,2000,230
|
|
20240213,150400,1136293462,2000,2000,2000,2000,5
|
|
20240213,150300,1136283462,2005,2005,2005,1999,1021
|
|
20240213,150200,1134242357,2005,2005,2005,2005,1
|
|
20240213,150100,1134240352,2005,2000,2005,1999,456
|
|
20240213,150000,1133328313,2005,2000,2005,2000,902
|
|
20240213,145900,1131524308,2000,2000,2000,2000,0
|
|
20240213,145800,1131524308,2000,2000,2000,2000,0
|
|
20240213,145700,1131524308,2000,2000,2000,2000,32
|
|
20240213,145600,1131460308,2005,2005,2005,2005,1
|
|
20240213,145500,1131458303,2000,2000,2000,2000,50
|
|
20240213,145400,1131358303,1999,2000,2000,1998,787
|
|
20240213,145300,1129785201,2000,2000,2000,1999,152
|
|
20240213,145200,1129481296,2000,2000,2000,1999,64
|
|
20240213,145100,1129353306,2005,2005,2005,2005,63
|
|
20240213,145000,1129226991,2005,2005,2005,2005,1
|
|
20240213,144900,1129224986,1999,2005,2005,1999,108
|
|
20240213,144800,1129009079,1999,2000,2000,1999,4
|
|
20240213,144700,1129001080,2005,2000,2005,1998,14
|
|
20240213,144600,1128973090,2005,2005,2005,2005,103
|
|
20240213,144500,1128766575,1998,2010,2010,1997,5862
|
|
20240213,144400,1117055733,2015,2015,2020,2000,4133
|
|
20240213,144300,1108774268,2020,2020,2020,2020,191
|
|
20240213,144200,1108388448,2020,2020,2020,2020,0
|
|
20240213,144100,1108388448,2020,2020,2020,2020,0
|
|
20240213,144000,1108388448,2020,2015,2020,2015,9
|
|
20240213,143900,1108370303,2020,2020,2020,2020,0
|
|
20240213,143800,1108370303,2020,2020,2020,2020,100
|
|
20240213,143700,1108168303,2020,2020,2020,2020,0
|
|
20240213,143600,1108168303,2020,2020,2020,2020,2
|
|
20240213,143500,1108164263,2015,2015,2015,2015,300
|
|
20240213,143400,1107559763,2015,2015,2020,2015,271
|
|
20240213,143300,1107013688,2020,2020,2020,2020,0
|
|
20240213,143200,1107013688,2020,2020,2020,2020,0
|
|
20240213,143100,1107013688,2020,2015,2020,2015,65
|
|
20240213,143000,1106882708,2020,2020,2020,2020,2
|
|
20240213,142900,1106878668,2020,2020,2020,2020,551
|
|
20240213,142800,1105765648,2020,2020,2020,2020,3
|
|
20240213,142700,1105759588,2020,2020,2020,2020,102
|
|
20240213,142600,1105553548,2020,2015,2020,2015,23
|
|
20240213,142500,1105507193,2025,2020,2025,2020,201
|
|
20240213,142400,1105100908,2020,2025,2025,2020,6
|
|
20240213,142300,1105088778,2020,2025,2025,2020,18
|
|
20240213,142200,1105052403,2025,2025,2025,2025,0
|
|
20240213,142100,1105052403,2025,2025,2025,2025,2
|
|
20240213,142000,1105048353,2025,2025,2025,2025,0
|
|
20240213,141900,1105048353,2025,2025,2025,2025,5
|
|
20240213,141800,1105038228,2025,2025,2025,2025,14
|
|
20240213,141700,1105009878,2025,2025,2025,2025,0
|
|
20240213,141600,1105009878,2025,2025,2025,2025,0
|
|
20240213,141500,1105009878,2025,2025,2025,2025,0
|
|
20240213,141400,1105009878,2025,2025,2025,2025,0
|
|
20240213,141300,1105009878,2025,2025,2025,2025,0
|
|
20240213,141200,1105009878,2025,2025,2025,2025,50
|
|
20240213,141100,1104908628,2025,2025,2025,2025,1
|
|
20240213,141000,1104906603,2025,2025,2025,2025,0
|
|
20240213,140900,1104906603,2025,2025,2025,2025,0
|
|
20240213,140800,1104906603,2025,2025,2025,2025,0
|
|
20240213,140700,1104906603,2025,2025,2025,2025,1
|
|
20240213,140600,1104904578,2030,2025,2030,2015,35
|
|
20240213,140500,1104833958,2035,2035,2035,2035,0
|
|
20240213,140400,1104833958,2035,2025,2035,2025,3
|
|
20240213,140300,1104827873,2035,2025,2035,2025,84
|
|
20240213,140200,1104657763,2035,2025,2035,2020,3667
|
|
20240213,140100,1097247888,2035,2035,2035,2020,519
|
|
20240213,140000,1096194558,2040,2040,2040,2040,0
|
|
20240213,135900,1096194558,2040,2035,2040,2035,13
|
|
20240213,135800,1096168083,2040,2040,2040,2040,0
|
|
20240213,135700,1096168083,2040,2040,2040,2040,1078
|
|
20240213,135600,1093968963,2040,2040,2040,2040,0
|
|
20240213,135500,1093968963,2040,2045,2045,2040,217
|
|
20240213,135400,1093525623,2065,2065,2065,2065,0
|
|
20240213,135300,1093525623,2065,2035,2065,2035,1372
|
|
20240213,135200,1090726743,2040,2040,2040,2040,37
|
|
20240213,135100,1090651263,2035,2050,2050,2030,1157
|
|
20240213,135000,1088299048,2050,2050,2050,2050,10
|
|
20240213,134900,1088278548,2050,2050,2050,2050,0
|
|
20240213,134800,1088278548,2050,2055,2055,2050,87
|
|
20240213,134700,1088100138,2070,2070,2070,2055,93
|
|
20240213,134600,1087908823,2075,2070,2075,2070,107
|
|
20240213,134500,1087686888,2070,2070,2075,2060,228
|
|
20240213,134400,1087214923,2070,2065,2070,2065,747
|
|
20240213,134300,1085671613,2065,2065,2065,2065,1
|
|
20240213,134200,1085669548,2055,2055,2055,2055,6
|
|
20240213,134100,1085657218,2065,2055,2065,2055,3
|
|
20240213,134000,1085651043,2065,2065,2065,2065,0
|
|
20240213,133900,1085651043,2065,2060,2065,2050,116
|
|
20240213,133800,1085413033,2065,2065,2065,2065,3
|
|
20240213,133700,1085406838,2065,2065,2065,2065,0
|
|
20240213,133600,1085406838,2065,2065,2065,2065,31
|
|
20240213,133500,1085342823,2065,2060,2065,2050,4
|
|
20240213,133400,1085334593,2065,2040,2065,2040,1424
|
|
20240213,133300,1082424183,2040,2040,2040,2040,0
|
|
20240213,133200,1082424183,2040,2040,2040,2040,0
|
|
20240213,133100,1082424183,2040,2040,2040,2040,1
|
|
20240213,133000,1082422143,2040,2040,2045,2040,185
|
|
20240213,132900,1082044673,2040,2035,2045,2035,1168
|
|
20240213,132800,1079667103,2020,2025,2025,2020,69
|
|
20240213,132700,1079527468,2025,2035,2035,2025,1661
|
|
20240213,132600,1076162568,2035,2035,2035,2035,0
|
|
20240213,132500,1076162568,2035,2035,2035,2035,0
|
|
20240213,132400,1076162568,2035,2035,2035,2035,398
|
|
20240213,132300,1075352638,2040,2060,2060,2025,1743
|
|
20240213,132200,1071799953,2060,2065,2065,2050,245
|
|
20240213,132100,1071296883,2065,2080,2080,2065,277
|
|
20240213,132000,1070723983,2065,2070,2085,2065,665
|
|
20240213,131900,1069341848,2070,2075,2075,2065,1095
|
|
20240213,131800,1067074468,2075,2065,2075,2065,202
|
|
20240213,131700,1066656398,2050,2035,2050,2035,2229
|
|
20240213,131600,1062099048,2035,2030,2035,2030,222
|
|
20240213,131500,1061648383,2030,2030,2030,2030,0
|
|
20240213,131400,1061648383,2030,2020,2030,2020,1493
|
|
20240213,131300,1058626443,2020,2020,2020,2020,0
|
|
20240213,131200,1058626443,2020,2020,2020,2020,94
|
|
20240213,131100,1058436563,2020,2020,2020,2020,0
|
|
20240213,131000,1058436563,2020,2020,2020,2020,33
|
|
20240213,130900,1058369903,2010,2010,2010,2010,0
|
|
20240213,130800,1058369903,2010,2010,2010,2010,400
|
|
20240213,130700,1057565903,2010,2010,2010,2010,356
|
|
20240213,130600,1056850343,2010,2010,2010,2010,403
|
|
20240213,130500,1056040313,2010,2015,2015,2010,1264
|
|
20240213,130400,1053497658,2010,2010,2010,2010,280
|
|
20240213,130300,1052934858,2010,2015,2020,2010,430
|
|
20240213,130200,1052069128,2015,2015,2015,2015,3
|
|
20240213,130100,1052063083,2015,2015,2015,2015,0
|
|
20240213,130000,1052063083,2015,2015,2015,2015,360
|
|
20240213,125900,1051337683,2020,2020,2020,2020,0
|
|
20240213,125800,1051337683,2020,2020,2020,2020,0
|
|
20240213,125700,1051337683,2020,2020,2020,2020,0
|
|
20240213,125600,1051337683,2020,2005,2020,2000,685
|
|
20240213,125500,1049966753,2005,2015,2015,2005,403
|
|
20240213,125400,1049158583,2020,2020,2020,2020,0
|
|
20240213,125300,1049158583,2020,2015,2020,2015,617
|
|
20240213,125200,1047912248,2005,2005,2020,2005,1133
|
|
20240213,125100,1045640548,2005,2015,2015,2005,350
|
|
20240213,125000,1044937098,2015,2015,2015,2015,52
|
|
20240213,124900,1044832318,2015,2015,2015,2015,20
|
|
20240213,124800,1044792018,2015,2015,2015,2015,0
|
|
20240213,124700,1044792018,2015,2015,2015,2005,306
|
|
20240213,124600,1044177273,2025,2020,2025,2020,402
|
|
20240213,124500,1043365228,2020,2020,2020,2020,0
|
|
20240213,124400,1043365228,2020,2010,2020,2010,110
|
|
20240213,124300,1043144018,2010,2010,2010,2010,0
|
|
20240213,124200,1043144018,2010,2010,2010,2010,170
|
|
20240213,124100,1042802318,2005,2005,2005,2005,0
|
|
20240213,124000,1042802318,2005,2005,2005,2000,220
|
|
20240213,123900,1042361498,2005,2005,2005,2005,272
|
|
20240213,123800,1041816138,2005,2005,2005,2000,41
|
|
20240213,123700,1041734078,2010,2010,2010,2010,2
|
|
20240213,123600,1041730058,2015,2010,2015,2010,1501
|
|
20240213,123500,1038705548,2015,2000,2025,2000,1363
|
|
20240213,123400,1035960833,2000,2000,2000,2000,69
|
|
20240213,123300,1035822833,2000,2000,2000,2000,35
|
|
20240213,123200,1035752833,2000,2005,2005,1999,987
|
|
20240213,123100,1033776447,2005,2005,2005,2005,4
|
|
20240213,123000,1033768427,2005,2005,2005,2005,0
|
|
20240213,122900,1033768427,2005,2005,2005,2005,123
|
|
20240213,122800,1033521812,2005,2015,2015,2005,3
|
|
20240213,122700,1033515787,2015,2015,2015,2015,1
|
|
20240213,122600,1033513772,2015,2010,2015,2010,472
|
|
20240213,122500,1032565042,2015,2015,2015,2015,7
|
|
20240213,122400,1032550937,2015,2015,2015,2015,6
|
|
20240213,122300,1032538847,2010,2010,2010,2010,750
|
|
20240213,122200,1031031347,2015,2015,2015,2015,0
|
|
20240213,122100,1031031347,2015,2010,2015,2010,32
|
|
20240213,122000,1030966897,2015,2015,2015,2015,22
|
|
20240213,121900,1030922567,2015,2015,2015,2015,0
|
|
20240213,121800,1030922567,2015,2015,2015,2015,42
|
|
20240213,121700,1030837937,2015,2015,2015,2015,1
|
|
20240213,121600,1030835922,2010,2005,2010,2000,3030
|
|
20240213,121500,1024770582,2010,2010,2010,2010,5
|
|
20240213,121400,1024760532,2010,2015,2015,2010,495
|
|
20240213,121300,1023765562,2015,2015,2015,2015,50
|
|
20240213,121200,1023664812,2015,2020,2020,2015,84
|
|
20240213,121100,1023495542,2030,2030,2030,2030,0
|
|
20240213,121000,1023495542,2030,2030,2030,2030,2
|
|
20240213,120900,1023491482,2020,2020,2020,2020,2
|
|
20240213,120800,1023487442,2015,2035,2035,2015,244
|
|
20240213,120700,1022994912,2020,2020,2020,2020,424
|
|
20240213,120600,1022138432,2020,2020,2020,2020,71
|
|
20240213,120500,1021995012,2020,2025,2035,2020,214
|
|
20240213,120400,1021562222,2025,2030,2030,2025,13
|
|
20240213,120300,1021535892,2030,2035,2035,2030,401
|
|
20240213,120200,1020720132,2040,2045,2045,2040,132
|
|
20240213,120100,1020450727,2045,2045,2045,2045,662
|
|
20240213,120000,1019096937,2045,2045,2050,2045,1170
|
|
20240213,115900,1016704282,2060,2045,2060,2045,333
|
|
20240213,115800,1016023282,2075,2065,2080,2060,2545
|
|
20240213,115700,1010771642,2065,2055,2065,2050,2016
|
|
20240213,115600,1006626797,2045,2040,2070,2040,2439
|
|
20240213,115500,1001625227,2040,2040,2040,2020,938
|
|
20240213,115400,999713332,2040,2025,2040,2025,766
|
|
20240213,115300,998156662,2025,1999,2025,1999,291
|
|
20240213,115200,997571462,2000,1999,2000,1999,1074
|
|
20240213,115100,995424535,1999,1998,1999,1998,132
|
|
20240213,115000,995160798,1998,1997,1998,1995,923
|
|
20240213,114900,993317994,1995,1998,1998,1995,466
|
|
20240213,114800,992387071,1995,1992,1995,1992,1799
|
|
20240213,114700,988799327,1992,1992,1992,1992,0
|
|
20240213,114600,988799327,1992,1993,1993,1992,105
|
|
20240213,114500,988590158,1993,1991,1993,1991,105
|
|
20240213,114400,988381093,1991,1990,1991,1990,1000
|
|
20240213,114300,986390229,1991,1993,1993,1991,464
|
|
20240213,114200,985466205,1993,1993,1993,1993,26
|
|
20240213,114100,985414387,1993,1991,1993,1990,704
|
|
20240213,114000,984013325,1991,1991,1991,1991,3
|
|
20240213,113900,984007352,1991,1991,1991,1991,236
|
|
20240213,113800,983537476,1991,1991,1991,1991,503
|
|
20240213,113700,982536003,1990,1990,1990,1990,0
|
|
20240213,113600,982536003,1990,1990,1990,1990,1400
|
|
20240213,113500,979750003,1990,1990,1990,1990,1111
|
|
20240213,113400,977539113,1983,1983,1983,1983,6945
|
|
20240213,113300,963767178,1983,1983,1983,1983,1523
|
|
20240213,113200,960747069,1983,1982,1983,1982,581
|
|
20240213,113100,959595525,1977,1976,1977,1976,1300
|
|
20240213,113000,957025622,1976,1976,1976,1976,1
|
|
20240213,112900,957023646,1974,1976,1976,1974,3000
|
|
20240213,112800,951098694,1977,1977,1977,1977,1
|
|
20240213,112700,951096717,1977,1977,1977,1977,11
|
|
20240213,112600,951074970,1977,1977,1977,1977,198
|
|
20240213,112500,950683524,1977,1977,1977,1977,200
|
|
20240213,112400,950288124,1976,1975,1976,1975,461
|
|
20240213,112300,949377395,1975,1975,1977,1975,262
|
|
20240213,112200,948859943,1975,1981,1982,1975,3880
|
|
20240213,112100,941183048,1982,1982,1983,1982,98
|
|
20240213,112000,940988776,1982,1982,1983,1982,139
|
|
20240213,111900,940713176,1982,1982,1982,1982,86
|
|
20240213,111800,940542724,1982,1981,1983,1980,377
|
|
20240213,111700,939795171,1983,1983,1983,1983,506
|
|
20240213,111600,938791773,1983,1983,1983,1980,251
|
|
20240213,111500,938294112,1980,1974,1981,1974,572
|
|
20240213,111400,937162118,1982,1972,1982,1972,1133
|
|
20240213,111300,934925412,1972,1982,1982,1972,4888
|
|
20240213,111200,925252180,1982,1982,1982,1982,1587
|
|
20240213,111100,922106746,1982,1982,1982,1982,13
|
|
20240213,111000,922080980,1982,1983,1983,1981,3136
|
|
20240213,110900,915864230,1983,1984,1984,1983,2138
|
|
20240213,110800,911623492,1984,1984,1989,1984,251
|
|
20240213,110700,911125394,1990,1992,1992,1990,5028
|
|
20240213,110600,901110410,1993,1992,1993,1992,271
|
|
20240213,110500,900570568,1992,1993,1994,1992,3618
|
|
20240213,110400,893359153,1992,1995,1995,1992,3465
|
|
20240213,110300,886452918,1995,2005,2005,1995,6001
|
|
20240213,110200,874471595,1999,2000,2005,1999,1084
|
|
20240213,110100,872303589,2010,2005,2010,2000,1432
|
|
20240213,110000,869437024,2010,2010,2010,2010,112
|
|
20240213,105900,869211904,2015,2005,2015,2005,60
|
|
20240213,105800,869091374,2005,2005,2005,2005,751
|
|
20240213,105700,867585619,2005,2015,2015,2005,1061
|
|
20240213,105600,865453199,2015,2005,2015,2005,1205
|
|
20240213,105500,863032879,2000,2000,2000,2000,2174
|
|
20240213,105400,858684879,2015,2015,2015,2015,200
|
|
20240213,105300,858281879,2015,2000,2015,2000,1113
|
|
20240213,105200,856049734,2000,2000,2000,2000,436
|
|
20240213,105100,855177734,2000,1998,2005,1998,1815
|
|
20240213,105000,851550456,1997,2005,2005,1997,3722
|
|
20240213,104900,844112240,2000,2000,2000,2000,0
|
|
20240213,104800,844112240,2000,2010,2010,2000,1134
|
|
20240213,104700,841842205,2010,2005,2010,2005,1284
|
|
20240213,104600,839266365,2000,2000,2000,2000,1028
|
|
20240213,104500,837210365,2000,2005,2005,2000,1342
|
|
20240213,104400,834521160,2005,2015,2015,2005,937
|
|
20240213,104300,832639980,2010,2005,2010,2005,1867
|
|
20240213,104200,828890360,2000,2000,2000,2000,44
|
|
20240213,104100,828802360,2000,2000,2000,1999,488
|
|
20240213,104000,827826719,2000,2000,2000,2000,501
|
|
20240213,103900,826824719,2000,2000,2000,2000,6
|
|
20240213,103800,826812719,2005,2000,2005,2000,1030
|
|
20240213,103700,824747669,2000,2005,2010,2000,648
|
|
20240213,103600,823446629,2005,2005,2005,2005,430
|
|
20240213,103500,822584479,2000,1999,2000,1999,150
|
|
20240213,103400,822284598,1999,2015,2015,1999,8802
|
|
20240213,103300,804629932,2015,2015,2015,2015,76
|
|
20240213,103200,804476792,2020,2020,2020,2020,392
|
|
20240213,103100,803684952,2020,2015,2020,2015,68
|
|
20240213,103000,803547807,2015,2025,2025,2015,1352
|
|
20240213,102900,800821432,2020,2030,2030,2020,1071
|
|
20240213,102800,798652627,2035,2025,2035,2025,722
|
|
20240213,102700,797189112,2030,2030,2030,2030,366
|
|
20240213,102600,796446132,2025,2025,2025,2025,527
|
|
20240213,102500,795378957,2020,2020,2020,2020,500
|
|
20240213,102400,794368957,2015,2020,2025,2015,1580
|
|
20240213,102300,791185237,2020,2030,2030,2020,4256
|
|
20240213,102200,782571962,2035,2030,2035,2030,14
|
|
20240213,102100,782543532,2030,2020,2030,2020,2091
|
|
20240213,102000,778314122,2025,2035,2035,2025,2509
|
|
20240213,101900,773219152,2035,2035,2035,2035,300
|
|
20240213,101800,772608652,2040,2050,2050,2040,2844
|
|
20240213,101700,766797727,2055,2055,2055,2055,102
|
|
20240213,101600,766588117,2060,2060,2060,2060,598
|
|
20240213,101500,765356237,2060,2065,2065,2060,2078
|
|
20240213,101400,761072747,2070,2065,2070,2065,385
|
|
20240213,101300,760276247,2070,2055,2070,2055,1384
|
|
20240213,101200,757425982,2050,2055,2060,2050,3409
|
|
20240213,101100,750431622,2055,2055,2065,2050,4894
|
|
20240213,101000,740391702,2055,2065,2065,2055,504
|
|
20240213,100900,739352702,2070,2070,2075,2065,1997
|
|
20240213,100800,735227127,2075,2075,2075,2075,4
|
|
20240213,100700,735218827,2065,2070,2075,2065,948
|
|
20240213,100600,733256472,2065,2055,2065,2055,201
|
|
20240213,100500,732842297,2055,2065,2070,2055,1193
|
|
20240213,100400,730385612,2065,2065,2065,2065,258
|
|
20240213,100300,729852842,2065,2070,2070,2065,124
|
|
20240213,100200,729596777,2075,2075,2075,2060,722
|
|
20240213,100100,728100982,2060,2065,2075,2060,2286
|
|
20240213,100000,723390922,2085,2060,2085,2060,840
|
|
20240213,095900,721657562,2060,2090,2090,2060,6027
|
|
20240213,095800,709149137,2095,2095,2100,2095,173
|
|
20240213,095700,708786602,2100,2095,2110,2090,3233
|
|
20240213,095600,702013447,2115,2100,2115,2095,913
|
|
20240213,095500,700098722,2100,2095,2100,2095,105
|
|
20240213,095400,699878572,2095,2100,2125,2095,2324
|
|
20240213,095300,694986342,2100,2120,2125,2100,1462
|
|
20240213,095200,691903762,2120,2090,2125,2090,2577
|
|
20240213,095100,686483822,2090,2070,2090,2070,3206
|
|
20240213,095000,679827212,2070,2065,2070,2050,4216
|
|
20240213,094900,671151282,2070,2080,2080,2060,2900
|
|
20240213,094800,665154902,2080,2120,2120,2055,14353
|
|
20240213,094700,635172507,2130,2140,2155,2130,719
|
|
20240213,094600,633634222,2140,2130,2140,2115,1411
|
|
20240213,094500,630620952,2135,2135,2135,2135,1027
|
|
20240213,094400,628428307,2135,2135,2135,2125,1318
|
|
20240213,094300,625614387,2125,2130,2135,2120,424
|
|
20240213,094200,624713492,2135,2130,2135,2130,136
|
|
20240213,094100,624423252,2130,2130,2130,2130,63
|
|
20240213,094000,624289062,2135,2125,2135,2125,104
|
|
20240213,093900,624067037,2120,2115,2120,2100,1697
|
|
20240213,093800,620489407,2120,2140,2140,2120,659
|
|
20240213,093700,619083657,2135,2125,2140,2110,534
|
|
20240213,093600,617954202,2120,2125,2125,2110,3168
|
|
20240213,093500,611253987,2125,2140,2140,2125,1347
|
|
20240213,093400,608389042,2155,2155,2155,2155,0
|
|
20240213,093300,608389042,2155,2125,2155,2110,2533
|
|
20240213,093200,603003657,2125,2120,2125,2110,3474
|
|
20240213,093100,595649992,2115,2190,2190,2115,6038
|
|
20240213,093000,582713762,2195,2175,2220,2160,7281
|
|
20240213,092900,566777467,2180,2205,2235,2125,22757
|
|
20240213,092800,516593102,2200,2060,2205,2045,20928
|
|
20240213,092700,471805307,2040,2150,2150,2025,14649
|
|
20240213,092600,441057752,2160,2170,2215,2150,26381
|
|
20240213,092500,383719397,2175,2160,2250,2140,59951
|
|
20240213,092400,252979677,2140,2140,2140,2140,0
|
|
20240213,092300,252979677,2140,2140,2140,2135,4034
|
|
20240213,092200,244350397,2140,2070,2140,2070,33648
|
|
20240213,092100,173573107,2070,2030,2085,2030,7487
|
|
20240213,092000,158180857,2035,2020,2040,2010,3434
|
|
20240213,091900,151253672,2025,2035,2045,2010,6210
|
|
20240213,091800,138672287,2040,1999,2040,1999,12014
|
|
20240213,091700,114462396,1999,1994,1999,1977,1556
|
|
20240213,091600,111357141,1996,1972,1996,1972,1731
|
|
20240213,091500,107929751,1972,1965,1972,1964,2415
|
|
20240213,091400,103184238,1965,1965,1965,1965,708
|
|
20240213,091300,101793018,1960,1953,1960,1950,2603
|
|
20240213,091200,96700877,1950,1967,1967,1950,413
|
|
20240213,091100,95894478,1968,1976,1976,1905,5209
|
|
20240213,091000,85776940,1976,1980,1980,1975,1133
|
|
20240213,090900,83536613,1980,2025,2025,1980,8761
|
|
20240213,090800,66026151,2045,2020,2055,2010,3321
|
|
20240213,090700,59221171,2000,2000,2030,2000,8512
|
|
20240213,090600,42190506,2000,1979,2000,1978,7762
|
|
20240213,090500,26693222,1978,1949,1978,1942,6792
|
|
20240213,090400,13447107,1949,1949,1949,1949,0
|
|
20240213,090300,13447107,1949,1949,1949,1949,0
|
|
20240213,090200,13447107,1949,1842,1949,1842,4231
|
|
20240213,090100,5652000,2000,2000,2000,2000,0
|
|
20240213,090000,5652000,2000,2000,2000,2000,2826
|