629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241010,192600,228594265,2005,2005,2005,2005,2246
|
|
20241010,192500,228594265,2005,2005,2005,2005,0
|
|
20241010,192400,228594265,2005,2005,2005,2005,0
|
|
20241010,192300,228594265,2005,2005,2005,2005,0
|
|
20241010,192200,228594265,2005,2005,2005,2005,0
|
|
20241010,192100,228594265,2005,2005,2005,2005,0
|
|
20241010,192000,228594265,2005,2005,2005,2005,0
|
|
20241010,191900,228594265,2005,2005,2005,2005,0
|
|
20241010,191800,228594265,2005,2005,2005,2005,0
|
|
20241010,191700,228594265,2005,2005,2005,2005,0
|
|
20241010,191600,228594265,2005,2005,2005,2005,0
|
|
20241010,191500,228594265,2005,2005,2005,2005,0
|
|
20241010,191400,228594265,2005,2005,2005,2005,0
|
|
20241010,191300,228594265,2005,2005,2005,2005,0
|
|
20241010,191200,228594265,2005,2005,2005,2005,0
|
|
20241010,191100,228594265,2005,2005,2005,2005,0
|
|
20241010,191000,228594265,2005,2005,2005,2005,0
|
|
20241010,190900,228594265,2005,2005,2005,2005,0
|
|
20241010,190800,228594265,2005,2005,2005,2005,0
|
|
20241010,190700,228594265,2005,2005,2005,2005,0
|
|
20241010,190600,228594265,2005,2005,2005,2005,0
|
|
20241010,190500,228594265,2005,2005,2005,2005,0
|
|
20241010,190400,228594265,2005,2005,2005,2005,0
|
|
20241010,190300,228594265,2005,2005,2005,2005,0
|
|
20241010,190200,228594265,2005,2005,2005,2005,0
|
|
20241010,190100,228594265,2005,2005,2005,2005,0
|
|
20241010,190000,228594265,2005,2005,2005,2005,0
|
|
20241010,185900,228594265,2005,2005,2005,2005,0
|
|
20241010,185800,228594265,2005,2005,2005,2005,0
|
|
20241010,185700,228594265,2005,2005,2005,2005,0
|
|
20241010,185600,228594265,2005,2005,2005,2005,2246
|
|
20241010,185500,228594265,2005,2005,2005,2005,0
|
|
20241010,185400,228594265,2005,2005,2005,2005,0
|
|
20241010,185300,228594265,2005,2005,2005,2005,0
|
|
20241010,185200,228594265,2005,2005,2005,2005,0
|
|
20241010,185100,228594265,2005,2005,2005,2005,0
|
|
20241010,185000,228594265,2005,2005,2005,2005,0
|
|
20241010,184900,228594265,2005,2005,2005,2005,0
|
|
20241010,184800,228594265,2005,2005,2005,2005,0
|
|
20241010,184700,228594265,2005,2005,2005,2005,0
|
|
20241010,184600,228594265,2005,2005,2005,2005,0
|
|
20241010,184500,228594265,2005,2005,2005,2005,0
|
|
20241010,184400,228594265,2005,2005,2005,2005,0
|
|
20241010,184300,228594265,2005,2005,2005,2005,0
|
|
20241010,184200,228594265,2005,2005,2005,2005,0
|
|
20241010,184100,228594265,2005,2005,2005,2005,0
|
|
20241010,184000,228594265,2005,2005,2005,2005,0
|
|
20241010,183900,228594265,2005,2005,2005,2005,0
|
|
20241010,183800,228594265,2005,2005,2005,2005,0
|
|
20241010,183700,228594265,2005,2005,2005,2005,0
|
|
20241010,183600,228594265,2005,2005,2005,2005,0
|
|
20241010,183500,228594265,2005,2005,2005,2005,0
|
|
20241010,183400,228594265,2005,2005,2005,2005,0
|
|
20241010,183300,228594265,2005,2005,2005,2005,0
|
|
20241010,183200,228594265,2005,2005,2005,2005,0
|
|
20241010,183100,228594265,2005,2005,2005,2005,0
|
|
20241010,183000,228594265,2005,2005,2005,2005,0
|
|
20241010,182900,228594265,2005,2005,2005,2005,0
|
|
20241010,182800,228594265,2005,2005,2005,2005,0
|
|
20241010,182700,228594265,2005,2005,2005,2005,0
|
|
20241010,182600,228594265,2005,2005,2005,2005,2246
|
|
20241010,182500,228594265,2005,2005,2005,2005,0
|
|
20241010,182400,228594265,2005,2005,2005,2005,0
|
|
20241010,182300,228594265,2005,2005,2005,2005,0
|
|
20241010,182200,228594265,2005,2005,2005,2005,0
|
|
20241010,182100,228594265,2005,2005,2005,2005,0
|
|
20241010,182000,228594265,2005,2005,2005,2005,0
|
|
20241010,181900,228594265,2005,2005,2005,2005,0
|
|
20241010,181800,228594265,2005,2005,2005,2005,0
|
|
20241010,181700,228594265,2005,2005,2005,2005,0
|
|
20241010,181600,228594265,2005,2005,2005,2005,0
|
|
20241010,181500,228594265,2005,2005,2005,2005,0
|
|
20241010,181400,228594265,2005,2005,2005,2005,0
|
|
20241010,181300,228594265,2005,2005,2005,2005,0
|
|
20241010,181200,228594265,2005,2005,2005,2005,0
|
|
20241010,181100,228594265,2005,2005,2005,2005,0
|
|
20241010,181000,228594265,2005,2005,2005,2005,0
|
|
20241010,180900,228594265,2005,2005,2005,2005,0
|
|
20241010,180800,228594265,2005,2005,2005,2005,0
|
|
20241010,180700,228594265,2005,2005,2005,2005,0
|
|
20241010,180600,228594265,2005,2005,2005,2005,0
|
|
20241010,180500,228594265,2005,2005,2005,2005,0
|
|
20241010,180400,228594265,2005,2005,2005,2005,0
|
|
20241010,180300,228594265,2005,2005,2005,2005,0
|
|
20241010,180200,228594265,2005,2005,2005,2005,0
|
|
20241010,180100,228594265,2005,2005,2005,2005,0
|
|
20241010,180000,228594265,2005,2005,2005,2005,0
|
|
20241010,175900,228594265,2005,2005,2005,2005,0
|
|
20241010,175800,228594265,2005,2005,2005,2005,0
|
|
20241010,175700,228594265,2005,2005,2005,2005,0
|
|
20241010,175600,228594265,2005,2005,2005,2005,2246
|
|
20241010,175500,228594265,2005,2005,2005,2005,0
|
|
20241010,175400,228594265,2005,2005,2005,2005,0
|
|
20241010,175300,228594265,2005,2005,2005,2005,0
|
|
20241010,175200,228594265,2005,2005,2005,2005,0
|
|
20241010,175100,228594265,2005,2005,2005,2005,0
|
|
20241010,175000,228594265,2005,2005,2005,2005,0
|
|
20241010,174900,228594265,2005,2005,2005,2005,0
|
|
20241010,174800,228594265,2005,2005,2005,2005,0
|
|
20241010,174700,228594265,2005,2005,2005,2005,0
|
|
20241010,174600,228594265,2005,2005,2005,2005,0
|
|
20241010,174500,228594265,2005,2005,2005,2005,0
|
|
20241010,174400,228594265,2005,2005,2005,2005,0
|
|
20241010,174300,228594265,2005,2005,2005,2005,0
|
|
20241010,174200,228594265,2005,2005,2005,2005,0
|
|
20241010,174100,228594265,2005,2005,2005,2005,0
|
|
20241010,174000,228594265,2005,2005,2005,2005,0
|
|
20241010,173900,228594265,2005,2005,2005,2005,0
|
|
20241010,173800,228594265,2005,2005,2005,2005,0
|
|
20241010,173700,228594265,2005,2005,2005,2005,0
|
|
20241010,173600,228594265,2005,2005,2005,2005,0
|
|
20241010,173500,228594265,2005,2005,2005,2005,0
|
|
20241010,173400,228594265,2005,2005,2005,2005,0
|
|
20241010,173300,228594265,2005,2005,2005,2005,0
|
|
20241010,173200,228594265,2005,2005,2005,2005,0
|
|
20241010,173100,228594265,2005,2005,2005,2005,0
|
|
20241010,173000,228594265,2005,2005,2005,2005,0
|
|
20241010,172900,228594265,2005,2005,2005,2005,0
|
|
20241010,172800,228594265,2005,2005,2005,2005,0
|
|
20241010,172700,228594265,2005,2005,2005,2005,0
|
|
20241010,172600,228594265,2005,2005,2005,2005,2246
|
|
20241010,172500,228594265,2005,2005,2005,2005,0
|
|
20241010,172400,228594265,2005,2005,2005,2005,0
|
|
20241010,172300,228594265,2005,2005,2005,2005,0
|
|
20241010,172200,228594265,2005,2005,2005,2005,0
|
|
20241010,172100,228594265,2005,2005,2005,2005,0
|
|
20241010,172000,228594265,2005,2005,2005,2005,0
|
|
20241010,171900,228594265,2005,2005,2005,2005,0
|
|
20241010,171800,228594265,2005,2005,2005,2005,0
|
|
20241010,171700,228594265,2005,2005,2005,2005,0
|
|
20241010,171600,228594265,2005,2005,2005,2005,0
|
|
20241010,171500,228594265,2005,2005,2005,2005,0
|
|
20241010,171400,228594265,2005,2005,2005,2005,0
|
|
20241010,171300,228594265,2005,2005,2005,2005,0
|
|
20241010,171200,228594265,2005,2005,2005,2005,0
|
|
20241010,171100,228594265,2005,2005,2005,2005,0
|
|
20241010,171000,228594265,2005,2005,2005,2005,0
|
|
20241010,170900,228594265,2005,2005,2005,2005,0
|
|
20241010,170800,228594265,2005,2005,2005,2005,0
|
|
20241010,170700,228594265,2005,2005,2005,2005,0
|
|
20241010,170600,228594265,2005,2005,2005,2005,0
|
|
20241010,170500,228594265,2005,2005,2005,2005,0
|
|
20241010,170400,228594265,2005,2005,2005,2005,0
|
|
20241010,170300,228594265,2005,2005,2005,2005,0
|
|
20241010,170200,228594265,2005,2005,2005,2005,0
|
|
20241010,170100,228594265,2005,2005,2005,2005,0
|
|
20241010,170000,228594265,2005,2005,2005,2005,0
|
|
20241010,165900,228594265,2005,2005,2005,2005,0
|
|
20241010,165800,228594265,2005,2005,2005,2005,0
|
|
20241010,165700,228594265,2005,2005,2005,2005,0
|
|
20241010,165600,228594265,2005,2005,2005,2005,2246
|
|
20241010,165500,228594265,2005,2005,2005,2005,0
|
|
20241010,165400,228594265,2005,2005,2005,2005,0
|
|
20241010,165300,228594265,2005,2005,2005,2005,0
|
|
20241010,165200,228594265,2005,2005,2005,2005,0
|
|
20241010,165100,228594265,2005,2005,2005,2005,0
|
|
20241010,165000,228594265,2005,2005,2005,2005,0
|
|
20241010,164900,228594265,2005,2005,2005,2005,0
|
|
20241010,164800,228594265,2005,2005,2005,2005,0
|
|
20241010,164700,228594265,2005,2005,2005,2005,0
|
|
20241010,164600,228594265,2005,2005,2005,2005,0
|
|
20241010,164500,228594265,2005,2005,2005,2005,0
|
|
20241010,164400,228594265,2005,2005,2005,2005,0
|
|
20241010,164300,228594265,2005,2005,2005,2005,0
|
|
20241010,164200,228594265,2005,2005,2005,2005,0
|
|
20241010,164100,228594265,2005,2005,2005,2005,0
|
|
20241010,164000,228594265,2005,2005,2005,2005,0
|
|
20241010,163900,228594265,2005,2005,2005,2005,0
|
|
20241010,163800,228594265,2005,2005,2005,2005,0
|
|
20241010,163700,228594265,2005,2005,2005,2005,0
|
|
20241010,163600,228594265,2005,2005,2005,2005,0
|
|
20241010,163500,228594265,2005,2005,2005,2005,0
|
|
20241010,163400,228594265,2005,2005,2005,2005,0
|
|
20241010,163300,228594265,2005,2005,2005,2005,0
|
|
20241010,163200,228594265,2005,2005,2005,2005,0
|
|
20241010,163100,228594265,2005,2005,2005,2005,0
|
|
20241010,163000,228594265,2005,2005,2005,2005,0
|
|
20241010,162900,228594265,2005,2005,2005,2005,0
|
|
20241010,162800,228594265,2005,2005,2005,2005,0
|
|
20241010,162700,228594265,2005,2005,2005,2005,0
|
|
20241010,162600,228594265,2005,2005,2005,2005,2246
|
|
20241010,162500,228594265,2005,2005,2005,2005,0
|
|
20241010,162400,228594265,2005,2005,2005,2005,0
|
|
20241010,162300,228594265,2005,2005,2005,2005,0
|
|
20241010,162200,228594265,2005,2005,2005,2005,0
|
|
20241010,162100,228594265,2005,2005,2005,2005,0
|
|
20241010,162000,228594265,2005,2005,2005,2005,0
|
|
20241010,161900,228594265,2005,2005,2005,2005,0
|
|
20241010,161800,228594265,2005,2005,2005,2005,0
|
|
20241010,161700,228594265,2005,2005,2005,2005,0
|
|
20241010,161600,228594265,2005,2005,2005,2005,0
|
|
20241010,161500,228594265,2005,2005,2005,2005,0
|
|
20241010,161400,228594265,2005,2005,2005,2005,0
|
|
20241010,161300,228594265,2005,2005,2005,2005,0
|
|
20241010,161200,228594265,2005,2005,2005,2005,0
|
|
20241010,161100,228594265,2005,2005,2005,2005,0
|
|
20241010,161000,228594265,2005,2005,2005,2005,0
|
|
20241010,160900,228594265,2005,2005,2005,2005,0
|
|
20241010,160800,228594265,2005,2005,2005,2005,0
|
|
20241010,160700,228594265,2005,2005,2005,2005,0
|
|
20241010,160600,228594265,2005,2005,2005,2005,0
|
|
20241010,160500,228594265,2005,2005,2005,2005,0
|
|
20241010,160400,228594265,2005,2005,2005,2005,0
|
|
20241010,160300,228594265,2005,2005,2005,2005,0
|
|
20241010,160200,228594265,2005,2005,2005,2005,0
|
|
20241010,160100,228594265,2005,2005,2005,2005,0
|
|
20241010,160000,228594265,2005,2005,2005,2005,0
|
|
20241010,155900,228594265,2005,2005,2005,2005,0
|
|
20241010,155800,228594265,2005,2005,2005,2005,0
|
|
20241010,155700,228594265,2005,2005,2005,2005,0
|
|
20241010,155600,228594265,2005,2005,2005,2005,2246
|
|
20241010,155500,228594265,2005,2005,2005,2005,0
|
|
20241010,155400,228594265,2005,2005,2005,2005,0
|
|
20241010,155300,228594265,2005,2005,2005,2005,0
|
|
20241010,155200,228594265,2005,2005,2005,2005,0
|
|
20241010,155100,228594265,2005,2005,2005,2005,0
|
|
20241010,155000,228594265,2005,2005,2005,2005,0
|
|
20241010,154900,228594265,2005,2005,2005,2005,0
|
|
20241010,154800,228594265,2005,2005,2005,2005,0
|
|
20241010,154700,228594265,2005,2005,2005,2005,0
|
|
20241010,154600,228594265,2005,2005,2005,2005,0
|
|
20241010,154500,228594265,2005,2005,2005,2005,0
|
|
20241010,154400,228594265,2005,2005,2005,2005,0
|
|
20241010,154300,228594265,2005,2005,2005,2005,0
|
|
20241010,154200,228594265,2005,2005,2005,2005,0
|
|
20241010,154100,228594265,2005,2005,2005,2005,0
|
|
20241010,154000,228594265,2005,2005,2005,2005,0
|
|
20241010,153900,228594265,2005,2005,2005,2005,0
|
|
20241010,153800,228594265,2005,2005,2005,2005,0
|
|
20241010,153700,228594265,2005,2005,2005,2005,0
|
|
20241010,153600,228594265,2005,2005,2005,2005,0
|
|
20241010,153500,228594265,2005,2005,2005,2005,0
|
|
20241010,153400,228594265,2005,2005,2005,2005,0
|
|
20241010,153300,228594265,2005,2005,2005,2005,0
|
|
20241010,153200,228594265,2005,2005,2005,2005,0
|
|
20241010,153100,228594265,2005,2005,2005,2005,0
|
|
20241010,153000,228594265,2005,2005,2005,2005,2246
|
|
20241010,152900,224091035,2015,2015,2015,2015,0
|
|
20241010,152800,224091035,2015,2015,2015,2015,0
|
|
20241010,152700,224091035,2015,2015,2015,2015,0
|
|
20241010,152600,224091035,2015,2015,2015,2015,0
|
|
20241010,152500,224091035,2015,2015,2015,2015,0
|
|
20241010,152400,224091035,2015,2015,2015,2015,0
|
|
20241010,152300,224091035,2015,2015,2015,2015,0
|
|
20241010,152200,224091035,2015,2015,2015,2015,0
|
|
20241010,152100,224091035,2015,2015,2015,2015,0
|
|
20241010,152000,224091035,2015,2015,2015,2015,0
|
|
20241010,151900,224091035,2015,2005,2015,2005,491
|
|
20241010,151800,223106570,2010,2010,2015,2005,5278
|
|
20241010,151700,212499485,2010,2015,2015,2010,865
|
|
20241010,151600,210760820,2015,2015,2015,2015,60
|
|
20241010,151500,210639920,2015,2020,2020,2015,1136
|
|
20241010,151400,208350760,2020,2020,2020,2020,20
|
|
20241010,151300,208310360,2020,2020,2020,2020,0
|
|
20241010,151200,208310360,2020,2020,2020,2020,1
|
|
20241010,151100,208308340,2020,2020,2020,2020,0
|
|
20241010,151000,208308340,2020,2020,2020,2020,1001
|
|
20241010,150900,206286320,2020,2015,2020,2015,2000
|
|
20241010,150800,202251320,2015,2010,2015,2010,110
|
|
20241010,150700,202029970,2010,2010,2010,2010,1950
|
|
20241010,150600,198110470,2015,2015,2015,2015,1
|
|
20241010,150500,198108455,2015,2015,2015,2015,19
|
|
20241010,150400,198070170,2015,2015,2015,2015,0
|
|
20241010,150300,198070170,2015,2015,2015,2015,0
|
|
20241010,150200,198070170,2015,2015,2015,2015,61
|
|
20241010,150100,197947255,2020,2010,2020,2010,279
|
|
20241010,150000,197386455,2015,2015,2015,2015,0
|
|
20241010,145900,197386455,2015,2010,2015,2010,723
|
|
20241010,145800,195930160,2015,2015,2015,2015,21
|
|
20241010,145700,195887845,2015,2015,2015,2015,5
|
|
20241010,145600,195877770,2010,2010,2010,2010,0
|
|
20241010,145500,195877770,2010,2010,2010,2010,0
|
|
20241010,145400,195877770,2010,2010,2010,2010,681
|
|
20241010,145300,194508960,2010,2020,2020,2010,501
|
|
20241010,145200,193501940,2010,2015,2015,2010,1001
|
|
20241010,145100,191485930,2010,2015,2020,2010,2900
|
|
20241010,145000,185641925,2020,2015,2020,2010,806
|
|
20241010,144900,184017930,2015,2015,2015,2015,12484
|
|
20241010,144800,158862670,2020,2020,2020,2020,0
|
|
20241010,144700,158862670,2020,2020,2020,2020,0
|
|
20241010,144600,158862670,2020,2020,2020,2020,0
|
|
20241010,144500,158862670,2020,2020,2020,2020,200
|
|
20241010,144400,158458670,2020,2020,2020,2020,10
|
|
20241010,144300,158438470,2020,2020,2020,2020,52
|
|
20241010,144200,158333430,2020,2020,2020,2020,30
|
|
20241010,144100,158272830,2020,2020,2020,2020,0
|
|
20241010,144000,158272830,2020,2020,2020,2020,0
|
|
20241010,143900,158272830,2020,2020,2020,2020,0
|
|
20241010,143800,158272830,2020,2020,2020,2020,0
|
|
20241010,143700,158272830,2020,2015,2020,2015,208
|
|
20241010,143600,157853460,2020,2020,2020,2020,0
|
|
20241010,143500,157853460,2020,2020,2020,2020,0
|
|
20241010,143400,157853460,2020,2020,2020,2020,0
|
|
20241010,143300,157853460,2020,2020,2020,2020,0
|
|
20241010,143200,157853460,2020,2020,2020,2020,29
|
|
20241010,143100,157794880,2020,2015,2020,2015,53
|
|
20241010,143000,157688020,2020,2020,2020,2020,0
|
|
20241010,142900,157688020,2020,2020,2020,2020,0
|
|
20241010,142800,157688020,2020,2020,2020,2020,60
|
|
20241010,142700,157566820,2020,2020,2020,2020,100
|
|
20241010,142600,157364820,2015,2015,2015,2015,3
|
|
20241010,142500,157358775,2015,2015,2015,2015,152
|
|
20241010,142400,157052495,2015,2020,2020,2015,500
|
|
20241010,142300,156044695,2020,2020,2020,2020,0
|
|
20241010,142200,156044695,2020,2020,2020,2020,5
|
|
20241010,142100,156034595,2020,2020,2020,2020,0
|
|
20241010,142000,156034595,2020,2020,2020,2020,0
|
|
20241010,141900,156034595,2020,2020,2020,2020,50
|
|
20241010,141800,155933595,2020,2020,2020,2020,0
|
|
20241010,141700,155933595,2020,2020,2020,2020,50
|
|
20241010,141600,155832595,2020,2020,2020,2020,160
|
|
20241010,141500,155509395,2020,2020,2020,2020,0
|
|
20241010,141400,155509395,2020,2020,2020,2020,0
|
|
20241010,141300,155509395,2020,2020,2020,2020,1
|
|
20241010,141200,155507375,2015,2020,2020,2015,1044
|
|
20241010,141100,153400680,2020,2020,2020,2020,4
|
|
20241010,141000,153392600,2025,2025,2025,2025,0
|
|
20241010,140900,153392600,2025,2025,2025,2025,500
|
|
20241010,140800,152380100,2020,2020,2020,2020,0
|
|
20241010,140700,152380100,2020,2020,2020,2020,0
|
|
20241010,140600,152380100,2020,2020,2020,2020,100
|
|
20241010,140500,152178100,2020,2020,2020,2020,0
|
|
20241010,140400,152178100,2020,2020,2020,2020,0
|
|
20241010,140300,152178100,2020,2020,2020,2020,0
|
|
20241010,140200,152178100,2020,2020,2020,2020,0
|
|
20241010,140100,152178100,2020,2020,2020,2020,0
|
|
20241010,140000,152178100,2020,2020,2020,2020,0
|
|
20241010,135900,152178100,2020,2020,2020,2020,0
|
|
20241010,135800,152178100,2020,2020,2020,2020,639
|
|
20241010,135700,150887320,2015,2015,2015,2015,0
|
|
20241010,135600,150887320,2015,2015,2015,2015,0
|
|
20241010,135500,150887320,2015,2015,2015,2015,0
|
|
20241010,135400,150887320,2015,2015,2015,2015,98
|
|
20241010,135300,150689850,2020,2020,2020,2020,0
|
|
20241010,135200,150689850,2020,2020,2020,2020,1276
|
|
20241010,135100,148112330,2020,2020,2020,2020,126
|
|
20241010,135000,147857810,2020,2020,2020,2020,0
|
|
20241010,134900,147857810,2020,2020,2020,2020,1
|
|
20241010,134800,147855790,2020,2020,2020,2020,83
|
|
20241010,134700,147688130,2025,2025,2025,2025,0
|
|
20241010,134600,147688130,2025,2020,2025,2020,110
|
|
20241010,134500,147465470,2020,2020,2020,2015,230
|
|
20241010,134400,147000880,2020,2020,2020,2020,110
|
|
20241010,134300,146778680,2025,2025,2025,2025,0
|
|
20241010,134200,146778680,2025,2025,2025,2025,1
|
|
20241010,134100,146776655,2015,2015,2015,2015,492
|
|
20241010,134000,145785275,2025,2025,2025,2025,30
|
|
20241010,133900,145724525,2025,2025,2025,2025,0
|
|
20241010,133800,145724525,2025,2025,2025,2025,0
|
|
20241010,133700,145724525,2025,2025,2025,2025,0
|
|
20241010,133600,145724525,2025,2025,2025,2025,1
|
|
20241010,133500,145722500,2015,2020,2020,2015,3000
|
|
20241010,133400,139672460,2025,2025,2025,2025,0
|
|
20241010,133300,139672460,2025,2025,2025,2025,14
|
|
20241010,133200,139644110,2025,2025,2025,2025,0
|
|
20241010,133100,139644110,2025,2025,2025,2025,20
|
|
20241010,133000,139603610,2025,2025,2025,2025,57
|
|
20241010,132900,139488185,2025,2025,2025,2025,1
|
|
20241010,132800,139486160,2020,2020,2020,2020,500
|
|
20241010,132700,138476160,2020,2025,2025,2020,595
|
|
20241010,132600,137274235,2025,2025,2025,2025,0
|
|
20241010,132500,137274235,2025,2025,2025,2025,50
|
|
20241010,132400,137172985,2025,2025,2025,2025,0
|
|
20241010,132300,137172985,2025,2025,2025,2025,6
|
|
20241010,132200,137160835,2025,2025,2025,2025,0
|
|
20241010,132100,137160835,2025,2025,2025,2025,0
|
|
20241010,132000,137160835,2025,2025,2025,2025,0
|
|
20241010,131900,137160835,2025,2025,2025,2025,0
|
|
20241010,131800,137160835,2025,2025,2025,2025,0
|
|
20241010,131700,137160835,2025,2025,2025,2025,0
|
|
20241010,131600,137160835,2025,2025,2025,2025,0
|
|
20241010,131500,137160835,2025,2025,2025,2025,0
|
|
20241010,131400,137160835,2025,2025,2025,2025,0
|
|
20241010,131300,137160835,2025,2025,2025,2025,0
|
|
20241010,131200,137160835,2025,2025,2025,2025,0
|
|
20241010,131100,137160835,2025,2025,2025,2025,0
|
|
20241010,131000,137160835,2025,2025,2025,2025,0
|
|
20241010,130900,137160835,2025,2025,2025,2025,0
|
|
20241010,130800,137160835,2025,2025,2025,2025,120
|
|
20241010,130700,136917835,2030,2030,2030,2030,0
|
|
20241010,130600,136917835,2030,2025,2030,2025,216
|
|
20241010,130500,136480355,2020,2020,2020,2020,0
|
|
20241010,130400,136480355,2020,2020,2020,2020,0
|
|
20241010,130300,136480355,2020,2020,2020,2020,0
|
|
20241010,130200,136480355,2020,2020,2020,2020,0
|
|
20241010,130100,136480355,2020,2020,2020,2020,0
|
|
20241010,130000,136480355,2020,2020,2020,2020,0
|
|
20241010,125900,136480355,2020,2020,2020,2020,0
|
|
20241010,125800,136480355,2020,2020,2020,2020,0
|
|
20241010,125700,136480355,2020,2020,2020,2020,0
|
|
20241010,125600,136480355,2020,2020,2020,2020,0
|
|
20241010,125500,136480355,2020,2020,2020,2020,1243
|
|
20241010,125400,133969495,2020,2020,2020,2020,1409
|
|
20241010,125300,131123315,2025,2025,2025,2025,35
|
|
20241010,125200,131052440,2030,2030,2030,2030,0
|
|
20241010,125100,131052440,2030,2030,2030,2030,0
|
|
20241010,125000,131052440,2030,2030,2030,2030,0
|
|
20241010,124900,131052440,2030,2030,2030,2030,1
|
|
20241010,124800,131050410,2025,2025,2025,2025,209
|
|
20241010,124700,130627185,2020,2020,2020,2020,90
|
|
20241010,124600,130445385,2020,2020,2020,2020,1000
|
|
20241010,124500,128425385,2025,2025,2025,2025,0
|
|
20241010,124400,128425385,2025,2025,2025,2025,30
|
|
20241010,124300,128364635,2020,2020,2020,2020,0
|
|
20241010,124200,128364635,2020,2020,2020,2020,0
|
|
20241010,124100,128364635,2020,2020,2020,2020,0
|
|
20241010,124000,128364635,2020,2020,2020,2020,0
|
|
20241010,123900,128364635,2020,2020,2020,2020,0
|
|
20241010,123800,128364635,2020,2020,2020,2020,0
|
|
20241010,123700,128364635,2020,2020,2020,2020,0
|
|
20241010,123600,128364635,2020,2020,2020,2020,54
|
|
20241010,123500,128255555,2020,2020,2020,2020,4
|
|
20241010,123400,128247475,2025,2025,2025,2025,0
|
|
20241010,123300,128247475,2025,2025,2025,2025,0
|
|
20241010,123200,128247475,2025,2025,2025,2025,1
|
|
20241010,123100,128245450,2020,2020,2020,2020,100
|
|
20241010,123000,128043450,2020,2020,2020,2020,0
|
|
20241010,122900,128043450,2020,2020,2020,2020,100
|
|
20241010,122800,127841450,2030,2030,2030,2020,102
|
|
20241010,122700,127635390,2020,2020,2020,2020,10
|
|
20241010,122600,127615190,2020,2020,2020,2020,522
|
|
20241010,122500,126560750,2025,2025,2025,2025,30
|
|
20241010,122400,126500000,2025,2030,2030,2025,15
|
|
20241010,122300,126469620,2025,2025,2025,2025,235
|
|
20241010,122200,125993745,2025,2025,2025,2025,0
|
|
20241010,122100,125993745,2025,2025,2025,2025,0
|
|
20241010,122000,125993745,2025,2025,2025,2025,138
|
|
20241010,121900,125714295,2025,2025,2025,2025,0
|
|
20241010,121800,125714295,2025,2025,2025,2025,0
|
|
20241010,121700,125714295,2025,2025,2025,2025,4
|
|
20241010,121600,125706195,2025,2025,2025,2025,733
|
|
20241010,121500,124221870,2020,2020,2020,2020,0
|
|
20241010,121400,124221870,2020,2020,2020,2020,200
|
|
20241010,121300,123817870,2020,2020,2020,2020,75
|
|
20241010,121200,123666370,2025,2025,2025,2025,494
|
|
20241010,121100,122666020,2025,2025,2025,2025,0
|
|
20241010,121000,122666020,2025,2025,2025,2025,1003
|
|
20241010,120900,120634945,2030,2030,2030,2030,0
|
|
20241010,120800,120634945,2030,2030,2030,2030,0
|
|
20241010,120700,120634945,2030,2030,2030,2030,0
|
|
20241010,120600,120634945,2030,2030,2030,2030,0
|
|
20241010,120500,120634945,2030,2030,2030,2030,0
|
|
20241010,120400,120634945,2030,2030,2030,2030,0
|
|
20241010,120300,120634945,2030,2030,2030,2030,1
|
|
20241010,120200,120632915,2030,2020,2030,2020,119
|
|
20241010,120100,120392435,2030,2030,2030,2030,0
|
|
20241010,120000,120392435,2030,2030,2030,2030,0
|
|
20241010,115900,120392435,2030,2030,2030,2030,0
|
|
20241010,115800,120392435,2030,2030,2030,2030,0
|
|
20241010,115700,120392435,2030,2030,2030,2030,0
|
|
20241010,115600,120392435,2030,2030,2030,2030,0
|
|
20241010,115500,120392435,2030,2025,2030,2020,2531
|
|
20241010,115400,115279600,2030,2030,2030,2030,0
|
|
20241010,115300,115279600,2030,2030,2030,2030,0
|
|
20241010,115200,115279600,2030,2030,2030,2030,0
|
|
20241010,115100,115279600,2030,2030,2030,2030,0
|
|
20241010,115000,115279600,2030,2030,2030,2030,0
|
|
20241010,114900,115279600,2030,2030,2030,2030,0
|
|
20241010,114800,115279600,2030,2030,2030,2030,1
|
|
20241010,114700,115277570,2020,2025,2025,2020,2200
|
|
20241010,114600,110832250,2030,2030,2030,2030,100
|
|
20241010,114500,110629250,2030,2030,2030,2030,0
|
|
20241010,114400,110629250,2030,2030,2030,2030,2
|
|
20241010,114300,110625190,2030,2030,2030,2030,0
|
|
20241010,114200,110625190,2030,2030,2030,2030,0
|
|
20241010,114100,110625190,2030,2030,2030,2030,1
|
|
20241010,114000,110623160,2025,2025,2025,2025,0
|
|
20241010,113900,110623160,2025,2025,2025,2025,0
|
|
20241010,113800,110623160,2025,2025,2025,2025,0
|
|
20241010,113700,110623160,2025,2025,2025,2025,0
|
|
20241010,113600,110623160,2025,2025,2025,2025,0
|
|
20241010,113500,110623160,2025,2025,2025,2025,0
|
|
20241010,113400,110623160,2025,2025,2025,2025,0
|
|
20241010,113300,110623160,2025,2025,2025,2025,0
|
|
20241010,113200,110623160,2025,2025,2025,2025,0
|
|
20241010,113100,110623160,2025,2025,2025,2025,0
|
|
20241010,113000,110623160,2025,2025,2025,2025,0
|
|
20241010,112900,110623160,2025,2025,2025,2025,100
|
|
20241010,112800,110420660,2025,2025,2025,2025,0
|
|
20241010,112700,110420660,2025,2025,2025,2025,9
|
|
20241010,112600,110402435,2020,2025,2025,2020,1000
|
|
20241010,112500,108381410,2030,2030,2030,2030,300
|
|
20241010,112400,107772410,2030,2030,2030,2030,0
|
|
20241010,112300,107772410,2030,2030,2030,2030,3
|
|
20241010,112200,107766320,2030,2030,2030,2030,104
|
|
20241010,112100,107555200,2030,2030,2030,2030,0
|
|
20241010,112000,107555200,2030,2030,2030,2030,0
|
|
20241010,111900,107555200,2030,2030,2030,2030,1
|
|
20241010,111800,107553170,2020,2020,2020,2020,0
|
|
20241010,111700,107553170,2020,2020,2020,2020,325
|
|
20241010,111600,106896670,2020,2020,2020,2020,0
|
|
20241010,111500,106896670,2020,2020,2020,2020,0
|
|
20241010,111400,106896670,2020,2020,2020,2020,6
|
|
20241010,111300,106884550,2020,2020,2020,2020,180
|
|
20241010,111200,106520950,2020,2020,2020,2020,0
|
|
20241010,111100,106520950,2020,2020,2020,2020,370
|
|
20241010,111000,105773550,2020,2025,2025,2020,1125
|
|
20241010,110900,103500550,2030,2030,2030,2030,0
|
|
20241010,110800,103500550,2030,2030,2030,2030,0
|
|
20241010,110700,103500550,2030,2030,2030,2030,0
|
|
20241010,110600,103500550,2030,2030,2030,2030,0
|
|
20241010,110500,103500550,2030,2030,2030,2030,0
|
|
20241010,110400,103500550,2030,2030,2030,2030,1
|
|
20241010,110300,103498520,2020,2025,2025,2020,180
|
|
20241010,110200,103134060,2025,2025,2025,2025,311
|
|
20241010,110100,102504285,2025,2025,2025,2025,1
|
|
20241010,110000,102502260,2030,2030,2030,2030,0
|
|
20241010,105900,102502260,2030,2030,2030,2030,243
|
|
20241010,105800,102008970,2030,2030,2030,2030,10
|
|
20241010,105700,101988670,2025,2025,2025,2025,3
|
|
20241010,105600,101982595,2030,2030,2030,2030,9
|
|
20241010,105500,101964325,2020,2020,2020,2020,0
|
|
20241010,105400,101964325,2020,2020,2020,2020,7
|
|
20241010,105300,101950185,2030,2030,2030,2030,0
|
|
20241010,105200,101950185,2030,2030,2030,2030,0
|
|
20241010,105100,101950185,2030,2030,2030,2030,86
|
|
20241010,105000,101775605,2020,2020,2020,2020,0
|
|
20241010,104900,101775605,2020,2020,2020,2020,497
|
|
20241010,104800,100771665,2025,2025,2025,2025,3
|
|
20241010,104700,100765590,2020,2020,2020,2020,0
|
|
20241010,104600,100765590,2020,2020,2020,2020,77
|
|
20241010,104500,100610050,2030,2030,2030,2030,200
|
|
20241010,104400,100204050,2020,2020,2020,2020,0
|
|
20241010,104300,100204050,2020,2020,2020,2020,0
|
|
20241010,104200,100204050,2020,2020,2020,2020,0
|
|
20241010,104100,100204050,2020,2020,2020,2020,183
|
|
20241010,104000,99834390,2030,2030,2030,2030,1
|
|
20241010,103900,99832360,2020,2020,2020,2020,9
|
|
20241010,103800,99814180,2020,2020,2020,2020,0
|
|
20241010,103700,99814180,2020,2020,2020,2020,5
|
|
20241010,103600,99804080,2020,2020,2020,2020,0
|
|
20241010,103500,99804080,2020,2020,2020,2020,86
|
|
20241010,103400,99630360,2030,2030,2030,2030,0
|
|
20241010,103300,99630360,2030,2030,2030,2030,61
|
|
20241010,103200,99506530,2030,2030,2030,2030,0
|
|
20241010,103100,99506530,2030,2030,2030,2030,0
|
|
20241010,103000,99506530,2030,2030,2030,2030,10
|
|
20241010,102900,99486230,2020,2020,2020,2020,0
|
|
20241010,102800,99486230,2020,2020,2020,2020,0
|
|
20241010,102700,99486230,2020,2020,2020,2020,0
|
|
20241010,102600,99486230,2020,2020,2020,2020,0
|
|
20241010,102500,99486230,2020,2020,2020,2020,1542
|
|
20241010,102400,96371390,2020,2020,2020,2020,0
|
|
20241010,102300,96371390,2020,2020,2020,2020,0
|
|
20241010,102200,96371390,2020,2020,2020,2020,100
|
|
20241010,102100,96169390,2020,2020,2020,2020,34
|
|
20241010,102000,96100710,2030,2030,2030,2030,118
|
|
20241010,101900,95861170,2030,2030,2030,2030,0
|
|
20241010,101800,95861170,2030,2030,2030,2030,1
|
|
20241010,101700,95859140,2025,2020,2025,2020,892
|
|
20241010,101600,94053300,2025,2025,2025,2025,7
|
|
20241010,101500,94039125,2025,2025,2025,2025,7
|
|
20241010,101400,94024950,2025,2025,2025,2025,0
|
|
20241010,101300,94024950,2025,2025,2025,2025,178
|
|
20241010,101200,93664500,2020,2020,2020,2020,2804
|
|
20241010,101100,88000420,2020,2015,2020,2015,121
|
|
20241010,101000,87756040,2020,2020,2020,2020,3057
|
|
20241010,100900,81580900,2020,2025,2025,2020,86
|
|
20241010,100800,81407170,2020,2025,2025,2020,52
|
|
20241010,100700,81302120,2020,2025,2025,2020,42
|
|
20241010,100600,81217075,2020,2020,2020,2020,100
|
|
20241010,100500,81015075,2030,2030,2030,2030,0
|
|
20241010,100400,81015075,2030,2030,2030,2030,0
|
|
20241010,100300,81015075,2030,2030,2030,2030,27
|
|
20241010,100200,80960265,2020,2020,2020,2020,121
|
|
20241010,100100,80715845,2020,2025,2025,2020,101
|
|
20241010,100000,80511415,2025,2025,2025,2025,3
|
|
20241010,095900,80505340,2025,2025,2025,2025,425
|
|
20241010,095800,79644715,2030,2030,2030,2030,0
|
|
20241010,095700,79644715,2030,2025,2030,2025,1253
|
|
20241010,095600,77107385,2030,2030,2030,2030,11
|
|
20241010,095500,77085055,2025,2025,2025,2025,3
|
|
20241010,095400,77078980,2025,2025,2025,2025,245
|
|
20241010,095300,76582855,2025,2025,2025,2025,33
|
|
20241010,095200,76516030,2025,2025,2025,2025,0
|
|
20241010,095100,76516030,2025,2025,2025,2025,324
|
|
20241010,095000,75859930,2025,2025,2025,2025,20
|
|
20241010,094900,75819430,2025,2025,2025,2025,1
|
|
20241010,094800,75817405,2030,2030,2030,2030,116
|
|
20241010,094700,75581925,2035,2035,2035,2035,0
|
|
20241010,094600,75581925,2035,2030,2035,2030,83
|
|
20241010,094500,75413430,2035,2030,2035,2030,19
|
|
20241010,094400,75374855,2035,2030,2035,2030,295
|
|
20241010,094300,74775085,2035,2035,2035,2035,2
|
|
20241010,094200,74771015,2035,2035,2035,2035,6
|
|
20241010,094100,74758805,2030,2030,2030,2030,130
|
|
20241010,094000,74494905,2025,2025,2025,2025,0
|
|
20241010,093900,74494905,2025,2025,2025,2025,0
|
|
20241010,093800,74494905,2025,2025,2025,2025,250
|
|
20241010,093700,73988655,2035,2030,2035,2030,191
|
|
20241010,093600,73600920,2030,2030,2030,2030,1
|
|
20241010,093500,73598890,2025,2025,2025,2025,0
|
|
20241010,093400,73598890,2025,2025,2025,2025,98
|
|
20241010,093300,73400440,2035,2035,2035,2035,7
|
|
20241010,093200,73386195,2035,2030,2035,2030,747
|
|
20241010,093100,71869290,2030,2035,2035,2030,1789
|
|
20241010,093000,68233905,2035,2030,2035,2030,511
|
|
20241010,092900,67196540,2025,2030,2030,2025,1055
|
|
20241010,092800,65060160,2030,2025,2030,2025,201
|
|
20241010,092700,64653130,2030,2030,2030,2030,1757
|
|
20241010,092600,61086420,2030,2030,2030,2030,0
|
|
20241010,092500,61086420,2030,2030,2030,2030,1
|
|
20241010,092400,61084390,2020,2020,2020,2020,11
|
|
20241010,092300,61062170,2030,2030,2030,2030,0
|
|
20241010,092200,61062170,2030,2020,2030,2015,7016
|
|
20241010,092100,46904830,2020,2025,2025,2020,100
|
|
20241010,092000,46702795,2025,2025,2025,2025,0
|
|
20241010,091900,46702795,2025,2025,2025,2025,0
|
|
20241010,091800,46702795,2025,2020,2035,2020,350
|
|
20241010,091700,45995315,2025,2025,2025,2025,0
|
|
20241010,091600,45995315,2025,2030,2030,2025,152
|
|
20241010,091500,45687510,2020,2030,2030,2020,1001
|
|
20241010,091400,43655490,2030,2030,2030,2030,19
|
|
20241010,091300,43616920,2030,2025,2030,2020,5071
|
|
20241010,091200,33342990,2030,2025,2030,2015,3142
|
|
20241010,091100,26993550,2030,2025,2030,2025,1427
|
|
20241010,091000,24103865,2035,2025,2035,2025,1125
|
|
20241010,090900,21825240,2035,2035,2035,2035,2
|
|
20241010,090800,21821170,2035,2030,2035,2020,1844
|
|
20241010,090700,18088455,2030,2030,2030,2030,1000
|
|
20241010,090600,16058455,2030,2030,2030,2030,1456
|
|
20241010,090500,13102775,2035,2035,2035,2035,14
|
|
20241010,090400,13074285,2035,2025,2035,2025,1020
|
|
20241010,090300,11008705,2025,2030,2030,2025,1004
|
|
20241010,090200,8975570,2030,2030,2030,2030,1180
|
|
20241010,090100,6580170,2045,2045,2045,2030,45
|
|
20241010,090000,6488685,2045,2025,2065,2025,3171
|