626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240911,192300,1593023746,2105,2105,2105,2105,40617
|
|
20240911,192200,1593023746,2105,2105,2105,2105,0
|
|
20240911,192100,1593023746,2105,2105,2105,2105,0
|
|
20240911,192000,1593023746,2105,2105,2105,2105,0
|
|
20240911,191900,1593023746,2105,2105,2105,2105,0
|
|
20240911,191800,1593023746,2105,2105,2105,2105,0
|
|
20240911,191700,1593023746,2105,2105,2105,2105,0
|
|
20240911,191600,1593023746,2105,2105,2105,2105,0
|
|
20240911,191500,1593023746,2105,2105,2105,2105,0
|
|
20240911,191400,1593023746,2105,2105,2105,2105,0
|
|
20240911,191300,1593023746,2105,2105,2105,2105,0
|
|
20240911,191200,1593023746,2105,2105,2105,2105,0
|
|
20240911,191100,1593023746,2105,2105,2105,2105,0
|
|
20240911,191000,1593023746,2105,2105,2105,2105,0
|
|
20240911,190900,1593023746,2105,2105,2105,2105,0
|
|
20240911,190800,1593023746,2105,2105,2105,2105,0
|
|
20240911,190700,1593023746,2105,2105,2105,2105,0
|
|
20240911,190600,1593023746,2105,2105,2105,2105,0
|
|
20240911,190500,1593023746,2105,2105,2105,2105,0
|
|
20240911,190400,1593023746,2105,2105,2105,2105,0
|
|
20240911,190300,1593023746,2105,2105,2105,2105,0
|
|
20240911,190200,1593023746,2105,2105,2105,2105,0
|
|
20240911,190100,1593023746,2105,2105,2105,2105,0
|
|
20240911,190000,1593023746,2105,2105,2105,2105,0
|
|
20240911,185900,1593023746,2105,2105,2105,2105,0
|
|
20240911,185800,1593023746,2105,2105,2105,2105,0
|
|
20240911,185700,1593023746,2105,2105,2105,2105,0
|
|
20240911,185600,1593023746,2105,2105,2105,2105,0
|
|
20240911,185500,1593023746,2105,2105,2105,2105,0
|
|
20240911,185400,1593023746,2105,2105,2105,2105,0
|
|
20240911,185300,1593023746,2105,2105,2105,2105,40617
|
|
20240911,185200,1593023746,2105,2105,2105,2105,0
|
|
20240911,185100,1593023746,2105,2105,2105,2105,0
|
|
20240911,185000,1593023746,2105,2105,2105,2105,0
|
|
20240911,184900,1593023746,2105,2105,2105,2105,0
|
|
20240911,184800,1593023746,2105,2105,2105,2105,0
|
|
20240911,184700,1593023746,2105,2105,2105,2105,0
|
|
20240911,184600,1593023746,2105,2105,2105,2105,0
|
|
20240911,184500,1593023746,2105,2105,2105,2105,0
|
|
20240911,184400,1593023746,2105,2105,2105,2105,0
|
|
20240911,184300,1593023746,2105,2105,2105,2105,0
|
|
20240911,184200,1593023746,2105,2105,2105,2105,0
|
|
20240911,184100,1593023746,2105,2105,2105,2105,0
|
|
20240911,184000,1593023746,2105,2105,2105,2105,0
|
|
20240911,183900,1593023746,2105,2105,2105,2105,0
|
|
20240911,183800,1593023746,2105,2105,2105,2105,0
|
|
20240911,183700,1593023746,2105,2105,2105,2105,0
|
|
20240911,183600,1593023746,2105,2105,2105,2105,0
|
|
20240911,183500,1593023746,2105,2105,2105,2105,0
|
|
20240911,183400,1593023746,2105,2105,2105,2105,0
|
|
20240911,183300,1593023746,2105,2105,2105,2105,0
|
|
20240911,183200,1593023746,2105,2105,2105,2105,0
|
|
20240911,183100,1593023746,2105,2105,2105,2105,0
|
|
20240911,183000,1593023746,2105,2105,2105,2105,0
|
|
20240911,182900,1593023746,2105,2105,2105,2105,0
|
|
20240911,182800,1593023746,2105,2105,2105,2105,0
|
|
20240911,182700,1593023746,2105,2105,2105,2105,0
|
|
20240911,182600,1593023746,2105,2105,2105,2105,0
|
|
20240911,182500,1593023746,2105,2105,2105,2105,0
|
|
20240911,182400,1593023746,2105,2105,2105,2105,0
|
|
20240911,182300,1593023746,2105,2105,2105,2105,40617
|
|
20240911,182200,1593023746,2105,2105,2105,2105,0
|
|
20240911,182100,1593023746,2105,2105,2105,2105,0
|
|
20240911,182000,1593023746,2105,2105,2105,2105,0
|
|
20240911,181900,1593023746,2105,2105,2105,2105,0
|
|
20240911,181800,1593023746,2105,2105,2105,2105,0
|
|
20240911,181700,1593023746,2105,2105,2105,2105,0
|
|
20240911,181600,1593023746,2105,2105,2105,2105,0
|
|
20240911,181500,1593023746,2105,2105,2105,2105,0
|
|
20240911,181400,1593023746,2105,2105,2105,2105,0
|
|
20240911,181300,1593023746,2105,2105,2105,2105,0
|
|
20240911,181200,1593023746,2105,2105,2105,2105,0
|
|
20240911,181100,1593023746,2105,2105,2105,2105,0
|
|
20240911,181000,1593023746,2105,2105,2105,2105,0
|
|
20240911,180900,1593023746,2105,2105,2105,2105,0
|
|
20240911,180800,1593023746,2105,2105,2105,2105,0
|
|
20240911,180700,1593023746,2105,2105,2105,2105,0
|
|
20240911,180600,1593023746,2105,2105,2105,2105,0
|
|
20240911,180500,1593023746,2105,2105,2105,2105,0
|
|
20240911,180400,1593023746,2105,2105,2105,2105,0
|
|
20240911,180300,1593023746,2105,2105,2105,2105,0
|
|
20240911,180200,1593023746,2105,2105,2105,2105,0
|
|
20240911,180100,1593023746,2105,2105,2105,2105,0
|
|
20240911,180000,1593023746,2105,2105,2105,2105,0
|
|
20240911,175900,1593023746,2105,2105,2105,2105,0
|
|
20240911,175800,1593023746,2105,2105,2105,2105,0
|
|
20240911,175700,1593023746,2105,2105,2105,2105,0
|
|
20240911,175600,1593023746,2105,2105,2105,2105,0
|
|
20240911,175500,1593023746,2105,2105,2105,2105,0
|
|
20240911,175400,1593023746,2105,2105,2105,2105,0
|
|
20240911,175300,1593023746,2105,2105,2105,2105,40617
|
|
20240911,175200,1593023746,2105,2105,2105,2105,0
|
|
20240911,175100,1593023746,2105,2105,2105,2105,0
|
|
20240911,175000,1593023746,2105,2105,2105,2105,0
|
|
20240911,174900,1593023746,2105,2105,2105,2105,0
|
|
20240911,174800,1593023746,2105,2105,2105,2105,0
|
|
20240911,174700,1593023746,2105,2105,2105,2105,0
|
|
20240911,174600,1593023746,2105,2105,2105,2105,0
|
|
20240911,174500,1593023746,2105,2105,2105,2105,0
|
|
20240911,174400,1593023746,2105,2105,2105,2105,0
|
|
20240911,174300,1593023746,2105,2105,2105,2105,0
|
|
20240911,174200,1593023746,2105,2105,2105,2105,0
|
|
20240911,174100,1593023746,2105,2105,2105,2105,0
|
|
20240911,174000,1593023746,2105,2105,2105,2105,0
|
|
20240911,173900,1593023746,2105,2105,2105,2105,0
|
|
20240911,173800,1593023746,2105,2105,2105,2105,0
|
|
20240911,173700,1593023746,2105,2105,2105,2105,0
|
|
20240911,173600,1593023746,2105,2105,2105,2105,0
|
|
20240911,173500,1593023746,2105,2105,2105,2105,0
|
|
20240911,173400,1593023746,2105,2105,2105,2105,0
|
|
20240911,173300,1593023746,2105,2105,2105,2105,0
|
|
20240911,173200,1593023746,2105,2105,2105,2105,0
|
|
20240911,173100,1593023746,2105,2105,2105,2105,0
|
|
20240911,173000,1593023746,2105,2105,2105,2105,0
|
|
20240911,172900,1593023746,2105,2105,2105,2105,0
|
|
20240911,172800,1593023746,2105,2105,2105,2105,0
|
|
20240911,172700,1593023746,2105,2105,2105,2105,0
|
|
20240911,172600,1593023746,2105,2105,2105,2105,0
|
|
20240911,172500,1593023746,2105,2105,2105,2105,0
|
|
20240911,172400,1593023746,2105,2105,2105,2105,0
|
|
20240911,172300,1593023746,2105,2105,2105,2105,40617
|
|
20240911,172200,1593023746,2105,2105,2105,2105,0
|
|
20240911,172100,1593023746,2105,2105,2105,2105,0
|
|
20240911,172000,1593023746,2105,2105,2105,2105,0
|
|
20240911,171900,1593023746,2105,2105,2105,2105,0
|
|
20240911,171800,1593023746,2105,2105,2105,2105,0
|
|
20240911,171700,1593023746,2105,2105,2105,2105,0
|
|
20240911,171600,1593023746,2105,2105,2105,2105,0
|
|
20240911,171500,1593023746,2105,2105,2105,2105,0
|
|
20240911,171400,1593023746,2105,2105,2105,2105,0
|
|
20240911,171300,1593023746,2105,2105,2105,2105,0
|
|
20240911,171200,1593023746,2105,2105,2105,2105,0
|
|
20240911,171100,1593023746,2105,2105,2105,2105,0
|
|
20240911,171000,1593023746,2105,2105,2105,2105,0
|
|
20240911,170900,1593023746,2105,2105,2105,2105,0
|
|
20240911,170800,1593023746,2105,2105,2105,2105,0
|
|
20240911,170700,1593023746,2105,2105,2105,2105,0
|
|
20240911,170600,1593023746,2105,2105,2105,2105,0
|
|
20240911,170500,1593023746,2105,2105,2105,2105,0
|
|
20240911,170400,1593023746,2105,2105,2105,2105,0
|
|
20240911,170300,1593023746,2105,2105,2105,2105,0
|
|
20240911,170200,1593023746,2105,2105,2105,2105,0
|
|
20240911,170100,1593023746,2105,2105,2105,2105,0
|
|
20240911,170000,1593023746,2105,2105,2105,2105,0
|
|
20240911,165900,1593023746,2105,2105,2105,2105,0
|
|
20240911,165800,1593023746,2105,2105,2105,2105,0
|
|
20240911,165700,1593023746,2105,2105,2105,2105,0
|
|
20240911,165600,1593023746,2105,2105,2105,2105,0
|
|
20240911,165500,1593023746,2105,2105,2105,2105,0
|
|
20240911,165400,1593023746,2105,2105,2105,2105,0
|
|
20240911,165300,1593023746,2105,2105,2105,2105,40617
|
|
20240911,165200,1593023746,2105,2105,2105,2105,0
|
|
20240911,165100,1593023746,2105,2105,2105,2105,0
|
|
20240911,165000,1593023746,2105,2105,2105,2105,0
|
|
20240911,164900,1593023746,2105,2105,2105,2105,0
|
|
20240911,164800,1593023746,2105,2105,2105,2105,0
|
|
20240911,164700,1593023746,2105,2105,2105,2105,0
|
|
20240911,164600,1593023746,2105,2105,2105,2105,0
|
|
20240911,164500,1593023746,2105,2105,2105,2105,0
|
|
20240911,164400,1593023746,2105,2105,2105,2105,0
|
|
20240911,164300,1593023746,2105,2105,2105,2105,0
|
|
20240911,164200,1593023746,2105,2105,2105,2105,0
|
|
20240911,164100,1593023746,2105,2105,2105,2105,0
|
|
20240911,164000,1593023746,2105,2105,2105,2105,0
|
|
20240911,163900,1593023746,2105,2105,2105,2105,0
|
|
20240911,163800,1593023746,2105,2105,2105,2105,0
|
|
20240911,163700,1593023746,2105,2105,2105,2105,0
|
|
20240911,163600,1593023746,2105,2105,2105,2105,0
|
|
20240911,163500,1593023746,2105,2105,2105,2105,0
|
|
20240911,163400,1593023746,2105,2105,2105,2105,0
|
|
20240911,163300,1593023746,2105,2105,2105,2105,0
|
|
20240911,163200,1593023746,2105,2105,2105,2105,0
|
|
20240911,163100,1593023746,2105,2105,2105,2105,0
|
|
20240911,163000,1593023746,2105,2105,2105,2105,0
|
|
20240911,162900,1593023746,2105,2105,2105,2105,0
|
|
20240911,162800,1593023746,2105,2105,2105,2105,0
|
|
20240911,162700,1593023746,2105,2105,2105,2105,0
|
|
20240911,162600,1593023746,2105,2105,2105,2105,0
|
|
20240911,162500,1593023746,2105,2105,2105,2105,0
|
|
20240911,162400,1593023746,2105,2105,2105,2105,0
|
|
20240911,162300,1593023746,2105,2105,2105,2105,40617
|
|
20240911,162200,1593023746,2105,2105,2105,2105,0
|
|
20240911,162100,1593023746,2105,2105,2105,2105,0
|
|
20240911,162000,1593023746,2105,2105,2105,2105,0
|
|
20240911,161900,1593023746,2105,2105,2105,2105,0
|
|
20240911,161800,1593023746,2105,2105,2105,2105,0
|
|
20240911,161700,1593023746,2105,2105,2105,2105,0
|
|
20240911,161600,1593023746,2105,2105,2105,2105,0
|
|
20240911,161500,1593023746,2105,2105,2105,2105,0
|
|
20240911,161400,1593023746,2105,2105,2105,2105,0
|
|
20240911,161300,1593023746,2105,2105,2105,2105,0
|
|
20240911,161200,1593023746,2105,2105,2105,2105,0
|
|
20240911,161100,1593023746,2105,2105,2105,2105,0
|
|
20240911,161000,1593023746,2105,2105,2105,2105,0
|
|
20240911,160900,1593023746,2105,2105,2105,2105,0
|
|
20240911,160800,1593023746,2105,2105,2105,2105,0
|
|
20240911,160700,1593023746,2105,2105,2105,2105,0
|
|
20240911,160600,1593023746,2105,2105,2105,2105,0
|
|
20240911,160500,1593023746,2105,2105,2105,2105,0
|
|
20240911,160400,1593023746,2105,2105,2105,2105,0
|
|
20240911,160300,1593023746,2105,2105,2105,2105,0
|
|
20240911,160200,1593023746,2105,2105,2105,2105,0
|
|
20240911,160100,1593023746,2105,2105,2105,2105,0
|
|
20240911,160000,1593023746,2105,2105,2105,2105,0
|
|
20240911,155900,1593023746,2105,2105,2105,2105,0
|
|
20240911,155800,1593023746,2105,2105,2105,2105,0
|
|
20240911,155700,1593023746,2105,2105,2105,2105,0
|
|
20240911,155600,1593023746,2105,2105,2105,2105,0
|
|
20240911,155500,1593023746,2105,2105,2105,2105,0
|
|
20240911,155400,1593023746,2105,2105,2105,2105,0
|
|
20240911,155300,1593023746,2105,2105,2105,2105,40617
|
|
20240911,155200,1593023746,2105,2105,2105,2105,0
|
|
20240911,155100,1593023746,2105,2105,2105,2105,0
|
|
20240911,155000,1593023746,2105,2105,2105,2105,0
|
|
20240911,154900,1593023746,2105,2105,2105,2105,0
|
|
20240911,154800,1593023746,2105,2105,2105,2105,0
|
|
20240911,154700,1593023746,2105,2105,2105,2105,0
|
|
20240911,154600,1593023746,2105,2105,2105,2105,0
|
|
20240911,154500,1593023746,2105,2105,2105,2105,0
|
|
20240911,154400,1593023746,2105,2105,2105,2105,0
|
|
20240911,154300,1593023746,2105,2105,2105,2105,0
|
|
20240911,154200,1593023746,2105,2105,2105,2105,0
|
|
20240911,154100,1593023746,2105,2105,2105,2105,0
|
|
20240911,154000,1593023746,2105,2105,2105,2105,0
|
|
20240911,153900,1593023746,2105,2105,2105,2105,0
|
|
20240911,153800,1593023746,2105,2105,2105,2105,0
|
|
20240911,153700,1593023746,2105,2105,2105,2105,0
|
|
20240911,153600,1593023746,2105,2105,2105,2105,0
|
|
20240911,153500,1593023746,2105,2105,2105,2105,0
|
|
20240911,153400,1593023746,2105,2105,2105,2105,0
|
|
20240911,153300,1593023746,2105,2105,2105,2105,0
|
|
20240911,153200,1593023746,2105,2105,2105,2105,0
|
|
20240911,153100,1593023746,2105,2105,2105,2105,0
|
|
20240911,153000,1593023746,2105,2105,2105,2105,40617
|
|
20240911,152900,1507524961,2085,2085,2085,2085,0
|
|
20240911,152800,1507524961,2085,2085,2085,2085,0
|
|
20240911,152700,1507524961,2085,2085,2085,2085,0
|
|
20240911,152600,1507524961,2085,2085,2085,2085,0
|
|
20240911,152500,1507524961,2085,2085,2085,2085,0
|
|
20240911,152400,1507524961,2085,2085,2085,2085,0
|
|
20240911,152300,1507524961,2085,2085,2085,2085,0
|
|
20240911,152200,1507524961,2085,2085,2085,2085,0
|
|
20240911,152100,1507524961,2085,2085,2085,2085,0
|
|
20240911,152000,1507524961,2085,2085,2085,2085,0
|
|
20240911,151900,1507524961,2085,2080,2085,2070,5394
|
|
20240911,151800,1496289306,2080,2070,2085,2070,9567
|
|
20240911,151700,1476386201,2070,2070,2075,2070,2449
|
|
20240911,151600,1471315321,2070,2060,2070,2055,3270
|
|
20240911,151500,1464588706,2060,2065,2065,2055,2596
|
|
20240911,151400,1459251361,2065,2065,2065,2055,258
|
|
20240911,151300,1458721091,2055,2055,2065,2055,600
|
|
20240911,151200,1457488081,2050,2065,2065,2050,5347
|
|
20240911,151100,1446507496,2065,2065,2065,2060,445
|
|
20240911,151000,1445590686,2060,2060,2065,2055,9792
|
|
20240911,150900,1425466216,2065,2060,2065,2055,3526
|
|
20240911,150800,1418195816,2065,2070,2070,2060,36
|
|
20240911,150700,1418121611,2070,2060,2070,2060,29282
|
|
20240911,150600,1357788421,2060,2060,2060,2060,1
|
|
20240911,150500,1357786361,2060,2055,2060,2050,1413
|
|
20240911,150400,1354883141,2060,2055,2060,2050,4018
|
|
20240911,150300,1346640636,2065,2070,2070,2065,13
|
|
20240911,150200,1346613741,2070,2055,2070,2055,18
|
|
20240911,150100,1346576706,2070,2060,2070,2060,3
|
|
20240911,150000,1346570506,2070,2065,2070,2060,607
|
|
20240911,145900,1345317546,2050,2050,2050,2050,0
|
|
20240911,145800,1345317546,2050,2050,2050,2050,430
|
|
20240911,145700,1344436046,2070,2070,2070,2070,595
|
|
20240911,145600,1343204396,2065,2060,2070,2060,2902
|
|
20240911,145500,1337215271,2050,2060,2060,2050,2222
|
|
20240911,145400,1332642396,2060,2060,2060,2060,20
|
|
20240911,145300,1332601196,2060,2060,2060,2060,8
|
|
20240911,145200,1332584716,2065,2065,2065,2065,3
|
|
20240911,145100,1332578521,2065,2065,2070,2060,7080
|
|
20240911,145000,1317986106,2065,2070,2070,2060,970
|
|
20240911,144900,1315983486,2065,2060,2065,2060,8237
|
|
20240911,144800,1298978381,2060,2060,2060,2055,430
|
|
20240911,144700,1298094696,2060,2045,2060,2045,8198
|
|
20240911,144600,1281244631,2055,2050,2055,2050,3789
|
|
20240911,144500,1273475486,2050,2050,2050,2050,1
|
|
20240911,144400,1273473436,2050,2050,2050,2045,838
|
|
20240911,144300,1271759696,2050,2045,2050,2030,1669
|
|
20240911,144200,1268345536,2025,2030,2045,2025,750
|
|
20240911,144100,1266823076,2045,2045,2045,2030,7
|
|
20240911,144000,1266808776,2045,2040,2045,2040,1255
|
|
20240911,143900,1264248556,2040,2035,2045,2035,1389
|
|
20240911,143800,1261415616,2025,2030,2035,2025,1602
|
|
20240911,143700,1258171551,2030,2035,2035,2025,807
|
|
20240911,143600,1256534866,2035,2035,2035,2030,8
|
|
20240911,143500,1256518601,2035,2030,2035,2025,70
|
|
20240911,143400,1256376396,2035,2035,2035,2035,7
|
|
20240911,143300,1256362151,2035,2030,2035,2025,1066
|
|
20240911,143200,1254195316,2030,2030,2030,2025,541
|
|
20240911,143100,1253097096,2025,2030,2030,2025,6473
|
|
20240911,143000,1239988216,2035,2025,2035,2025,2347
|
|
20240911,142900,1235229411,2030,2030,2030,2030,1
|
|
20240911,142800,1235227381,2025,2030,2030,2025,17890
|
|
20240911,142700,1198990681,2040,2030,2040,2030,301
|
|
20240911,142600,1198379641,2030,2040,2040,2030,10
|
|
20240911,142500,1198359291,2040,2040,2040,2040,0
|
|
20240911,142400,1198359291,2040,2040,2040,2040,4
|
|
20240911,142300,1198351131,2040,2040,2040,2040,1
|
|
20240911,142200,1198349091,2035,2035,2045,2030,22
|
|
20240911,142100,1198304381,2045,2045,2045,2045,3
|
|
20240911,142000,1198298246,2045,2045,2045,2045,3
|
|
20240911,141900,1198292111,2030,2035,2035,2030,7001
|
|
20240911,141800,1184079801,2045,2045,2045,2045,0
|
|
20240911,141700,1184079801,2045,2045,2045,2045,0
|
|
20240911,141600,1184079801,2045,2045,2045,2045,2
|
|
20240911,141500,1184075711,2045,2045,2045,2035,111
|
|
20240911,141400,1183849766,2035,2045,2045,2035,207
|
|
20240911,141300,1183426521,2045,2045,2045,2045,3
|
|
20240911,141200,1183420386,2045,2045,2045,2030,936
|
|
20240911,141100,1181520061,2050,2050,2050,2035,121
|
|
20240911,141000,1181273766,2035,2035,2035,2035,5
|
|
20240911,140900,1181263591,2050,2025,2050,2025,12851
|
|
20240911,140800,1155062691,2020,2025,2025,2020,324
|
|
20240911,140700,1154408191,2020,2025,2025,2020,4193
|
|
20240911,140600,1145938316,2020,2025,2030,2020,1036
|
|
20240911,140500,1143840286,2025,2025,2025,2025,0
|
|
20240911,140400,1143840286,2025,2025,2025,2025,442
|
|
20240911,140300,1142945236,2030,2025,2030,2020,1401
|
|
20240911,140200,1140113206,2020,2020,2020,2020,100
|
|
20240911,140100,1139911206,2025,2025,2025,2025,0
|
|
20240911,140000,1139911206,2025,2020,2025,2020,15
|
|
20240911,135900,1139880856,2020,2020,2020,2020,0
|
|
20240911,135800,1139880856,2020,2025,2025,2020,28
|
|
20240911,135700,1139824291,2025,2025,2025,2020,9
|
|
20240911,135600,1139806091,2025,2025,2025,2020,2156
|
|
20240911,135500,1135450946,2025,2015,2025,2015,21466
|
|
20240911,135400,1092089646,2015,2020,2020,2015,9
|
|
20240911,135300,1092071471,2020,2020,2020,2020,0
|
|
20240911,135200,1092071471,2020,2020,2020,2020,0
|
|
20240911,135100,1092071471,2020,2020,2020,2020,0
|
|
20240911,135000,1092071471,2020,2020,2020,2020,21
|
|
20240911,134900,1092029051,2020,2020,2020,2015,244
|
|
20240911,134800,1091536771,2020,2025,2025,2020,123
|
|
20240911,134700,1091287801,2020,2020,2020,2020,0
|
|
20240911,134600,1091287801,2020,2020,2020,2020,5
|
|
20240911,134500,1091277701,2030,2030,2030,2030,0
|
|
20240911,134400,1091277701,2030,2030,2030,2015,154
|
|
20240911,134300,1090967296,2020,2035,2035,2020,621
|
|
20240911,134200,1089712861,2035,2035,2035,2035,2
|
|
20240911,134100,1089708791,2035,2035,2035,2035,1
|
|
20240911,134000,1089706756,2025,2025,2025,2025,125
|
|
20240911,133900,1089453631,2040,2025,2040,2025,101
|
|
20240911,133800,1089249091,2020,2020,2050,2020,10004
|
|
20240911,133700,1068859891,2040,2010,2040,2005,5701
|
|
20240911,133600,1057299176,2010,2010,2010,2005,14
|
|
20240911,133500,1057271046,2010,2005,2010,2000,15505
|
|
20240911,133400,1026210941,2005,2010,2010,2005,3347
|
|
20240911,133300,1019499961,2010,2010,2010,2010,58
|
|
20240911,133200,1019383381,2010,2010,2010,2010,75
|
|
20240911,133100,1019232631,2005,2005,2005,2005,20
|
|
20240911,133000,1019192531,2005,2010,2010,2005,8
|
|
20240911,132900,1019176476,2005,2010,2010,2005,6
|
|
20240911,132800,1019164441,2005,2005,2005,2005,2
|
|
20240911,132700,1019160431,2010,2010,2010,2010,15
|
|
20240911,132600,1019130281,2010,2010,2010,2010,10
|
|
20240911,132500,1019110181,2010,2005,2010,2000,6082
|
|
20240911,132400,1006932731,2005,2005,2005,2005,0
|
|
20240911,132300,1006932731,2005,2005,2005,2005,5
|
|
20240911,132200,1006922706,2010,2010,2010,2010,577
|
|
20240911,132100,1005762936,2010,2010,2010,2010,1551
|
|
20240911,132000,1002645426,2010,2005,2010,2005,159
|
|
20240911,131900,1002326626,2005,2005,2010,2005,824
|
|
20240911,131800,1000674501,2005,2010,2010,2005,323
|
|
20240911,131700,1000026376,2010,2010,2010,2010,79
|
|
20240911,131600,999867586,2005,2005,2005,2005,130
|
|
20240911,131500,999606936,2005,2005,2005,2005,903
|
|
20240911,131400,997796421,2010,2010,2010,2010,0
|
|
20240911,131300,997796421,2010,2010,2010,2010,3
|
|
20240911,131200,997790391,2010,2010,2010,2010,0
|
|
20240911,131100,997790391,2010,2005,2010,2005,10
|
|
20240911,131000,997770316,2010,2010,2010,2010,1010
|
|
20240911,130900,995740216,2010,2010,2010,2010,52
|
|
20240911,130800,995635696,2015,2005,2015,2000,1767
|
|
20240911,130700,992099646,2005,2010,2010,2005,116
|
|
20240911,130600,991867061,2010,2015,2015,2010,7
|
|
20240911,130500,991852981,2015,2015,2015,2005,251
|
|
20240911,130400,991348601,2015,2015,2015,2010,526
|
|
20240911,130300,990291296,2015,2010,2015,2005,1935
|
|
20240911,130200,986402431,2015,2015,2015,2015,4
|
|
20240911,130100,986394371,2015,2015,2015,2015,3
|
|
20240911,130000,986388326,2015,2015,2020,2015,1940
|
|
20240911,125900,982479211,2020,2015,2025,2015,167
|
|
20240911,125800,982142401,2025,2025,2025,2025,54
|
|
20240911,125700,982033051,2025,2030,2030,2020,3569
|
|
20240911,125600,974822871,2030,2030,2030,2030,123
|
|
20240911,125500,974573181,2015,2030,2030,2015,350
|
|
20240911,125400,973865631,2035,2005,2035,2005,12300
|
|
20240911,125300,948936886,2000,2005,2005,2000,5
|
|
20240911,125200,948926866,2005,2005,2005,2005,0
|
|
20240911,125100,948926866,2005,2005,2005,2005,15
|
|
20240911,125000,948896791,1998,2000,2005,1997,14301
|
|
20240911,124900,920337651,2005,1998,2005,1995,13
|
|
20240911,124800,920311689,2005,1999,2005,1998,14086
|
|
20240911,124700,892153627,1999,2005,2005,1999,97
|
|
20240911,124600,891959705,2000,1999,2005,1999,636
|
|
20240911,124500,890687573,1996,1996,1999,1990,1253
|
|
20240911,124400,888188969,1996,1996,1996,1989,17450
|
|
20240911,124300,853455094,1996,1997,1999,1996,3588
|
|
20240911,124200,846292001,1997,1997,1997,1997,0
|
|
20240911,124100,846292001,1997,2000,2000,1997,19946
|
|
20240911,124000,806402060,2005,2000,2005,2000,365
|
|
20240911,123900,805671235,2005,2005,2005,2005,304
|
|
20240911,123800,805061715,2010,2005,2010,2000,1894
|
|
20240911,123700,801271595,2005,2005,2005,2005,5663
|
|
20240911,123600,789917280,2005,2005,2005,2005,200
|
|
20240911,123500,789516280,2010,2005,2015,2005,2007
|
|
20240911,123400,785492215,2010,2020,2020,2010,5418
|
|
20240911,123300,774592005,2020,2010,2020,2010,1214
|
|
20240911,123200,772150855,2020,2010,2020,2010,712
|
|
20240911,123100,770719705,2010,2010,2010,2010,227
|
|
20240911,123000,770263435,2010,2010,2010,2010,1186
|
|
20240911,122900,767879575,2015,2015,2015,2015,14
|
|
20240911,122800,767851365,2020,2020,2020,2015,903
|
|
20240911,122700,766031560,2015,2015,2015,2015,155
|
|
20240911,122600,765719235,2020,2020,2020,2020,5
|
|
20240911,122500,765709135,2020,2020,2020,2020,1
|
|
20240911,122400,765707115,2020,2015,2020,2010,11
|
|
20240911,122300,765684970,2020,2020,2020,2020,6
|
|
20240911,122200,765672850,2020,2010,2020,2010,527
|
|
20240911,122100,764610925,2010,2010,2010,2010,80
|
|
20240911,122000,764450125,2015,2015,2015,2015,0
|
|
20240911,121900,764450125,2015,2010,2015,2005,1374
|
|
20240911,121800,761695170,2010,2010,2010,2010,4
|
|
20240911,121700,761687130,2010,2010,2010,2010,1206
|
|
20240911,121600,759263070,2005,2005,2010,2005,1103
|
|
20240911,121500,757051540,2005,2005,2020,2005,771
|
|
20240911,121400,755504370,2010,2010,2010,2010,11870
|
|
20240911,121300,731645670,2015,2015,2020,2015,1071
|
|
20240911,121200,729487580,2015,2010,2015,2010,1307
|
|
20240911,121100,726855390,2015,2015,2015,2015,2738
|
|
20240911,121000,721338320,2015,2020,2025,2015,111
|
|
20240911,120900,721113885,2020,2015,2020,2015,1057
|
|
20240911,120800,718984020,2020,2020,2020,2020,1
|
|
20240911,120700,718982000,2020,2020,2020,2020,10
|
|
20240911,120600,718961800,2015,2020,2020,2015,15
|
|
20240911,120500,718931550,2025,2025,2025,2025,0
|
|
20240911,120400,718931550,2025,2025,2025,2025,1
|
|
20240911,120300,718929525,2015,2020,2020,2015,80
|
|
20240911,120200,718768320,2015,2015,2015,2015,0
|
|
20240911,120100,718768320,2015,2015,2020,2015,2341
|
|
20240911,120000,714049700,2020,2020,2020,2015,88
|
|
20240911,115900,713872090,2015,2020,2020,2015,760
|
|
20240911,115800,712340470,2020,2020,2020,2020,107
|
|
20240911,115700,712124330,2015,2020,2025,2015,7760
|
|
20240911,115600,696472445,2025,2025,2025,2025,5
|
|
20240911,115500,696462320,2025,2025,2030,2025,1021
|
|
20240911,115400,694394765,2025,2025,2025,2020,4880
|
|
20240911,115300,684536585,2020,2020,2020,2020,400
|
|
20240911,115200,683728585,2020,2020,2020,2020,1000
|
|
20240911,115100,681708585,2025,2020,2025,2020,511
|
|
20240911,115000,680673860,2025,2025,2025,2025,26
|
|
20240911,114900,680621210,2030,2030,2030,2030,0
|
|
20240911,114800,680621210,2030,2030,2030,2030,25
|
|
20240911,114700,680570460,2030,2025,2030,2020,379
|
|
20240911,114600,679804390,2030,2025,2030,2025,7
|
|
20240911,114500,679790205,2035,2035,2035,2035,0
|
|
20240911,114400,679790205,2035,2035,2035,2035,0
|
|
20240911,114300,679790205,2035,2035,2035,2035,0
|
|
20240911,114200,679790205,2035,2030,2035,2030,509
|
|
20240911,114100,678756915,2030,2030,2030,2025,70
|
|
20240911,114000,678614845,2030,2035,2035,2030,131
|
|
20240911,113900,678348765,2030,2030,2030,2030,105
|
|
20240911,113800,678135615,2030,2030,2030,2030,0
|
|
20240911,113700,678135615,2030,2030,2030,2030,2
|
|
20240911,113600,678131555,2020,2020,2030,2020,4951
|
|
20240911,113500,668129535,2020,2020,2020,2020,0
|
|
20240911,113400,668129535,2020,2030,2030,2020,2330
|
|
20240911,113300,663419340,2030,2030,2030,2030,3
|
|
20240911,113200,663413250,2035,2030,2035,2020,1254
|
|
20240911,113100,660876585,2030,2030,2030,2030,3038
|
|
20240911,113000,654709445,2030,2035,2035,2030,93
|
|
20240911,112900,654520615,2030,2030,2030,2030,2
|
|
20240911,112800,654516555,2030,2030,2030,2030,750
|
|
20240911,112700,652994055,2035,2035,2035,2035,1
|
|
20240911,112600,652992020,2035,2040,2040,2035,6
|
|
20240911,112500,652979805,2040,2040,2040,2030,102
|
|
20240911,112400,652772610,2040,2040,2040,2040,9
|
|
20240911,112300,652754250,2040,2035,2040,2030,1490
|
|
20240911,112200,649724470,2040,2040,2040,2040,2
|
|
20240911,112100,649720390,2040,2040,2040,2035,1909
|
|
20240911,112000,645835530,2035,2030,2035,2025,3589
|
|
20240911,111900,638554630,2030,2030,2030,2030,381
|
|
20240911,111800,637781200,2030,2030,2030,2030,113
|
|
20240911,111700,637551810,2030,2035,2035,2030,171
|
|
20240911,111600,637204095,2035,2035,2035,2025,110
|
|
20240911,111500,636980350,2035,2035,2035,2030,11
|
|
20240911,111400,636957990,2035,2030,2035,2025,886
|
|
20240911,111300,635161595,2025,2025,2025,2025,238
|
|
20240911,111200,634679645,2025,2025,2025,2025,0
|
|
20240911,111100,634679645,2025,2025,2025,2020,900
|
|
20240911,111000,632857170,2030,2030,2030,2030,116
|
|
20240911,110900,632621690,2030,2025,2030,2025,36
|
|
20240911,110800,632548775,2025,2020,2025,2020,2098
|
|
20240911,110700,628308170,2025,2025,2025,2025,4
|
|
20240911,110600,628300070,2025,2025,2025,2025,3
|
|
20240911,110500,628293995,2025,2025,2025,2025,1
|
|
20240911,110400,628291970,2025,2020,2025,2015,781
|
|
20240911,110300,626717195,2020,2025,2025,2015,6652
|
|
20240911,110200,613306185,2025,2020,2025,2015,217
|
|
20240911,110100,612867890,2020,2020,2020,2020,56
|
|
20240911,110000,612754770,2020,2020,2020,2020,1
|
|
20240911,105900,612752750,2025,2025,2025,2015,16494
|
|
20240911,105800,579420590,2030,2030,2030,2030,108
|
|
20240911,105700,579201350,2030,2035,2035,2030,106
|
|
20240911,105600,578985650,2035,2025,2035,2025,1542
|
|
20240911,105500,575848245,2020,2025,2030,2020,2421
|
|
20240911,105400,570956725,2035,2030,2035,2020,6495
|
|
20240911,105300,557799415,2035,2035,2035,2035,15
|
|
20240911,105200,557768890,2040,2040,2040,2035,6605
|
|
20240911,105100,544327685,2045,2040,2045,2040,2001
|
|
20240911,105000,540245640,2035,2035,2035,2035,102
|
|
20240911,104900,540038070,2040,2040,2040,2035,8
|
|
20240911,104800,540021775,2035,2040,2040,2035,1661
|
|
20240911,104700,536635125,2045,2045,2045,2045,1
|
|
20240911,104600,536633080,2045,2040,2045,2040,2224
|
|
20240911,104500,532096110,2045,2045,2045,2040,118
|
|
20240911,104400,531855375,2040,2045,2045,2040,2179
|
|
20240911,104300,527410200,2040,2045,2045,2040,3088
|
|
20240911,104200,521110125,2045,2045,2045,2040,1002
|
|
20240911,104100,519066035,2045,2045,2045,2045,1
|
|
20240911,104000,519063990,2050,2045,2050,2040,5676
|
|
20240911,103900,507458710,2050,2050,2050,2050,0
|
|
20240911,103800,507458710,2050,2045,2050,2045,981
|
|
20240911,103700,505452560,2050,2055,2055,2050,3
|
|
20240911,103600,505446405,2055,2045,2055,2045,126
|
|
20240911,103500,505188685,2055,2045,2055,2045,2672
|
|
20240911,103400,499719400,2045,2055,2060,2040,4780
|
|
20240911,103300,489921125,2045,2065,2065,2045,33063
|
|
20240911,103200,421980130,2060,2060,2060,2060,0
|
|
20240911,103100,421980130,2060,2065,2065,2060,12196
|
|
20240911,103000,396842105,2065,2070,2070,2065,3011
|
|
20240911,102900,390609360,2065,2065,2065,2065,2858
|
|
20240911,102800,384707590,2070,2070,2070,2070,110
|
|
20240911,102700,384479890,2070,2070,2070,2070,200
|
|
20240911,102600,384065890,2070,2065,2070,2065,106
|
|
20240911,102500,383846995,2070,2065,2070,2065,101
|
|
20240911,102400,383638425,2065,2065,2065,2065,290
|
|
20240911,102300,383039575,2065,2065,2065,2065,6832
|
|
20240911,102200,368931495,2065,2065,2065,2065,30
|
|
20240911,102100,368869545,2070,2070,2070,2070,56
|
|
20240911,102000,368753625,2070,2070,2070,2065,10
|
|
20240911,101900,368732955,2065,2070,2070,2065,302
|
|
20240911,101800,368107820,2070,2065,2070,2065,2
|
|
20240911,101700,368103685,2065,2070,2070,2065,12
|
|
20240911,101600,368078895,2065,2065,2065,2065,40
|
|
20240911,101500,367996295,2065,2070,2070,2065,425
|
|
20240911,101400,367116570,2070,2070,2070,2065,977
|
|
20240911,101300,365094230,2065,2065,2070,2065,21
|
|
20240911,101200,365050845,2070,2065,2070,2065,13
|
|
20240911,101100,365023985,2070,2070,2070,2065,1432
|
|
20240911,101000,362066835,2070,2070,2070,2070,1
|
|
20240911,100900,362064765,2070,2065,2070,2065,1021
|
|
20240911,100800,359956395,2070,2065,2070,2065,3
|
|
20240911,100700,359950190,2070,2070,2070,2065,63
|
|
20240911,100600,359819810,2070,2070,2070,2070,1
|
|
20240911,100500,359817740,2070,2065,2070,2065,45
|
|
20240911,100400,359724795,2065,2065,2065,2065,698
|
|
20240911,100300,358283425,2065,2065,2065,2065,4
|
|
20240911,100200,358275165,2065,2060,2065,2060,5808
|
|
20240911,100100,346310655,2065,2065,2065,2060,7
|
|
20240911,100000,346296225,2060,2065,2070,2060,2124
|
|
20240911,095900,341920685,2070,2065,2070,2065,4147
|
|
20240911,095800,333351475,2065,2060,2065,2060,558
|
|
20240911,095700,332201985,2065,2065,2065,2065,253
|
|
20240911,095600,331679540,2065,2065,2065,2060,1144
|
|
20240911,095500,329317205,2065,2065,2065,2065,471
|
|
20240911,095400,328344590,2065,2065,2065,2060,1904
|
|
20240911,095300,324421205,2065,2065,2065,2060,705
|
|
20240911,095200,322968880,2065,2065,2065,2065,2
|
|
20240911,095100,322964750,2065,2060,2065,2060,4563
|
|
20240911,095000,313564920,2065,2065,2065,2060,5981
|
|
20240911,094900,301214180,2070,2070,2070,2070,17
|
|
20240911,094800,301178990,2070,2075,2075,2070,2409
|
|
20240911,094700,296192350,2075,2070,2075,2070,855
|
|
20240911,094600,294422470,2070,2065,2070,2065,963
|
|
20240911,094500,292433850,2065,2060,2070,2060,9012
|
|
20240911,094400,273839395,2060,2060,2060,2055,790
|
|
20240911,094300,272214000,2060,2065,2065,2055,4745
|
|
20240911,094200,262440945,2060,2060,2065,2060,4093
|
|
20240911,094100,254009310,2060,2060,2065,2055,7706
|
|
20240911,094000,238156930,2060,2065,2065,2060,240
|
|
20240911,093900,237661355,2060,2065,2065,2060,13
|
|
20240911,093800,237634565,2065,2060,2065,2060,4502
|
|
20240911,093700,228360435,2060,2060,2060,2060,3178
|
|
20240911,093600,221813755,2060,2060,2060,2060,3019
|
|
20240911,093500,215594615,2060,2065,2070,2060,2230
|
|
20240911,093400,210996275,2065,2060,2065,2060,257
|
|
20240911,093300,210465820,2065,2065,2065,2060,1507
|
|
20240911,093200,207361365,2065,2060,2065,2060,1043
|
|
20240911,093100,205207770,2065,2055,2065,2055,2529
|
|
20240911,093000,199985850,2060,2060,2065,2060,2518
|
|
20240911,092900,194798265,2060,2060,2060,2060,1327
|
|
20240911,092800,192064645,2060,2060,2060,2060,2251
|
|
20240911,092700,187427585,2060,2060,2065,2060,2499
|
|
20240911,092600,182279545,2060,2060,2060,2055,1021
|
|
20240911,092500,180176310,2060,2060,2060,2055,1248
|
|
20240911,092400,177606295,2060,2060,2060,2055,1416
|
|
20240911,092300,174689340,2065,2065,2065,2065,6
|
|
20240911,092200,174676950,2060,2065,2065,2060,4082
|
|
20240911,092100,166266140,2065,2065,2065,2060,1126
|
|
20240911,092000,163945955,2065,2060,2065,2060,1399
|
|
20240911,091900,161061000,2060,2060,2060,2060,1364
|
|
20240911,091800,158251160,2060,2055,2060,2050,10227
|
|
20240911,091700,137230715,2055,2055,2055,2055,4833
|
|
20240911,091600,127298900,2055,2055,2060,2055,876
|
|
20240911,091500,125496215,2055,2060,2060,2055,1069
|
|
20240911,091400,123296920,2060,2060,2060,2060,9848
|
|
20240911,091300,103010040,2065,2060,2065,2060,1225
|
|
20240911,091200,100485415,2065,2065,2065,2060,1043
|
|
20240911,091100,98331695,2065,2065,2070,2060,986
|
|
20240911,091000,96300085,2070,2070,2070,2060,212
|
|
20240911,090900,95863265,2070,2070,2070,2070,3
|
|
20240911,090800,95857055,2070,2065,2070,2060,5423
|
|
20240911,090700,84674795,2065,2050,2065,2050,8857
|
|
20240911,090600,66427490,2050,2060,2060,2050,5393
|
|
20240911,090500,55350495,2060,2065,2065,2060,2499
|
|
20240911,090400,50202485,2070,2070,2070,2065,2073
|
|
20240911,090300,45921585,2065,2070,2070,2065,2019
|
|
20240911,090200,41752235,2070,2080,2085,2070,4984
|
|
20240911,090100,31416745,2075,2065,2075,2065,1738
|
|
20240911,090000,27814725,2065,2060,2075,2060,13479
|