630 lines
31 KiB
CSV
630 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241218,192700,2255814675,2090,2090,2090,2090,7171
|
|
20241218,192600,2255814675,2090,2090,2090,2090,0
|
|
20241218,192500,2255814675,2090,2090,2090,2090,0
|
|
20241218,192400,2255814675,2090,2090,2090,2090,0
|
|
20241218,192300,2255814675,2090,2090,2090,2090,0
|
|
20241218,192200,2255814675,2090,2090,2090,2090,0
|
|
20241218,192100,2255814675,2090,2090,2090,2090,0
|
|
20241218,192000,2255814675,2090,2090,2090,2090,0
|
|
20241218,191900,2255814675,2090,2090,2090,2090,0
|
|
20241218,191800,2255814675,2090,2090,2090,2090,0
|
|
20241218,191700,2255814675,2090,2090,2090,2090,0
|
|
20241218,191600,2255814675,2090,2090,2090,2090,0
|
|
20241218,191500,2255814675,2090,2090,2090,2090,0
|
|
20241218,191400,2255814675,2090,2090,2090,2090,0
|
|
20241218,191300,2255814675,2090,2090,2090,2090,0
|
|
20241218,191200,2255814675,2090,2090,2090,2090,0
|
|
20241218,191100,2255814675,2090,2090,2090,2090,0
|
|
20241218,191000,2255814675,2090,2090,2090,2090,0
|
|
20241218,190900,2255814675,2090,2090,2090,2090,0
|
|
20241218,190800,2255814675,2090,2090,2090,2090,0
|
|
20241218,190700,2255814675,2090,2090,2090,2090,0
|
|
20241218,190600,2255814675,2090,2090,2090,2090,0
|
|
20241218,190500,2255814675,2090,2090,2090,2090,0
|
|
20241218,190400,2255814675,2090,2090,2090,2090,0
|
|
20241218,190300,2255814675,2090,2090,2090,2090,0
|
|
20241218,190200,2255814675,2090,2090,2090,2090,0
|
|
20241218,190100,2255814675,2090,2090,2090,2090,0
|
|
20241218,190000,2255814675,2090,2090,2090,2090,0
|
|
20241218,185900,2255814675,2090,2090,2090,2090,0
|
|
20241218,185800,2255814675,2090,2090,2090,2090,0
|
|
20241218,185700,2255814675,2090,2090,2090,2090,7171
|
|
20241218,185600,2255814675,2090,2090,2090,2090,0
|
|
20241218,185500,2255814675,2090,2090,2090,2090,0
|
|
20241218,185400,2255814675,2090,2090,2090,2090,0
|
|
20241218,185300,2255814675,2090,2090,2090,2090,0
|
|
20241218,185200,2255814675,2090,2090,2090,2090,0
|
|
20241218,185100,2255814675,2090,2090,2090,2090,0
|
|
20241218,185000,2255814675,2090,2090,2090,2090,0
|
|
20241218,184900,2255814675,2090,2090,2090,2090,0
|
|
20241218,184800,2255814675,2090,2090,2090,2090,0
|
|
20241218,184700,2255814675,2090,2090,2090,2090,0
|
|
20241218,184600,2255814675,2090,2090,2090,2090,0
|
|
20241218,184500,2255814675,2090,2090,2090,2090,0
|
|
20241218,184400,2255814675,2090,2090,2090,2090,0
|
|
20241218,184300,2255814675,2090,2090,2090,2090,0
|
|
20241218,184200,2255814675,2090,2090,2090,2090,0
|
|
20241218,184100,2255814675,2090,2090,2090,2090,0
|
|
20241218,184000,2255814675,2090,2090,2090,2090,0
|
|
20241218,183900,2255814675,2090,2090,2090,2090,0
|
|
20241218,183800,2255814675,2090,2090,2090,2090,0
|
|
20241218,183700,2255814675,2090,2090,2090,2090,0
|
|
20241218,183600,2255814675,2090,2090,2090,2090,0
|
|
20241218,183500,2255814675,2090,2090,2090,2090,0
|
|
20241218,183400,2255814675,2090,2090,2090,2090,0
|
|
20241218,183300,2255814675,2090,2090,2090,2090,0
|
|
20241218,183200,2255814675,2090,2090,2090,2090,0
|
|
20241218,183100,2255814675,2090,2090,2090,2090,0
|
|
20241218,183000,2255814675,2090,2090,2090,2090,0
|
|
20241218,182900,2255814675,2090,2090,2090,2090,0
|
|
20241218,182800,2255814675,2090,2090,2090,2090,0
|
|
20241218,182700,2255814675,2090,2090,2090,2090,7171
|
|
20241218,182600,2255814675,2090,2090,2090,2090,0
|
|
20241218,182500,2255814675,2090,2090,2090,2090,0
|
|
20241218,182400,2255814675,2090,2090,2090,2090,0
|
|
20241218,182300,2255814675,2090,2090,2090,2090,0
|
|
20241218,182200,2255814675,2090,2090,2090,2090,0
|
|
20241218,182100,2255814675,2090,2090,2090,2090,0
|
|
20241218,182000,2255814675,2090,2090,2090,2090,0
|
|
20241218,181900,2255814675,2090,2090,2090,2090,0
|
|
20241218,181800,2255814675,2090,2090,2090,2090,0
|
|
20241218,181700,2255814675,2090,2090,2090,2090,0
|
|
20241218,181600,2255814675,2090,2090,2090,2090,0
|
|
20241218,181500,2255814675,2090,2090,2090,2090,0
|
|
20241218,181400,2255814675,2090,2090,2090,2090,0
|
|
20241218,181300,2255814675,2090,2090,2090,2090,0
|
|
20241218,181200,2255814675,2090,2090,2090,2090,0
|
|
20241218,181100,2255814675,2090,2090,2090,2090,0
|
|
20241218,181000,2255814675,2090,2090,2090,2090,0
|
|
20241218,180900,2255814675,2090,2090,2090,2090,0
|
|
20241218,180800,2255814675,2090,2090,2090,2090,0
|
|
20241218,180700,2255814675,2090,2090,2090,2090,0
|
|
20241218,180600,2255814675,2090,2090,2090,2090,0
|
|
20241218,180500,2255814675,2090,2090,2090,2090,0
|
|
20241218,180400,2255814675,2090,2090,2090,2090,0
|
|
20241218,180300,2255814675,2090,2090,2090,2090,0
|
|
20241218,180200,2255814675,2090,2090,2090,2090,0
|
|
20241218,180100,2255814675,2090,2090,2090,2090,0
|
|
20241218,180000,2255814675,2090,2090,2090,2090,0
|
|
20241218,175900,2255814675,2090,2090,2090,2090,0
|
|
20241218,175800,2255814675,2090,2090,2090,2090,0
|
|
20241218,175700,2255814675,2090,2090,2090,2090,7171
|
|
20241218,175600,2255814675,2090,2090,2090,2090,0
|
|
20241218,175500,2255814675,2090,2090,2090,2090,0
|
|
20241218,175400,2255814675,2090,2090,2090,2090,0
|
|
20241218,175300,2255814675,2090,2090,2090,2090,0
|
|
20241218,175200,2255814675,2090,2090,2090,2090,0
|
|
20241218,175100,2255814675,2090,2090,2090,2090,0
|
|
20241218,175000,2255814675,2090,2090,2090,2090,0
|
|
20241218,174900,2255814675,2090,2090,2090,2090,0
|
|
20241218,174800,2255814675,2090,2090,2090,2090,0
|
|
20241218,174700,2255814675,2090,2090,2090,2090,0
|
|
20241218,174600,2255814675,2090,2090,2090,2090,0
|
|
20241218,174500,2255814675,2090,2090,2090,2090,0
|
|
20241218,174400,2255814675,2090,2090,2090,2090,0
|
|
20241218,174300,2255814675,2090,2090,2090,2090,0
|
|
20241218,174200,2255814675,2090,2090,2090,2090,0
|
|
20241218,174100,2255814675,2090,2090,2090,2090,0
|
|
20241218,174000,2255814675,2090,2090,2090,2090,0
|
|
20241218,173900,2255814675,2090,2090,2090,2090,0
|
|
20241218,173800,2255814675,2090,2090,2090,2090,0
|
|
20241218,173700,2255814675,2090,2090,2090,2090,0
|
|
20241218,173600,2255814675,2090,2090,2090,2090,0
|
|
20241218,173500,2255814675,2090,2090,2090,2090,0
|
|
20241218,173400,2255814675,2090,2090,2090,2090,0
|
|
20241218,173300,2255814675,2090,2090,2090,2090,0
|
|
20241218,173200,2255814675,2090,2090,2090,2090,0
|
|
20241218,173100,2255814675,2090,2090,2090,2090,0
|
|
20241218,173000,2255814675,2090,2090,2090,2090,0
|
|
20241218,172900,2255814675,2090,2090,2090,2090,0
|
|
20241218,172800,2255814675,2090,2090,2090,2090,0
|
|
20241218,172700,2255814675,2090,2090,2090,2090,7171
|
|
20241218,172600,2255814675,2090,2090,2090,2090,0
|
|
20241218,172500,2255814675,2090,2090,2090,2090,0
|
|
20241218,172400,2255814675,2090,2090,2090,2090,0
|
|
20241218,172300,2255814675,2090,2090,2090,2090,0
|
|
20241218,172200,2255814675,2090,2090,2090,2090,0
|
|
20241218,172100,2255814675,2090,2090,2090,2090,0
|
|
20241218,172000,2255814675,2090,2090,2090,2090,0
|
|
20241218,171900,2255814675,2090,2090,2090,2090,0
|
|
20241218,171800,2255814675,2090,2090,2090,2090,0
|
|
20241218,171700,2255814675,2090,2090,2090,2090,0
|
|
20241218,171600,2255814675,2090,2090,2090,2090,0
|
|
20241218,171500,2255814675,2090,2090,2090,2090,0
|
|
20241218,171400,2255814675,2090,2090,2090,2090,0
|
|
20241218,171300,2255814675,2090,2090,2090,2090,0
|
|
20241218,171200,2255814675,2090,2090,2090,2090,0
|
|
20241218,171100,2255814675,2090,2090,2090,2090,0
|
|
20241218,171000,2255814675,2090,2090,2090,2090,0
|
|
20241218,170900,2255814675,2090,2090,2090,2090,0
|
|
20241218,170800,2255814675,2090,2090,2090,2090,0
|
|
20241218,170700,2255814675,2090,2090,2090,2090,0
|
|
20241218,170600,2255814675,2090,2090,2090,2090,0
|
|
20241218,170500,2255814675,2090,2090,2090,2090,0
|
|
20241218,170400,2255814675,2090,2090,2090,2090,0
|
|
20241218,170300,2255814675,2090,2090,2090,2090,0
|
|
20241218,170200,2255814675,2090,2090,2090,2090,0
|
|
20241218,170100,2255814675,2090,2090,2090,2090,0
|
|
20241218,170000,2255814675,2090,2090,2090,2090,0
|
|
20241218,165900,2255814675,2090,2090,2090,2090,0
|
|
20241218,165800,2255814675,2090,2090,2090,2090,0
|
|
20241218,165700,2255814675,2090,2090,2090,2090,7171
|
|
20241218,165600,2255814675,2090,2090,2090,2090,0
|
|
20241218,165500,2255814675,2090,2090,2090,2090,0
|
|
20241218,165400,2255814675,2090,2090,2090,2090,0
|
|
20241218,165300,2255814675,2090,2090,2090,2090,0
|
|
20241218,165200,2255814675,2090,2090,2090,2090,0
|
|
20241218,165100,2255814675,2090,2090,2090,2090,0
|
|
20241218,165000,2255814675,2090,2090,2090,2090,0
|
|
20241218,164900,2255814675,2090,2090,2090,2090,0
|
|
20241218,164800,2255814675,2090,2090,2090,2090,0
|
|
20241218,164700,2255814675,2090,2090,2090,2090,0
|
|
20241218,164600,2255814675,2090,2090,2090,2090,0
|
|
20241218,164500,2255814675,2090,2090,2090,2090,0
|
|
20241218,164400,2255814675,2090,2090,2090,2090,0
|
|
20241218,164300,2255814675,2090,2090,2090,2090,0
|
|
20241218,164200,2255814675,2090,2090,2090,2090,0
|
|
20241218,164100,2255814675,2090,2090,2090,2090,0
|
|
20241218,164000,2255814675,2090,2090,2090,2090,0
|
|
20241218,163900,2255814675,2090,2090,2090,2090,0
|
|
20241218,163800,2255814675,2090,2090,2090,2090,0
|
|
20241218,163700,2255814675,2090,2090,2090,2090,0
|
|
20241218,163600,2255814675,2090,2090,2090,2090,0
|
|
20241218,163500,2255814675,2090,2090,2090,2090,0
|
|
20241218,163400,2255814675,2090,2090,2090,2090,0
|
|
20241218,163300,2255814675,2090,2090,2090,2090,0
|
|
20241218,163200,2255814675,2090,2090,2090,2090,0
|
|
20241218,163100,2255814675,2090,2090,2090,2090,0
|
|
20241218,163000,2255814675,2090,2090,2090,2090,0
|
|
20241218,162900,2255814675,2090,2090,2090,2090,0
|
|
20241218,162800,2255814675,2090,2090,2090,2090,0
|
|
20241218,162700,2255814675,2090,2090,2090,2090,7171
|
|
20241218,162600,2255814675,2090,2090,2090,2090,0
|
|
20241218,162500,2255814675,2090,2090,2090,2090,0
|
|
20241218,162400,2255814675,2090,2090,2090,2090,0
|
|
20241218,162300,2255814675,2090,2090,2090,2090,0
|
|
20241218,162200,2255814675,2090,2090,2090,2090,0
|
|
20241218,162100,2255814675,2090,2090,2090,2090,0
|
|
20241218,162000,2255814675,2090,2090,2090,2090,0
|
|
20241218,161900,2255814675,2090,2090,2090,2090,0
|
|
20241218,161800,2255814675,2090,2090,2090,2090,0
|
|
20241218,161700,2255814675,2090,2090,2090,2090,0
|
|
20241218,161600,2255814675,2090,2090,2090,2090,0
|
|
20241218,161500,2255814675,2090,2090,2090,2090,0
|
|
20241218,161400,2255814675,2090,2090,2090,2090,0
|
|
20241218,161300,2255814675,2090,2090,2090,2090,0
|
|
20241218,161200,2255814675,2090,2090,2090,2090,0
|
|
20241218,161100,2255814675,2090,2090,2090,2090,0
|
|
20241218,161000,2255814675,2090,2090,2090,2090,0
|
|
20241218,160900,2255814675,2090,2090,2090,2090,0
|
|
20241218,160800,2255814675,2090,2090,2090,2090,0
|
|
20241218,160700,2255814675,2090,2090,2090,2090,0
|
|
20241218,160600,2255814675,2090,2090,2090,2090,0
|
|
20241218,160500,2255814675,2090,2090,2090,2090,0
|
|
20241218,160400,2255814675,2090,2090,2090,2090,0
|
|
20241218,160300,2255814675,2090,2090,2090,2090,0
|
|
20241218,160200,2255814675,2090,2090,2090,2090,0
|
|
20241218,160100,2255814675,2090,2090,2090,2090,0
|
|
20241218,160000,2255814675,2090,2090,2090,2090,0
|
|
20241218,155900,2255814675,2090,2090,2090,2090,0
|
|
20241218,155800,2255814675,2090,2090,2090,2090,0
|
|
20241218,155700,2255814675,2090,2090,2090,2090,7171
|
|
20241218,155600,2255814675,2090,2090,2090,2090,0
|
|
20241218,155500,2255814675,2090,2090,2090,2090,0
|
|
20241218,155400,2255814675,2090,2090,2090,2090,0
|
|
20241218,155300,2255814675,2090,2090,2090,2090,0
|
|
20241218,155200,2255814675,2090,2090,2090,2090,0
|
|
20241218,155100,2255814675,2090,2090,2090,2090,0
|
|
20241218,155000,2255814675,2090,2090,2090,2090,0
|
|
20241218,154900,2255814675,2090,2090,2090,2090,0
|
|
20241218,154800,2255814675,2090,2090,2090,2090,0
|
|
20241218,154700,2255814675,2090,2090,2090,2090,0
|
|
20241218,154600,2255814675,2090,2090,2090,2090,0
|
|
20241218,154500,2255814675,2090,2090,2090,2090,0
|
|
20241218,154400,2255814675,2090,2090,2090,2090,0
|
|
20241218,154300,2255814675,2090,2090,2090,2090,0
|
|
20241218,154200,2255814675,2090,2090,2090,2090,0
|
|
20241218,154100,2255814675,2090,2090,2090,2090,0
|
|
20241218,154000,2255814675,2090,2090,2090,2090,0
|
|
20241218,153900,2255814675,2090,2090,2090,2090,0
|
|
20241218,153800,2255814675,2090,2090,2090,2090,0
|
|
20241218,153700,2255814675,2090,2090,2090,2090,0
|
|
20241218,153600,2255814675,2090,2090,2090,2090,0
|
|
20241218,153500,2255814675,2090,2090,2090,2090,0
|
|
20241218,153400,2255814675,2090,2090,2090,2090,0
|
|
20241218,153300,2255814675,2090,2090,2090,2090,0
|
|
20241218,153200,2255814675,2090,2090,2090,2090,0
|
|
20241218,153100,2255814675,2090,2090,2090,2090,0
|
|
20241218,153000,2255814675,2090,2090,2090,2090,7171
|
|
20241218,152900,2240827285,2090,2090,2090,2090,0
|
|
20241218,152800,2240827285,2090,2090,2090,2090,0
|
|
20241218,152700,2240827285,2090,2090,2090,2090,0
|
|
20241218,152600,2240827285,2090,2090,2090,2090,0
|
|
20241218,152500,2240827285,2090,2090,2090,2090,0
|
|
20241218,152400,2240827285,2090,2090,2090,2090,0
|
|
20241218,152300,2240827285,2090,2090,2090,2090,0
|
|
20241218,152200,2240827285,2090,2090,2090,2090,0
|
|
20241218,152100,2240827285,2090,2090,2090,2090,0
|
|
20241218,152000,2240827285,2090,2090,2090,2090,0
|
|
20241218,151900,2240827285,2090,2090,2090,2085,350
|
|
20241218,151800,2240096615,2085,2090,2095,2085,4605
|
|
20241218,151700,2230470650,2090,2095,2095,2090,4871
|
|
20241218,151600,2220280405,2095,2090,2095,2090,2393
|
|
20241218,151500,2215269085,2095,2090,2095,2090,4120
|
|
20241218,151400,2206648525,2090,2095,2095,2090,2496
|
|
20241218,151300,2201421895,2090,2090,2095,2085,4590
|
|
20241218,151200,2191821635,2090,2090,2095,2090,2016
|
|
20241218,151100,2187598440,2090,2090,2095,2090,2087
|
|
20241218,151000,2183226855,2090,2095,2095,2090,3699
|
|
20241218,150900,2175482955,2095,2095,2095,2090,4646
|
|
20241218,150800,2165751840,2095,2090,2095,2085,1517
|
|
20241218,150700,2162580505,2090,2090,2090,2090,1777
|
|
20241218,150600,2158866575,2090,2090,2090,2085,6126
|
|
20241218,150500,2146074255,2090,2085,2090,2085,2962
|
|
20241218,150400,2139883755,2085,2090,2095,2085,4202
|
|
20241218,150300,2131101670,2090,2090,2095,2090,5121
|
|
20241218,150200,2120379725,2090,2090,2095,2080,8000
|
|
20241218,150100,2103659585,2095,2075,2095,2075,8251
|
|
20241218,150000,2086403915,2075,2085,2090,2075,10061
|
|
20241218,145900,2065448950,2090,2085,2090,2075,5392
|
|
20241218,145800,2054190295,2085,2085,2085,2080,4187
|
|
20241218,145700,2045470400,2075,2080,2085,2075,5272
|
|
20241218,145600,2034502965,2080,2080,2085,2080,4062
|
|
20241218,145500,2026046105,2080,2080,2080,2075,3868
|
|
20241218,145400,2018000765,2080,2070,2080,2070,2147
|
|
20241218,145300,2013535305,2070,2080,2080,2070,5642
|
|
20241218,145200,2001822065,2080,2080,2080,2075,4145
|
|
20241218,145100,1993203065,2075,2070,2085,2070,1990
|
|
20241218,145000,1989063965,2070,2080,2085,2070,3490
|
|
20241218,144900,1981803645,2070,2075,2080,2070,3964
|
|
20241218,144800,1973563740,2075,2075,2080,2070,4449
|
|
20241218,144700,1964325875,2070,2070,2080,2070,2546
|
|
20241218,144600,1959044480,2070,2070,2070,2070,3707
|
|
20241218,144500,1951370990,2070,2075,2075,2060,4479
|
|
20241218,144400,1942100490,2070,2080,2085,2065,8294
|
|
20241218,144300,1924891385,2080,2080,2080,2075,3065
|
|
20241218,144200,1918520595,2075,2090,2090,2075,2744
|
|
20241218,144100,1912799285,2090,2090,2095,2075,5055
|
|
20241218,144000,1902235065,2090,2085,2090,2075,6015
|
|
20241218,143900,1889685405,2085,2080,2090,2070,43600
|
|
20241218,143800,1798961415,2075,2075,2080,2070,4016
|
|
20241218,143700,1790619630,2070,2065,2080,2065,1877
|
|
20241218,143600,1786730680,2065,2080,2080,2065,11328
|
|
20241218,143500,1763273265,2080,2080,2085,2060,5704
|
|
20241218,143400,1751405170,2080,2060,2080,2060,30763
|
|
20241218,143300,1687755120,2060,2055,2060,2050,5564
|
|
20241218,143200,1676314180,2055,2055,2055,2055,1951
|
|
20241218,143100,1672304875,2050,2045,2050,2045,2284
|
|
20241218,143000,1667624100,2050,2035,2050,2035,8693
|
|
20241218,142900,1649880625,2035,2035,2035,2035,1055
|
|
20241218,142800,1647733700,2035,2035,2035,2035,107
|
|
20241218,142700,1647515955,2040,2040,2040,2040,0
|
|
20241218,142600,1647515955,2040,2040,2040,2040,0
|
|
20241218,142500,1647515955,2040,2040,2040,2035,601
|
|
20241218,142400,1646291915,2040,2040,2040,2040,1
|
|
20241218,142300,1646289875,2030,2035,2035,2030,415
|
|
20241218,142200,1645446175,2035,2035,2035,2035,250
|
|
20241218,142100,1644937425,2040,2040,2040,2040,58
|
|
20241218,142000,1644819105,2025,2025,2025,2025,1
|
|
20241218,141900,1644817080,2025,2030,2030,2025,1333
|
|
20241218,141800,1642114090,2040,2040,2040,2040,310
|
|
20241218,141700,1641481690,2040,2040,2040,2040,100
|
|
20241218,141600,1641277690,2040,2040,2040,2040,1
|
|
20241218,141500,1641275650,2025,2025,2025,2025,520
|
|
20241218,141400,1640222650,2025,2025,2040,2025,6606
|
|
20241218,141300,1626845460,2040,2030,2040,2025,337
|
|
20241218,141200,1626162400,2030,2040,2040,2030,4158
|
|
20241218,141100,1617706755,2040,2045,2045,2040,2491
|
|
20241218,141000,1612620055,2050,2050,2050,2045,5054
|
|
20241218,140900,1602269475,2050,2065,2065,2050,1188
|
|
20241218,140800,1599826575,2065,2065,2070,2055,11170
|
|
20241218,140700,1576774430,2065,2050,2065,2050,6376
|
|
20241218,140600,1563677730,2050,2045,2050,2040,4944
|
|
20241218,140500,1553565540,2040,2035,2045,2035,3531
|
|
20241218,140400,1546358115,2035,2035,2035,2030,5588
|
|
20241218,140300,1534991535,2035,2025,2035,2025,10023
|
|
20241218,140200,1514664825,2025,2025,2025,2025,2000
|
|
20241218,140100,1510614825,2025,2025,2025,2025,323
|
|
20241218,140000,1509960750,2030,2025,2030,2025,1019
|
|
20241218,135900,1507894735,2025,2025,2025,2025,0
|
|
20241218,135800,1507894735,2025,2025,2025,2025,3898
|
|
20241218,135700,1500001285,2025,2025,2025,2020,3557
|
|
20241218,135600,1492810890,2025,2025,2025,2025,127
|
|
20241218,135500,1492553715,2025,2025,2025,2025,3311
|
|
20241218,135400,1485848940,2025,2020,2025,2020,2167
|
|
20241218,135300,1481464765,2020,2015,2020,2010,7166
|
|
20241218,135200,1466997585,2010,2010,2010,2010,100
|
|
20241218,135100,1466796585,2010,2010,2010,2010,309
|
|
20241218,135000,1466175495,2020,2020,2020,2020,0
|
|
20241218,134900,1466175495,2020,2020,2020,2020,250
|
|
20241218,134800,1465670495,2020,2020,2020,2020,4266
|
|
20241218,134700,1457053175,2020,2010,2020,2010,550
|
|
20241218,134600,1455947175,2010,2020,2020,2010,2479
|
|
20241218,134500,1450964375,2010,2010,2010,2010,0
|
|
20241218,134400,1450964375,2010,2015,2015,2010,529
|
|
20241218,134300,1449898535,2015,2015,2015,2015,0
|
|
20241218,134200,1449898535,2015,2015,2015,2015,500
|
|
20241218,134100,1448891035,2010,2010,2010,2010,488
|
|
20241218,134000,1447910155,2010,2010,2010,2010,1358
|
|
20241218,133900,1445180575,2010,2010,2010,2010,22
|
|
20241218,133800,1445136355,2020,2020,2020,2020,0
|
|
20241218,133700,1445136355,2020,2020,2020,2020,500
|
|
20241218,133600,1444126355,2020,2020,2020,2020,95
|
|
20241218,133500,1443934455,2020,2020,2020,2015,4
|
|
20241218,133400,1443926385,2010,2020,2020,2010,6072
|
|
20241218,133300,1431709135,2020,2020,2020,2020,678
|
|
20241218,133200,1430339575,2025,2025,2030,2025,559
|
|
20241218,133100,1429205345,2030,2020,2030,2020,1393
|
|
20241218,133000,1426379555,2020,2020,2020,2020,807
|
|
20241218,132900,1424749415,2020,2020,2020,2020,310
|
|
20241218,132800,1424123215,2020,2015,2020,2015,574
|
|
20241218,132700,1422966600,2015,2015,2015,2015,250
|
|
20241218,132600,1422462850,2015,2015,2015,2015,2
|
|
20241218,132500,1422458820,2015,2015,2015,2015,325
|
|
20241218,132400,1421803945,2010,2010,2010,2010,0
|
|
20241218,132300,1421803945,2010,2010,2015,2010,24
|
|
20241218,132200,1421755655,2010,2010,2010,2010,649
|
|
20241218,132100,1420451165,2015,2015,2015,2015,1
|
|
20241218,132000,1420449150,2010,2010,2010,2000,9646
|
|
20241218,131900,1401122690,2000,2010,2010,2000,275
|
|
20241218,131800,1400572620,2010,2000,2010,2000,3953
|
|
20241218,131700,1392660390,2010,2010,2010,2010,0
|
|
20241218,131600,1392660390,2010,2000,2010,2000,572
|
|
20241218,131500,1391516380,2000,2010,2010,2000,2189
|
|
20241218,131400,1387128560,2010,2010,2010,2010,1
|
|
20241218,131300,1387126550,2005,2005,2005,2005,561
|
|
20241218,131200,1386001745,2005,2015,2015,2005,2329
|
|
20241218,131100,1381309810,2005,2000,2015,1999,769
|
|
20241218,131000,1379771311,2000,2005,2010,2000,6924
|
|
20241218,130900,1365913686,2005,2010,2010,1999,21320
|
|
20241218,130800,1323228786,2005,2045,2050,2000,59273
|
|
20241218,130700,1203453796,2035,2045,2085,2030,67714
|
|
20241218,130600,1064000686,2045,2025,2045,2025,28741
|
|
20241218,130500,1005453121,2025,2010,2025,2010,8263
|
|
20241218,130400,988807591,2010,2005,2010,2005,1215
|
|
20241218,130300,986365726,2005,2005,2005,2005,6
|
|
20241218,130200,986353696,2005,2005,2005,2005,0
|
|
20241218,130100,986353696,2005,2005,2005,2005,200
|
|
20241218,130000,985952696,2005,2005,2005,2005,824
|
|
20241218,125900,984300576,2010,2005,2010,2005,4481
|
|
20241218,125800,975315506,2010,2010,2010,2010,0
|
|
20241218,125700,975315506,2010,2010,2010,2010,100
|
|
20241218,125600,975114506,2010,2005,2010,2005,1010
|
|
20241218,125500,973088956,2010,2010,2010,2010,20
|
|
20241218,125400,973048756,2005,2005,2005,2005,150
|
|
20241218,125300,972748006,2005,2005,2005,2005,300
|
|
20241218,125200,972146506,2010,2010,2010,2010,1
|
|
20241218,125100,972144496,2000,2005,2005,2000,18
|
|
20241218,125000,972108411,2010,2010,2010,2010,1
|
|
20241218,124900,972106401,2000,2000,2000,2000,0
|
|
20241218,124800,972106401,2000,2005,2015,2000,9421
|
|
20241218,124700,953260416,2005,2015,2015,2005,25
|
|
20241218,124600,953210241,2015,2015,2015,2015,0
|
|
20241218,124500,953210241,2015,2015,2015,2015,0
|
|
20241218,124400,953210241,2015,2015,2015,2015,0
|
|
20241218,124300,953210241,2015,2005,2015,2005,600
|
|
20241218,124200,952002241,2010,2010,2010,2010,0
|
|
20241218,124100,952002241,2010,2010,2010,2010,115
|
|
20241218,124000,951771091,2005,2010,2010,2005,2152
|
|
20241218,123900,947447766,2015,2015,2015,2015,10
|
|
20241218,123800,947427616,2015,2015,2015,2015,0
|
|
20241218,123700,947427616,2015,2015,2015,2015,437
|
|
20241218,123600,946547061,2010,2010,2010,2010,0
|
|
20241218,123500,946547061,2010,2010,2010,2010,0
|
|
20241218,123400,946547061,2010,2010,2010,2010,20
|
|
20241218,123300,946506861,2010,2010,2010,2010,1
|
|
20241218,123200,946504851,2010,2010,2010,2010,0
|
|
20241218,123100,946504851,2010,2010,2010,2010,0
|
|
20241218,123000,946504851,2010,2010,2010,2010,0
|
|
20241218,122900,946504851,2010,2010,2010,2010,0
|
|
20241218,122800,946504851,2010,2010,2010,2010,0
|
|
20241218,122700,946504851,2010,2010,2010,2010,686
|
|
20241218,122600,945125991,2010,2010,2010,2010,1
|
|
20241218,122500,945123981,2010,2010,2010,2010,0
|
|
20241218,122400,945123981,2010,2010,2010,2010,0
|
|
20241218,122300,945123981,2010,2010,2010,2010,0
|
|
20241218,122200,945123981,2010,2010,2010,2010,349
|
|
20241218,122100,944422491,2010,2010,2010,2010,1
|
|
20241218,122000,944420481,2010,2010,2010,2010,1
|
|
20241218,121900,944418471,2010,2010,2010,2010,100
|
|
20241218,121800,944217471,2010,2010,2010,2010,1
|
|
20241218,121700,944215461,2005,2005,2005,2005,121
|
|
20241218,121600,943972856,2005,2005,2005,2005,0
|
|
20241218,121500,943972856,2005,2005,2005,2005,0
|
|
20241218,121400,943972856,2005,2005,2005,2005,2744
|
|
20241218,121300,938471136,2005,2005,2005,2005,44
|
|
20241218,121200,938382916,2005,2005,2005,2005,25
|
|
20241218,121100,938332791,2005,2005,2005,2005,0
|
|
20241218,121000,938332791,2005,2005,2005,2005,1
|
|
20241218,120900,938330786,2010,2005,2010,2005,25
|
|
20241218,120800,938280636,2005,2010,2010,2005,125
|
|
20241218,120700,938029996,2000,2000,2000,2000,0
|
|
20241218,120600,938029996,2000,2005,2005,2000,100
|
|
20241218,120500,937829916,2000,2010,2010,2000,164
|
|
20241218,120400,937500406,2010,2010,2010,2010,0
|
|
20241218,120300,937500406,2010,2010,2010,2010,1
|
|
20241218,120200,937498396,2010,2010,2010,2000,15
|
|
20241218,120100,937468366,2005,2005,2005,2005,1490
|
|
20241218,120000,934480916,2010,2010,2010,2010,1
|
|
20241218,115900,934478906,2005,2005,2005,2005,1598
|
|
20241218,115800,931274916,2010,2010,2010,2010,0
|
|
20241218,115700,931274916,2010,2010,2010,2010,13
|
|
20241218,115600,931248786,2005,2010,2010,2005,138
|
|
20241218,115500,930971761,2005,2010,2010,2005,14
|
|
20241218,115400,930943636,2010,2010,2010,2010,1
|
|
20241218,115300,930941626,2010,2010,2010,2010,528
|
|
20241218,115200,929880346,2010,2010,2010,2010,62
|
|
20241218,115100,929755726,2010,2010,2010,2010,1
|
|
20241218,115000,929753716,2010,2010,2010,2010,103
|
|
20241218,114900,929546686,2010,2005,2010,2005,2
|
|
20241218,114800,929542671,2010,2010,2010,2010,47
|
|
20241218,114700,929448201,2010,2010,2010,2010,71
|
|
20241218,114600,929305491,2010,2010,2010,2010,0
|
|
20241218,114500,929305491,2010,2010,2010,2010,1
|
|
20241218,114400,929303481,2005,2005,2005,2005,197
|
|
20241218,114300,928908496,2010,2010,2010,2010,0
|
|
20241218,114200,928908496,2010,2010,2010,2010,0
|
|
20241218,114100,928908496,2010,2010,2010,2010,44
|
|
20241218,114000,928820056,2010,2010,2010,2010,33
|
|
20241218,113900,928753726,2005,2005,2005,2005,0
|
|
20241218,113800,928753726,2005,2005,2005,2005,201
|
|
20241218,113700,928350721,2005,2005,2005,2005,241
|
|
20241218,113600,927867516,2005,2005,2005,2005,100
|
|
20241218,113500,927667016,2010,2010,2010,2010,26
|
|
20241218,113400,927614756,2010,2010,2010,2010,2
|
|
20241218,113300,927610736,2005,2010,2010,2005,282
|
|
20241218,113200,927045221,2010,2010,2010,2010,39
|
|
20241218,113100,926966831,2005,2010,2010,2005,5034
|
|
20241218,113000,916873491,2010,2010,2010,2010,0
|
|
20241218,112900,916873491,2010,2010,2010,2010,79
|
|
20241218,112800,916714701,2005,2005,2005,2005,1004
|
|
20241218,112700,914701681,2010,2010,2010,2010,0
|
|
20241218,112600,914701681,2010,2010,2010,2010,0
|
|
20241218,112500,914701681,2010,2010,2010,2010,0
|
|
20241218,112400,914701681,2010,2010,2010,2010,0
|
|
20241218,112300,914701681,2010,2010,2010,2010,0
|
|
20241218,112200,914701681,2010,2010,2010,2010,0
|
|
20241218,112100,914701681,2010,2010,2010,2010,1200
|
|
20241218,112000,912289681,2010,2010,2010,2010,498
|
|
20241218,111900,911288701,2010,2010,2010,2010,512
|
|
20241218,111800,910259581,2010,2010,2010,2010,580
|
|
20241218,111700,909093781,2015,2015,2015,2015,0
|
|
20241218,111600,909093781,2015,2015,2015,2015,0
|
|
20241218,111500,909093781,2015,2010,2015,2010,458
|
|
20241218,111400,908173151,2010,2010,2010,2010,897
|
|
20241218,111300,906370181,2010,2010,2010,2010,0
|
|
20241218,111200,906370181,2010,2010,2010,2010,30
|
|
20241218,111100,906309881,2010,2010,2010,2010,147
|
|
20241218,111000,906014411,2010,2010,2010,2010,0
|
|
20241218,110900,906014411,2010,2010,2010,2010,1010
|
|
20241218,110800,903984311,2010,2010,2010,2010,1
|
|
20241218,110700,903982301,2005,2005,2005,2005,0
|
|
20241218,110600,903982301,2005,2005,2010,2005,107
|
|
20241218,110500,903767761,2010,2010,2010,2010,5
|
|
20241218,110400,903757711,2010,2005,2010,2005,70
|
|
20241218,110300,903617356,2010,2010,2010,2010,0
|
|
20241218,110200,903617356,2010,2010,2010,2010,200
|
|
20241218,110100,903215356,2010,2005,2010,2005,29
|
|
20241218,110000,903157206,2005,2005,2005,2005,640
|
|
20241218,105900,901874006,2010,2010,2010,2010,18
|
|
20241218,105800,901837826,2010,2010,2010,2010,0
|
|
20241218,105700,901837826,2010,2010,2010,2010,0
|
|
20241218,105600,901837826,2010,2010,2010,2010,0
|
|
20241218,105500,901837826,2010,2010,2010,2010,12
|
|
20241218,105400,901813706,2005,2005,2005,2005,10
|
|
20241218,105300,901793656,2010,2010,2010,2010,103
|
|
20241218,105200,901586626,2005,2005,2005,2005,18
|
|
20241218,105100,901550536,2015,2015,2015,2015,2
|
|
20241218,105000,901546506,2000,2010,2015,2000,10299
|
|
20241218,104900,880925441,2010,2010,2010,2010,1720
|
|
20241218,104800,877468241,2020,2020,2020,2020,0
|
|
20241218,104700,877468241,2020,2020,2020,2020,208
|
|
20241218,104600,877048081,2020,2020,2020,2020,1000
|
|
20241218,104500,875028081,2025,2025,2025,2025,0
|
|
20241218,104400,875028081,2025,2025,2025,2025,0
|
|
20241218,104300,875028081,2025,2025,2025,2025,0
|
|
20241218,104200,875028081,2025,2025,2025,2025,1
|
|
20241218,104100,875026056,2010,2015,2015,2010,4030
|
|
20241218,104000,866908371,2025,2025,2025,2025,0
|
|
20241218,103900,866908371,2025,2025,2025,2025,0
|
|
20241218,103800,866908371,2025,2015,2025,2015,897
|
|
20241218,103700,865100906,2015,2025,2025,2015,26
|
|
20241218,103600,865048481,2025,2025,2025,2025,0
|
|
20241218,103500,865048481,2025,2025,2025,2015,102
|
|
20241218,103400,864842931,2020,2020,2020,2020,49
|
|
20241218,103300,864743951,2025,2015,2025,2015,501
|
|
20241218,103200,863734426,2020,2020,2020,2020,1000
|
|
20241218,103100,861714426,2020,2020,2020,2020,100
|
|
20241218,103000,861512426,2020,2020,2020,2020,0
|
|
20241218,102900,861512426,2020,2020,2020,2020,1
|
|
20241218,102800,861510406,2015,2015,2015,2015,10
|
|
20241218,102700,861490256,2025,2025,2025,2025,1
|
|
20241218,102600,861488231,2020,2025,2025,2020,51
|
|
20241218,102500,861385206,2020,2020,2025,2020,376
|
|
20241218,102400,860625391,2020,2020,2020,2020,51
|
|
20241218,102300,860522371,2020,2025,2025,2020,10
|
|
20241218,102200,860502166,2025,2025,2025,2025,20
|
|
20241218,102100,860461666,2025,2025,2025,2025,0
|
|
20241218,102000,860461666,2025,2025,2030,2020,483
|
|
20241218,101900,859484566,2020,2020,2020,2020,1930
|
|
20241218,101800,855585966,2020,2020,2020,2020,28
|
|
20241218,101700,855529406,2020,2020,2020,2020,10
|
|
20241218,101600,855509206,2020,2015,2020,2010,359
|
|
20241218,101500,854784931,2020,2020,2020,2020,3
|
|
20241218,101400,854778871,2020,2020,2020,2015,515
|
|
20241218,101300,853739306,2020,2020,2020,2015,8
|
|
20241218,101200,853723171,2010,2010,2010,2010,57
|
|
20241218,101100,853608601,2020,2015,2020,2015,211
|
|
20241218,101000,853183381,2015,2015,2015,2015,0
|
|
20241218,100900,853183381,2015,2015,2015,2015,113
|
|
20241218,100800,852955686,2010,2010,2010,2010,100
|
|
20241218,100700,852754686,2010,2010,2010,2010,0
|
|
20241218,100600,852754686,2010,2010,2010,2010,244
|
|
20241218,100500,852264246,2010,2010,2010,2010,538
|
|
20241218,100400,851182866,2010,2010,2010,2010,50
|
|
20241218,100300,851082366,2005,2015,2015,2005,2125
|
|
20241218,100200,846814651,2010,2015,2015,2010,214
|
|
20241218,100100,846384456,2015,2015,2015,2015,50
|
|
20241218,100000,846283706,2015,2015,2015,2015,0
|
|
20241218,095900,846283706,2015,2020,2020,2015,7133
|
|
20241218,095800,831909181,2015,2020,2020,2015,2482
|
|
20241218,095700,826896981,2020,2015,2020,2015,47
|
|
20241218,095600,826802251,2015,2010,2020,2010,545
|
|
20241218,095500,825705386,2015,2015,2015,2015,35
|
|
20241218,095400,825634861,2015,2015,2015,2015,269
|
|
20241218,095300,825092826,2015,2015,2015,2015,308
|
|
20241218,095200,824472206,2015,2010,2015,2010,78
|
|
20241218,095100,824315391,2010,2010,2010,2010,0
|
|
20241218,095000,824315391,2010,2010,2010,2010,1
|
|
20241218,094900,824313381,2020,2015,2020,2015,136
|
|
20241218,094800,824038761,2015,2015,2015,2015,0
|
|
20241218,094700,824038761,2015,2015,2015,2015,1928
|
|
20241218,094600,820153841,2020,2020,2020,2020,216
|
|
20241218,094500,819717521,2015,2025,2025,2015,1436
|
|
20241218,094400,816813966,2025,2020,2030,2020,4441
|
|
20241218,094300,807826156,2015,2015,2020,2010,1578
|
|
20241218,094200,804646491,2015,2015,2015,2015,70
|
|
20241218,094100,804505441,2015,2015,2015,2010,158
|
|
20241218,094000,804187076,2015,2000,2015,1999,10627
|
|
20241218,093900,782926728,1999,2015,2015,1999,15152
|
|
20241218,093800,752602405,2010,2015,2015,2010,3717
|
|
20241218,093700,745122500,2015,2030,2030,2015,1535
|
|
20241218,093600,742018640,2025,2030,2030,2025,891
|
|
20241218,093500,740214340,2030,2020,2030,2020,996
|
|
20241218,093400,738202200,2020,2030,2030,2020,4714
|
|
20241218,093300,728668345,2030,2040,2040,2030,4081
|
|
20241218,093200,720375770,2040,2040,2040,2035,526
|
|
20241218,093100,719305345,2040,2040,2040,2035,216
|
|
20241218,093000,718864805,2045,2040,2045,2040,1185
|
|
20241218,092900,716447370,2040,2035,2040,2035,1002
|
|
20241218,092800,714408290,2035,2040,2045,2035,638
|
|
20241218,092700,713108715,2040,2035,2040,2035,354
|
|
20241218,092600,712388270,2035,2045,2045,2035,25276
|
|
20241218,092500,660920940,2045,2040,2045,2040,1602
|
|
20241218,092400,657652855,2045,2050,2055,2045,2958
|
|
20241218,092300,651600710,2050,2050,2055,2045,3363
|
|
20241218,092200,644705210,2050,2045,2050,2045,2249
|
|
20241218,092100,640105935,2045,2045,2045,2035,2771
|
|
20241218,092000,634443345,2050,2050,2050,2045,1414
|
|
20241218,091900,631544650,2055,2060,2060,2050,5028
|
|
20241218,091800,621222110,2060,2060,2065,2060,8289
|
|
20241218,091700,604121770,2060,2060,2060,2060,2200
|
|
20241218,091600,599589770,2055,2060,2060,2055,1010
|
|
20241218,091500,597509220,2055,2055,2055,2055,471
|
|
20241218,091400,596541315,2055,2055,2060,2045,20958
|
|
20241218,091300,553561015,2055,2075,2075,2055,3791
|
|
20241218,091200,545749325,2070,2075,2080,2070,19329
|
|
20241218,091100,505649405,2080,2080,2085,2075,1400
|
|
20241218,091000,502739355,2080,2080,2085,2075,3384
|
|
20241218,090900,495703625,2080,2080,2080,2070,10029
|
|
20241218,090800,474886600,2085,2100,2105,2070,31731
|
|
20241218,090700,408676735,2105,2105,2105,2090,26108
|
|
20241218,090600,353898470,2105,2085,2110,2080,43588
|
|
20241218,090500,262485875,2090,2080,2090,2070,14372
|
|
20241218,090400,232569365,2085,2065,2085,2065,29732
|
|
20241218,090300,170837040,2075,2070,2085,2065,24093
|
|
20241218,090200,120818135,2060,2070,2075,2055,20848
|
|
20241218,090100,77688015,2075,2055,2075,2055,20340
|
|
20241218,090000,35725385,2060,2035,2075,2035,16676
|