630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241224,192700,401801545,2020,2020,2020,2020,10681
|
|
20241224,192600,401801545,2020,2020,2020,2020,0
|
|
20241224,192500,401801545,2020,2020,2020,2020,0
|
|
20241224,192400,401801545,2020,2020,2020,2020,0
|
|
20241224,192300,401801545,2020,2020,2020,2020,0
|
|
20241224,192200,401801545,2020,2020,2020,2020,0
|
|
20241224,192100,401801545,2020,2020,2020,2020,0
|
|
20241224,192000,401801545,2020,2020,2020,2020,0
|
|
20241224,191900,401801545,2020,2020,2020,2020,0
|
|
20241224,191800,401801545,2020,2020,2020,2020,0
|
|
20241224,191700,401801545,2020,2020,2020,2020,0
|
|
20241224,191600,401801545,2020,2020,2020,2020,0
|
|
20241224,191500,401801545,2020,2020,2020,2020,0
|
|
20241224,191400,401801545,2020,2020,2020,2020,0
|
|
20241224,191300,401801545,2020,2020,2020,2020,0
|
|
20241224,191200,401801545,2020,2020,2020,2020,0
|
|
20241224,191100,401801545,2020,2020,2020,2020,0
|
|
20241224,191000,401801545,2020,2020,2020,2020,0
|
|
20241224,190900,401801545,2020,2020,2020,2020,0
|
|
20241224,190800,401801545,2020,2020,2020,2020,0
|
|
20241224,190700,401801545,2020,2020,2020,2020,0
|
|
20241224,190600,401801545,2020,2020,2020,2020,0
|
|
20241224,190500,401801545,2020,2020,2020,2020,0
|
|
20241224,190400,401801545,2020,2020,2020,2020,0
|
|
20241224,190300,401801545,2020,2020,2020,2020,0
|
|
20241224,190200,401801545,2020,2020,2020,2020,0
|
|
20241224,190100,401801545,2020,2020,2020,2020,0
|
|
20241224,190000,401801545,2020,2020,2020,2020,0
|
|
20241224,185900,401801545,2020,2020,2020,2020,0
|
|
20241224,185800,401801545,2020,2020,2020,2020,0
|
|
20241224,185700,401801545,2020,2020,2020,2020,10681
|
|
20241224,185600,401801545,2020,2020,2020,2020,0
|
|
20241224,185500,401801545,2020,2020,2020,2020,0
|
|
20241224,185400,401801545,2020,2020,2020,2020,0
|
|
20241224,185300,401801545,2020,2020,2020,2020,0
|
|
20241224,185200,401801545,2020,2020,2020,2020,0
|
|
20241224,185100,401801545,2020,2020,2020,2020,0
|
|
20241224,185000,401801545,2020,2020,2020,2020,0
|
|
20241224,184900,401801545,2020,2020,2020,2020,0
|
|
20241224,184800,401801545,2020,2020,2020,2020,0
|
|
20241224,184700,401801545,2020,2020,2020,2020,0
|
|
20241224,184600,401801545,2020,2020,2020,2020,0
|
|
20241224,184500,401801545,2020,2020,2020,2020,0
|
|
20241224,184400,401801545,2020,2020,2020,2020,0
|
|
20241224,184300,401801545,2020,2020,2020,2020,0
|
|
20241224,184200,401801545,2020,2020,2020,2020,0
|
|
20241224,184100,401801545,2020,2020,2020,2020,0
|
|
20241224,184000,401801545,2020,2020,2020,2020,0
|
|
20241224,183900,401801545,2020,2020,2020,2020,0
|
|
20241224,183800,401801545,2020,2020,2020,2020,0
|
|
20241224,183700,401801545,2020,2020,2020,2020,0
|
|
20241224,183600,401801545,2020,2020,2020,2020,0
|
|
20241224,183500,401801545,2020,2020,2020,2020,0
|
|
20241224,183400,401801545,2020,2020,2020,2020,0
|
|
20241224,183300,401801545,2020,2020,2020,2020,0
|
|
20241224,183200,401801545,2020,2020,2020,2020,0
|
|
20241224,183100,401801545,2020,2020,2020,2020,0
|
|
20241224,183000,401801545,2020,2020,2020,2020,0
|
|
20241224,182900,401801545,2020,2020,2020,2020,0
|
|
20241224,182800,401801545,2020,2020,2020,2020,0
|
|
20241224,182700,401801545,2020,2020,2020,2020,10681
|
|
20241224,182600,401801545,2020,2020,2020,2020,0
|
|
20241224,182500,401801545,2020,2020,2020,2020,0
|
|
20241224,182400,401801545,2020,2020,2020,2020,0
|
|
20241224,182300,401801545,2020,2020,2020,2020,0
|
|
20241224,182200,401801545,2020,2020,2020,2020,0
|
|
20241224,182100,401801545,2020,2020,2020,2020,0
|
|
20241224,182000,401801545,2020,2020,2020,2020,0
|
|
20241224,181900,401801545,2020,2020,2020,2020,0
|
|
20241224,181800,401801545,2020,2020,2020,2020,0
|
|
20241224,181700,401801545,2020,2020,2020,2020,0
|
|
20241224,181600,401801545,2020,2020,2020,2020,0
|
|
20241224,181500,401801545,2020,2020,2020,2020,0
|
|
20241224,181400,401801545,2020,2020,2020,2020,0
|
|
20241224,181300,401801545,2020,2020,2020,2020,0
|
|
20241224,181200,401801545,2020,2020,2020,2020,0
|
|
20241224,181100,401801545,2020,2020,2020,2020,0
|
|
20241224,181000,401801545,2020,2020,2020,2020,0
|
|
20241224,180900,401801545,2020,2020,2020,2020,0
|
|
20241224,180800,401801545,2020,2020,2020,2020,0
|
|
20241224,180700,401801545,2020,2020,2020,2020,0
|
|
20241224,180600,401801545,2020,2020,2020,2020,0
|
|
20241224,180500,401801545,2020,2020,2020,2020,0
|
|
20241224,180400,401801545,2020,2020,2020,2020,0
|
|
20241224,180300,401801545,2020,2020,2020,2020,0
|
|
20241224,180200,401801545,2020,2020,2020,2020,0
|
|
20241224,180100,401801545,2020,2020,2020,2020,0
|
|
20241224,180000,401801545,2020,2020,2020,2020,0
|
|
20241224,175900,401801545,2020,2020,2020,2020,0
|
|
20241224,175800,401801545,2020,2020,2020,2020,0
|
|
20241224,175700,401801545,2020,2020,2020,2020,10681
|
|
20241224,175600,401801545,2020,2020,2020,2020,0
|
|
20241224,175500,401801545,2020,2020,2020,2020,0
|
|
20241224,175400,401801545,2020,2020,2020,2020,0
|
|
20241224,175300,401801545,2020,2020,2020,2020,0
|
|
20241224,175200,401801545,2020,2020,2020,2020,0
|
|
20241224,175100,401801545,2020,2020,2020,2020,0
|
|
20241224,175000,401801545,2020,2020,2020,2020,0
|
|
20241224,174900,401801545,2020,2020,2020,2020,0
|
|
20241224,174800,401801545,2020,2020,2020,2020,0
|
|
20241224,174700,401801545,2020,2020,2020,2020,0
|
|
20241224,174600,401801545,2020,2020,2020,2020,0
|
|
20241224,174500,401801545,2020,2020,2020,2020,0
|
|
20241224,174400,401801545,2020,2020,2020,2020,0
|
|
20241224,174300,401801545,2020,2020,2020,2020,0
|
|
20241224,174200,401801545,2020,2020,2020,2020,0
|
|
20241224,174100,401801545,2020,2020,2020,2020,0
|
|
20241224,174000,401801545,2020,2020,2020,2020,0
|
|
20241224,173900,401801545,2020,2020,2020,2020,0
|
|
20241224,173800,401801545,2020,2020,2020,2020,0
|
|
20241224,173700,401801545,2020,2020,2020,2020,0
|
|
20241224,173600,401801545,2020,2020,2020,2020,0
|
|
20241224,173500,401801545,2020,2020,2020,2020,0
|
|
20241224,173400,401801545,2020,2020,2020,2020,0
|
|
20241224,173300,401801545,2020,2020,2020,2020,0
|
|
20241224,173200,401801545,2020,2020,2020,2020,0
|
|
20241224,173100,401801545,2020,2020,2020,2020,0
|
|
20241224,173000,401801545,2020,2020,2020,2020,0
|
|
20241224,172900,401801545,2020,2020,2020,2020,0
|
|
20241224,172800,401801545,2020,2020,2020,2020,0
|
|
20241224,172700,401801545,2020,2020,2020,2020,10681
|
|
20241224,172600,401801545,2020,2020,2020,2020,0
|
|
20241224,172500,401801545,2020,2020,2020,2020,0
|
|
20241224,172400,401801545,2020,2020,2020,2020,0
|
|
20241224,172300,401801545,2020,2020,2020,2020,0
|
|
20241224,172200,401801545,2020,2020,2020,2020,0
|
|
20241224,172100,401801545,2020,2020,2020,2020,0
|
|
20241224,172000,401801545,2020,2020,2020,2020,0
|
|
20241224,171900,401801545,2020,2020,2020,2020,0
|
|
20241224,171800,401801545,2020,2020,2020,2020,0
|
|
20241224,171700,401801545,2020,2020,2020,2020,0
|
|
20241224,171600,401801545,2020,2020,2020,2020,0
|
|
20241224,171500,401801545,2020,2020,2020,2020,0
|
|
20241224,171400,401801545,2020,2020,2020,2020,0
|
|
20241224,171300,401801545,2020,2020,2020,2020,0
|
|
20241224,171200,401801545,2020,2020,2020,2020,0
|
|
20241224,171100,401801545,2020,2020,2020,2020,0
|
|
20241224,171000,401801545,2020,2020,2020,2020,0
|
|
20241224,170900,401801545,2020,2020,2020,2020,0
|
|
20241224,170800,401801545,2020,2020,2020,2020,0
|
|
20241224,170700,401801545,2020,2020,2020,2020,0
|
|
20241224,170600,401801545,2020,2020,2020,2020,0
|
|
20241224,170500,401801545,2020,2020,2020,2020,0
|
|
20241224,170400,401801545,2020,2020,2020,2020,0
|
|
20241224,170300,401801545,2020,2020,2020,2020,0
|
|
20241224,170200,401801545,2020,2020,2020,2020,0
|
|
20241224,170100,401801545,2020,2020,2020,2020,0
|
|
20241224,170000,401801545,2020,2020,2020,2020,0
|
|
20241224,165900,401801545,2020,2020,2020,2020,0
|
|
20241224,165800,401801545,2020,2020,2020,2020,0
|
|
20241224,165700,401801545,2020,2020,2020,2020,10681
|
|
20241224,165600,401801545,2020,2020,2020,2020,0
|
|
20241224,165500,401801545,2020,2020,2020,2020,0
|
|
20241224,165400,401801545,2020,2020,2020,2020,0
|
|
20241224,165300,401801545,2020,2020,2020,2020,0
|
|
20241224,165200,401801545,2020,2020,2020,2020,0
|
|
20241224,165100,401801545,2020,2020,2020,2020,0
|
|
20241224,165000,401801545,2020,2020,2020,2020,0
|
|
20241224,164900,401801545,2020,2020,2020,2020,0
|
|
20241224,164800,401801545,2020,2020,2020,2020,0
|
|
20241224,164700,401801545,2020,2020,2020,2020,0
|
|
20241224,164600,401801545,2020,2020,2020,2020,0
|
|
20241224,164500,401801545,2020,2020,2020,2020,0
|
|
20241224,164400,401801545,2020,2020,2020,2020,0
|
|
20241224,164300,401801545,2020,2020,2020,2020,0
|
|
20241224,164200,401801545,2020,2020,2020,2020,0
|
|
20241224,164100,401801545,2020,2020,2020,2020,0
|
|
20241224,164000,401801545,2020,2020,2020,2020,0
|
|
20241224,163900,401801545,2020,2020,2020,2020,0
|
|
20241224,163800,401801545,2020,2020,2020,2020,0
|
|
20241224,163700,401801545,2020,2020,2020,2020,0
|
|
20241224,163600,401801545,2020,2020,2020,2020,0
|
|
20241224,163500,401801545,2020,2020,2020,2020,0
|
|
20241224,163400,401801545,2020,2020,2020,2020,0
|
|
20241224,163300,401801545,2020,2020,2020,2020,0
|
|
20241224,163200,401801545,2020,2020,2020,2020,0
|
|
20241224,163100,401801545,2020,2020,2020,2020,0
|
|
20241224,163000,401801545,2020,2020,2020,2020,0
|
|
20241224,162900,401801545,2020,2020,2020,2020,0
|
|
20241224,162800,401801545,2020,2020,2020,2020,0
|
|
20241224,162700,401801545,2020,2020,2020,2020,10681
|
|
20241224,162600,401801545,2020,2020,2020,2020,0
|
|
20241224,162500,401801545,2020,2020,2020,2020,0
|
|
20241224,162400,401801545,2020,2020,2020,2020,0
|
|
20241224,162300,401801545,2020,2020,2020,2020,0
|
|
20241224,162200,401801545,2020,2020,2020,2020,0
|
|
20241224,162100,401801545,2020,2020,2020,2020,0
|
|
20241224,162000,401801545,2020,2020,2020,2020,0
|
|
20241224,161900,401801545,2020,2020,2020,2020,0
|
|
20241224,161800,401801545,2020,2020,2020,2020,0
|
|
20241224,161700,401801545,2020,2020,2020,2020,0
|
|
20241224,161600,401801545,2020,2020,2020,2020,0
|
|
20241224,161500,401801545,2020,2020,2020,2020,0
|
|
20241224,161400,401801545,2020,2020,2020,2020,0
|
|
20241224,161300,401801545,2020,2020,2020,2020,0
|
|
20241224,161200,401801545,2020,2020,2020,2020,0
|
|
20241224,161100,401801545,2020,2020,2020,2020,0
|
|
20241224,161000,401801545,2020,2020,2020,2020,0
|
|
20241224,160900,401801545,2020,2020,2020,2020,0
|
|
20241224,160800,401801545,2020,2020,2020,2020,0
|
|
20241224,160700,401801545,2020,2020,2020,2020,0
|
|
20241224,160600,401801545,2020,2020,2020,2020,0
|
|
20241224,160500,401801545,2020,2020,2020,2020,0
|
|
20241224,160400,401801545,2020,2020,2020,2020,0
|
|
20241224,160300,401801545,2020,2020,2020,2020,0
|
|
20241224,160200,401801545,2020,2020,2020,2020,0
|
|
20241224,160100,401801545,2020,2020,2020,2020,0
|
|
20241224,160000,401801545,2020,2020,2020,2020,0
|
|
20241224,155900,401801545,2020,2020,2020,2020,0
|
|
20241224,155800,401801545,2020,2020,2020,2020,0
|
|
20241224,155700,401801545,2020,2020,2020,2020,10681
|
|
20241224,155600,401801545,2020,2020,2020,2020,0
|
|
20241224,155500,401801545,2020,2020,2020,2020,0
|
|
20241224,155400,401801545,2020,2020,2020,2020,0
|
|
20241224,155300,401801545,2020,2020,2020,2020,0
|
|
20241224,155200,401801545,2020,2020,2020,2020,0
|
|
20241224,155100,401801545,2020,2020,2020,2020,0
|
|
20241224,155000,401801545,2020,2020,2020,2020,0
|
|
20241224,154900,401801545,2020,2020,2020,2020,0
|
|
20241224,154800,401801545,2020,2020,2020,2020,0
|
|
20241224,154700,401801545,2020,2020,2020,2020,0
|
|
20241224,154600,401801545,2020,2020,2020,2020,0
|
|
20241224,154500,401801545,2020,2020,2020,2020,0
|
|
20241224,154400,401801545,2020,2020,2020,2020,0
|
|
20241224,154300,401801545,2020,2020,2020,2020,0
|
|
20241224,154200,401801545,2020,2020,2020,2020,0
|
|
20241224,154100,401801545,2020,2020,2020,2020,0
|
|
20241224,154000,401801545,2020,2020,2020,2020,0
|
|
20241224,153900,401801545,2020,2020,2020,2020,0
|
|
20241224,153800,401801545,2020,2020,2020,2020,0
|
|
20241224,153700,401801545,2020,2020,2020,2020,0
|
|
20241224,153600,401801545,2020,2020,2020,2020,0
|
|
20241224,153500,401801545,2020,2020,2020,2020,0
|
|
20241224,153400,401801545,2020,2020,2020,2020,0
|
|
20241224,153300,401801545,2020,2020,2020,2020,0
|
|
20241224,153200,401801545,2020,2020,2020,2020,0
|
|
20241224,153100,401801545,2020,2020,2020,2020,0
|
|
20241224,153000,401801545,2020,2020,2020,2020,10681
|
|
20241224,152900,380225925,2025,2025,2025,2025,0
|
|
20241224,152800,380225925,2025,2025,2025,2025,0
|
|
20241224,152700,380225925,2025,2025,2025,2025,0
|
|
20241224,152600,380225925,2025,2025,2025,2025,0
|
|
20241224,152500,380225925,2025,2025,2025,2025,0
|
|
20241224,152400,380225925,2025,2025,2025,2025,0
|
|
20241224,152300,380225925,2025,2025,2025,2025,0
|
|
20241224,152200,380225925,2025,2025,2025,2025,0
|
|
20241224,152100,380225925,2025,2025,2025,2025,0
|
|
20241224,152000,380225925,2025,2025,2025,2025,0
|
|
20241224,151900,380225925,2025,2025,2030,2025,177
|
|
20241224,151800,379867000,2025,2025,2025,2025,1000
|
|
20241224,151700,377842000,2030,2030,2030,2030,0
|
|
20241224,151600,377842000,2030,2030,2030,2030,501
|
|
20241224,151500,376824970,2025,2025,2025,2025,0
|
|
20241224,151400,376824970,2025,2025,2025,2025,1
|
|
20241224,151300,376822945,2030,2030,2030,2030,1
|
|
20241224,151200,376820915,2025,2020,2025,2020,1196
|
|
20241224,151100,374402055,2020,2020,2020,2020,0
|
|
20241224,151000,374402055,2020,2020,2020,2020,429
|
|
20241224,150900,373535475,2020,2025,2025,2020,450
|
|
20241224,150800,372624575,2020,2025,2025,2020,11
|
|
20241224,150700,372602305,2025,2030,2030,2025,107
|
|
20241224,150600,372385595,2030,2030,2030,2030,308
|
|
20241224,150500,371760355,2030,2030,2030,2030,226
|
|
20241224,150400,371301575,2035,2035,2035,2035,3
|
|
20241224,150300,371295470,2030,2030,2030,2030,0
|
|
20241224,150200,371295470,2030,2025,2030,2025,4869
|
|
20241224,150100,361412785,2025,2025,2025,2025,0
|
|
20241224,150000,361412785,2025,2020,2025,2020,503
|
|
20241224,145900,360394215,2015,2015,2015,2015,0
|
|
20241224,145800,360394215,2015,2015,2015,2015,1011
|
|
20241224,145700,358357050,2010,2010,2010,2010,0
|
|
20241224,145600,358357050,2010,2010,2010,2010,0
|
|
20241224,145500,358357050,2010,2010,2010,2010,0
|
|
20241224,145400,358357050,2010,2010,2010,2010,30
|
|
20241224,145300,358296750,2010,2010,2010,2010,1000
|
|
20241224,145200,356286750,2015,2015,2015,2015,0
|
|
20241224,145100,356286750,2015,2010,2015,2010,337
|
|
20241224,145000,355608875,2010,2010,2010,2010,250
|
|
20241224,144900,355106375,2010,2005,2010,2000,5411
|
|
20241224,144800,344282740,2005,2005,2005,2005,267
|
|
20241224,144700,343747405,2005,2005,2005,2005,2750
|
|
20241224,144600,338233655,2005,2005,2005,2005,2464
|
|
20241224,144500,333293335,2005,2010,2010,2005,414
|
|
20241224,144400,332461210,2010,2010,2010,2010,50
|
|
20241224,144300,332360710,2015,2010,2015,2010,751
|
|
20241224,144200,330850945,2015,2015,2015,2015,15435
|
|
20241224,144100,299749420,2020,2020,2020,2020,1011
|
|
20241224,144000,297707200,2015,2015,2020,2015,1391
|
|
20241224,143900,294904330,2015,2020,2020,2015,1000
|
|
20241224,143800,292886745,2025,2025,2025,2025,0
|
|
20241224,143700,292886745,2025,2025,2025,2025,0
|
|
20241224,143600,292886745,2025,2025,2025,2025,1
|
|
20241224,143500,292884720,2020,2020,2020,2020,34
|
|
20241224,143400,292816040,2020,2020,2020,2020,0
|
|
20241224,143300,292816040,2020,2020,2020,2020,946
|
|
20241224,143200,290905120,2025,2025,2025,2025,500
|
|
20241224,143100,289892620,2025,2025,2025,2025,0
|
|
20241224,143000,289892620,2025,2025,2025,2025,5
|
|
20241224,142900,289882495,2020,2025,2025,2020,5
|
|
20241224,142800,289872390,2020,2015,2025,2015,2708
|
|
20241224,142700,284408160,2015,2015,2015,2015,135
|
|
20241224,142600,284136135,2015,2015,2015,2015,90
|
|
20241224,142500,283954785,2015,2015,2015,2015,44
|
|
20241224,142400,283866125,2015,2015,2015,2015,686
|
|
20241224,142300,282483835,2015,2015,2015,2015,0
|
|
20241224,142200,282483835,2015,2015,2015,2015,1200
|
|
20241224,142100,280065835,2015,2015,2015,2015,0
|
|
20241224,142000,280065835,2015,2015,2015,2015,465
|
|
20241224,141900,279128860,2015,2015,2015,2015,0
|
|
20241224,141800,279128860,2015,2015,2015,2015,0
|
|
20241224,141700,279128860,2015,2015,2015,2015,0
|
|
20241224,141600,279128860,2015,2015,2015,2015,137
|
|
20241224,141500,278852805,2010,2010,2010,2010,0
|
|
20241224,141400,278852805,2010,2010,2010,2010,0
|
|
20241224,141300,278852805,2010,2010,2010,2010,30
|
|
20241224,141200,278792505,2010,2010,2010,2010,0
|
|
20241224,141100,278792505,2010,2010,2010,2010,3
|
|
20241224,141000,278786475,2010,2010,2010,2010,60
|
|
20241224,140900,278665875,2010,2010,2010,2010,0
|
|
20241224,140800,278665875,2010,2010,2010,2010,210
|
|
20241224,140700,278243775,2025,2025,2025,2025,0
|
|
20241224,140600,278243775,2025,2025,2025,2025,1
|
|
20241224,140500,278241750,2025,2025,2025,2025,1
|
|
20241224,140400,278239725,2015,2015,2015,2015,2000
|
|
20241224,140300,274209725,2025,2025,2025,2025,0
|
|
20241224,140200,274209725,2025,2025,2025,2025,0
|
|
20241224,140100,274209725,2025,2025,2025,2025,12
|
|
20241224,140000,274185425,2025,2025,2025,2025,1
|
|
20241224,135900,274183400,2015,2015,2015,2015,0
|
|
20241224,135800,274183400,2015,2015,2015,2015,97
|
|
20241224,135700,273987945,2025,2025,2025,2025,0
|
|
20241224,135600,273987945,2025,2025,2025,2025,0
|
|
20241224,135500,273987945,2025,2020,2025,2020,360
|
|
20241224,135400,273260740,2010,2015,2015,2010,474
|
|
20241224,135300,272307220,2015,2015,2015,2015,0
|
|
20241224,135200,272307220,2015,2015,2015,2015,0
|
|
20241224,135100,272307220,2015,2015,2015,2015,50
|
|
20241224,135000,272206470,2020,2020,2020,2020,0
|
|
20241224,134900,272206470,2020,2020,2020,2020,0
|
|
20241224,134800,272206470,2020,2020,2020,2020,0
|
|
20241224,134700,272206470,2020,2020,2020,2020,1
|
|
20241224,134600,272204450,2020,2020,2020,2020,19
|
|
20241224,134500,272166070,2020,2020,2020,2020,10
|
|
20241224,134400,272145870,2020,2020,2020,2020,1600
|
|
20241224,134300,268913870,2020,2020,2020,2020,0
|
|
20241224,134200,268913870,2020,2020,2020,2020,1
|
|
20241224,134100,268911850,2020,2015,2020,2015,1916
|
|
20241224,134000,265051105,2015,2015,2015,2015,6
|
|
20241224,133900,265039015,2015,2015,2015,2015,0
|
|
20241224,133800,265039015,2015,2020,2020,2015,271
|
|
20241224,133700,264492700,2020,2020,2020,2020,0
|
|
20241224,133600,264492700,2020,2020,2020,2020,50
|
|
20241224,133500,264391700,2025,2020,2025,2020,211
|
|
20241224,133400,263965475,2020,2020,2020,2020,31
|
|
20241224,133300,263902855,2020,2015,2020,2015,50
|
|
20241224,133200,263802005,2020,2020,2020,2020,0
|
|
20241224,133100,263802005,2020,2020,2020,2020,10
|
|
20241224,133000,263781805,2015,2015,2015,2015,0
|
|
20241224,132900,263781805,2015,2015,2015,2015,5771
|
|
20241224,132800,252153240,2010,2010,2010,2010,2
|
|
20241224,132700,252149220,2010,2010,2010,2010,1
|
|
20241224,132600,252147210,2005,2005,2005,2005,399
|
|
20241224,132500,251347215,2005,2010,2010,2005,120
|
|
20241224,132400,251106435,2015,2015,2015,2015,0
|
|
20241224,132300,251106435,2015,2015,2015,2015,5
|
|
20241224,132200,251096360,2015,2015,2015,2015,2
|
|
20241224,132100,251092330,2010,2010,2015,2010,133
|
|
20241224,132000,250824950,2015,2015,2015,2015,4
|
|
20241224,131900,250816890,2015,2015,2015,2015,0
|
|
20241224,131800,250816890,2015,2015,2015,2015,0
|
|
20241224,131700,250816890,2015,2015,2015,2015,0
|
|
20241224,131600,250816890,2015,2015,2015,2015,0
|
|
20241224,131500,250816890,2015,2015,2015,2015,6
|
|
20241224,131400,250804800,2015,2015,2015,2015,0
|
|
20241224,131300,250804800,2015,2015,2015,2015,162
|
|
20241224,131200,250478370,2015,2015,2015,2015,0
|
|
20241224,131100,250478370,2015,2015,2015,2015,0
|
|
20241224,131000,250478370,2015,2015,2015,2015,1
|
|
20241224,130900,250476355,2010,2010,2010,2010,267
|
|
20241224,130800,249939685,2005,2005,2005,2005,7940
|
|
20241224,130700,234019985,2005,2010,2010,2005,405
|
|
20241224,130600,233206760,2020,2020,2020,2020,2
|
|
20241224,130500,233202720,2010,2010,2010,2010,0
|
|
20241224,130400,233202720,2010,2010,2010,2010,2000
|
|
20241224,130300,229182720,2010,2010,2010,2010,0
|
|
20241224,130200,229182720,2010,2010,2010,2010,0
|
|
20241224,130100,229182720,2010,2010,2010,2010,1500
|
|
20241224,130000,226167720,2025,2015,2025,2015,1500
|
|
20241224,125900,223131620,2015,2015,2015,2015,5
|
|
20241224,125800,223121545,2015,2015,2015,2015,0
|
|
20241224,125700,223121545,2015,2015,2015,2010,301
|
|
20241224,125600,222515205,2015,2015,2015,2015,0
|
|
20241224,125500,222515205,2015,2015,2015,2015,0
|
|
20241224,125400,222515205,2015,2015,2015,2015,71
|
|
20241224,125300,222372140,2015,2015,2015,2015,0
|
|
20241224,125200,222372140,2015,2015,2015,2015,0
|
|
20241224,125100,222372140,2015,2015,2015,2015,0
|
|
20241224,125000,222372140,2015,2015,2015,2015,1000
|
|
20241224,124900,220357140,2015,2015,2015,2015,977
|
|
20241224,124800,218388485,2025,2025,2025,2025,0
|
|
20241224,124700,218388485,2025,2025,2025,2025,0
|
|
20241224,124600,218388485,2025,2025,2025,2025,1
|
|
20241224,124500,218386460,2015,2020,2020,2015,1631
|
|
20241224,124400,215098820,2025,2025,2025,2025,0
|
|
20241224,124300,215098820,2025,2025,2025,2025,0
|
|
20241224,124200,215098820,2025,2025,2025,2025,1
|
|
20241224,124100,215096795,2025,2025,2025,2025,53
|
|
20241224,124000,214989470,2025,2025,2025,2025,1000
|
|
20241224,123900,212964470,2025,2025,2025,2025,0
|
|
20241224,123800,212964470,2025,2025,2025,2025,0
|
|
20241224,123700,212964470,2025,2025,2025,2025,200
|
|
20241224,123600,212559470,2025,2025,2025,2025,4
|
|
20241224,123500,212551370,2025,2025,2025,2025,503
|
|
20241224,123400,211532795,2025,2025,2025,2025,246
|
|
20241224,123300,211034645,2025,2025,2025,2025,0
|
|
20241224,123200,211034645,2025,2025,2025,2025,50
|
|
20241224,123100,210933395,2015,2015,2015,2015,0
|
|
20241224,123000,210933395,2015,2020,2020,2015,518
|
|
20241224,122900,209887125,2015,2015,2015,2015,0
|
|
20241224,122800,209887125,2015,2015,2015,2015,160
|
|
20241224,122700,209564725,2020,2020,2020,2020,0
|
|
20241224,122600,209564725,2020,2020,2020,2020,0
|
|
20241224,122500,209564725,2020,2015,2020,2015,2921
|
|
20241224,122400,203678905,2020,2020,2020,2020,0
|
|
20241224,122300,203678905,2020,2020,2020,2020,0
|
|
20241224,122200,203678905,2020,2020,2020,2020,1537
|
|
20241224,122100,200574165,2020,2020,2020,2020,0
|
|
20241224,122000,200574165,2020,2020,2020,2020,5
|
|
20241224,121900,200564065,2025,2025,2025,2025,0
|
|
20241224,121800,200564065,2025,2025,2025,2025,0
|
|
20241224,121700,200564065,2025,2025,2025,2025,0
|
|
20241224,121600,200564065,2025,2025,2025,2025,0
|
|
20241224,121500,200564065,2025,2025,2025,2025,749
|
|
20241224,121400,199047340,2025,2025,2025,2025,0
|
|
20241224,121300,199047340,2025,2025,2025,2025,0
|
|
20241224,121200,199047340,2025,2025,2025,2025,0
|
|
20241224,121100,199047340,2025,2025,2025,2025,1
|
|
20241224,121000,199045315,2025,2025,2025,2025,0
|
|
20241224,120900,199045315,2025,2025,2025,2025,1
|
|
20241224,120800,199043290,2020,2020,2020,2020,50
|
|
20241224,120700,198942290,2025,2025,2025,2025,70
|
|
20241224,120600,198800540,2025,2025,2025,2025,653
|
|
20241224,120500,197478215,2025,2025,2025,2025,0
|
|
20241224,120400,197478215,2025,2025,2025,2025,2
|
|
20241224,120300,197474165,2025,2025,2025,2025,0
|
|
20241224,120200,197474165,2025,2025,2025,2025,8
|
|
20241224,120100,197457965,2025,2025,2025,2025,0
|
|
20241224,120000,197457965,2025,2025,2025,2025,2
|
|
20241224,115900,197453915,2020,2020,2020,2020,1750
|
|
20241224,115800,193918915,2020,2025,2025,2020,205
|
|
20241224,115700,193503815,2025,2025,2025,2025,1
|
|
20241224,115600,193501790,2025,2020,2025,2020,162
|
|
20241224,115500,193174545,2025,2025,2025,2025,0
|
|
20241224,115400,193174545,2025,2025,2025,2025,550
|
|
20241224,115300,192060795,2020,2020,2020,2020,0
|
|
20241224,115200,192060795,2020,2025,2025,2020,219
|
|
20241224,115100,191618410,2025,2025,2025,2025,0
|
|
20241224,115000,191618410,2025,2025,2025,2025,320
|
|
20241224,114900,190970410,2030,2030,2030,2030,0
|
|
20241224,114800,190970410,2030,2030,2030,2030,0
|
|
20241224,114700,190970410,2030,2030,2030,2030,0
|
|
20241224,114600,190970410,2030,2030,2030,2030,15
|
|
20241224,114500,190939960,2030,2030,2030,2030,0
|
|
20241224,114400,190939960,2030,2030,2030,2030,0
|
|
20241224,114300,190939960,2030,2030,2030,2030,0
|
|
20241224,114200,190939960,2030,2030,2030,2030,0
|
|
20241224,114100,190939960,2030,2030,2030,2030,0
|
|
20241224,114000,190939960,2030,2030,2030,2030,0
|
|
20241224,113900,190939960,2030,2030,2030,2030,0
|
|
20241224,113800,190939960,2030,2030,2030,2025,4876
|
|
20241224,113700,181065705,2035,2035,2035,2035,0
|
|
20241224,113600,181065705,2035,2035,2035,2035,0
|
|
20241224,113500,181065705,2035,2035,2035,2035,0
|
|
20241224,113400,181065705,2035,2035,2035,2035,3
|
|
20241224,113300,181059600,2035,2035,2035,2035,0
|
|
20241224,113200,181059600,2035,2035,2035,2035,0
|
|
20241224,113100,181059600,2035,2035,2035,2035,0
|
|
20241224,113000,181059600,2035,2035,2035,2035,0
|
|
20241224,112900,181059600,2035,2035,2035,2035,0
|
|
20241224,112800,181059600,2035,2035,2035,2035,5
|
|
20241224,112700,181049425,2035,2035,2035,2035,0
|
|
20241224,112600,181049425,2035,2035,2035,2035,0
|
|
20241224,112500,181049425,2035,2035,2035,2025,502
|
|
20241224,112400,180032855,2025,2030,2030,2025,229
|
|
20241224,112300,179568485,2025,2030,2030,2025,1167
|
|
20241224,112200,177204475,2025,2025,2025,2025,0
|
|
20241224,112100,177204475,2025,2025,2025,2025,2071
|
|
20241224,112000,173010700,2025,2025,2025,2025,3
|
|
20241224,111900,173004625,2025,2025,2025,2025,0
|
|
20241224,111800,173004625,2025,2025,2025,2025,0
|
|
20241224,111700,173004625,2025,2025,2025,2025,33
|
|
20241224,111600,172937800,2030,2030,2030,2030,0
|
|
20241224,111500,172937800,2030,2030,2030,2030,114
|
|
20241224,111400,172706380,2030,2030,2030,2030,0
|
|
20241224,111300,172706380,2030,2030,2030,2030,0
|
|
20241224,111200,172706380,2030,2030,2030,2030,0
|
|
20241224,111100,172706380,2030,2030,2030,2030,0
|
|
20241224,111000,172706380,2030,2030,2030,2030,0
|
|
20241224,110900,172706380,2030,2030,2030,2030,0
|
|
20241224,110800,172706380,2030,2030,2030,2025,127
|
|
20241224,110700,172449085,2030,2030,2030,2030,13
|
|
20241224,110600,172422695,2030,2030,2030,2030,5
|
|
20241224,110500,172412545,2030,2030,2030,2030,1
|
|
20241224,110400,172410515,2025,2030,2030,2025,510
|
|
20241224,110300,171376990,2035,2035,2035,2035,0
|
|
20241224,110200,171376990,2035,2035,2035,2035,320
|
|
20241224,110100,170725790,2030,2030,2030,2030,0
|
|
20241224,110000,170725790,2030,2030,2030,2030,0
|
|
20241224,105900,170725790,2030,2030,2030,2030,0
|
|
20241224,105800,170725790,2030,2030,2030,2030,0
|
|
20241224,105700,170725790,2030,2030,2030,2030,0
|
|
20241224,105600,170725790,2030,2030,2030,2030,0
|
|
20241224,105500,170725790,2030,2030,2030,2030,151
|
|
20241224,105400,170419260,2030,2030,2030,2030,0
|
|
20241224,105300,170419260,2030,2030,2030,2030,0
|
|
20241224,105200,170419260,2030,2030,2030,2030,9
|
|
20241224,105100,170400990,2030,2030,2030,2030,1586
|
|
20241224,105000,167181410,2030,2030,2030,2030,0
|
|
20241224,104900,167181410,2030,2030,2030,2030,15
|
|
20241224,104800,167150960,2030,2030,2030,2030,269
|
|
20241224,104700,166604890,2030,2030,2030,2030,50
|
|
20241224,104600,166503390,2035,2035,2035,2035,109
|
|
20241224,104500,166281575,2030,2030,2030,2030,250
|
|
20241224,104400,165774075,2030,2035,2035,2030,4
|
|
20241224,104300,165765940,2035,2035,2035,2035,1
|
|
20241224,104200,165763905,2035,2030,2035,2030,580
|
|
20241224,104100,164586205,2035,2035,2035,2035,491
|
|
20241224,104000,163587020,2035,2035,2035,2035,100
|
|
20241224,103900,163383520,2030,2030,2030,2030,168
|
|
20241224,103800,163042480,2035,2035,2035,2035,9
|
|
20241224,103700,163024165,2035,2035,2035,2035,168
|
|
20241224,103600,162682285,2035,2035,2035,2035,50
|
|
20241224,103500,162580535,2035,2035,2035,2035,323
|
|
20241224,103400,161923230,2040,2040,2040,2040,0
|
|
20241224,103300,161923230,2040,2040,2040,2040,0
|
|
20241224,103200,161923230,2040,2040,2040,2040,0
|
|
20241224,103100,161923230,2040,2040,2040,2040,0
|
|
20241224,103000,161923230,2040,2035,2040,2035,529
|
|
20241224,102900,160846710,2040,2040,2040,2040,0
|
|
20241224,102800,160846710,2040,2040,2040,2040,2
|
|
20241224,102700,160842630,2040,2040,2040,2040,5
|
|
20241224,102600,160832430,2035,2035,2035,2035,0
|
|
20241224,102500,160832430,2035,2035,2035,2035,0
|
|
20241224,102400,160832430,2035,2035,2035,2035,2
|
|
20241224,102300,160828360,2040,2040,2040,2040,1240
|
|
20241224,102200,158298760,2045,2045,2045,2045,101
|
|
20241224,102100,158092215,2050,2050,2050,2050,330
|
|
20241224,102000,157415715,2050,2050,2050,2050,1036
|
|
20241224,101900,155291915,2045,2045,2050,2045,1847
|
|
20241224,101800,151511205,2045,2045,2045,2045,0
|
|
20241224,101700,151511205,2045,2045,2045,2045,1381
|
|
20241224,101600,148687060,2040,2035,2040,2035,2856
|
|
20241224,101500,142861250,2030,2040,2040,2030,565
|
|
20241224,101400,141711610,2040,2040,2040,2040,54
|
|
20241224,101300,141601450,2035,2040,2040,2035,601
|
|
20241224,101200,140375910,2035,2030,2035,2030,1621
|
|
20241224,101100,137080275,2035,2030,2035,2030,1081
|
|
20241224,101000,134884840,2030,2030,2030,2030,500
|
|
20241224,100900,133869840,2030,2030,2030,2030,510
|
|
20241224,100800,132834540,2030,2030,2030,2030,24
|
|
20241224,100700,132785820,2030,2030,2030,2030,668
|
|
20241224,100600,131429780,2030,2030,2030,2025,102
|
|
20241224,100500,131222735,2030,2035,2035,2030,5630
|
|
20241224,100400,119768835,2035,2030,2035,2030,1763
|
|
20241224,100300,116189940,2030,2030,2030,2030,229
|
|
20241224,100200,115725070,2030,2030,2030,2030,214
|
|
20241224,100100,115290650,2030,2030,2030,2030,0
|
|
20241224,100000,115290650,2030,2030,2030,2030,12
|
|
20241224,095900,115266290,2030,2030,2030,2030,0
|
|
20241224,095800,115266290,2030,2030,2030,2025,375
|
|
20241224,095700,114506540,2030,2030,2030,2030,800
|
|
20241224,095600,112882540,2025,2025,2025,2025,0
|
|
20241224,095500,112882540,2025,2025,2025,2025,814
|
|
20241224,095400,111234190,2030,2030,2030,2030,507
|
|
20241224,095300,110204980,2030,2030,2030,2030,0
|
|
20241224,095200,110204980,2030,2030,2030,2030,133
|
|
20241224,095100,109934990,2030,2030,2030,2030,3292
|
|
20241224,095000,103252230,2025,2025,2025,2025,0
|
|
20241224,094900,103252230,2025,2025,2025,2025,0
|
|
20241224,094800,103252230,2025,2025,2025,2025,1229
|
|
20241224,094700,100763505,2025,2025,2025,2025,225
|
|
20241224,094600,100307880,2025,2025,2025,2025,30
|
|
20241224,094500,100247130,2030,2030,2030,2025,11
|
|
20241224,094400,100224805,2030,2030,2030,2030,0
|
|
20241224,094300,100224805,2030,2030,2030,2030,7
|
|
20241224,094200,100210595,2030,2035,2035,2030,494
|
|
20241224,094100,99207770,2035,2035,2035,2025,473
|
|
20241224,094000,98249215,2025,2025,2025,2025,438
|
|
20241224,093900,97362265,2025,2035,2035,2025,161
|
|
20241224,093800,97035240,2025,2025,2025,2025,100
|
|
20241224,093700,96832740,2025,2025,2025,2025,571
|
|
20241224,093600,95676465,2025,2025,2025,2025,9990
|
|
20241224,093500,75446715,2030,2030,2030,2030,141
|
|
20241224,093400,75160485,2035,2035,2035,2035,0
|
|
20241224,093300,75160485,2035,2035,2035,2035,1
|
|
20241224,093200,75158450,2025,2030,2030,2025,1047
|
|
20241224,093100,73037575,2030,2030,2030,2025,762
|
|
20241224,093000,71492345,2035,2035,2035,2035,1000
|
|
20241224,092900,69457345,2035,2035,2035,2030,549
|
|
20241224,092800,68341630,2035,2035,2035,2035,0
|
|
20241224,092700,68341630,2035,2035,2035,2035,1
|
|
20241224,092600,68339595,2035,2035,2035,2035,0
|
|
20241224,092500,68339595,2035,2035,2035,2035,5
|
|
20241224,092400,68329420,2035,2035,2035,2030,1111
|
|
20241224,092300,66073535,2035,2035,2035,2035,452
|
|
20241224,092200,65153715,2035,2035,2035,2035,1
|
|
20241224,092100,65151680,2025,2025,2025,2025,1868
|
|
20241224,092000,61368980,2025,2030,2030,2025,2385
|
|
20241224,091900,56534860,2030,2035,2035,2030,165
|
|
20241224,091800,56199335,2040,2040,2040,2040,0
|
|
20241224,091700,56199335,2040,2040,2040,2040,6
|
|
20241224,091600,56187095,2045,2045,2045,2045,50
|
|
20241224,091500,56084845,2040,2030,2040,2030,361
|
|
20241224,091400,55349005,2040,2030,2040,2030,84
|
|
20241224,091300,55178170,2025,2025,2025,2025,400
|
|
20241224,091200,54368170,2025,2030,2035,2025,2356
|
|
20241224,091100,49596690,2030,2030,2030,2030,89
|
|
20241224,091000,49416020,2030,2030,2030,2030,168
|
|
20241224,090900,49074980,2030,2030,2040,2030,155
|
|
20241224,090800,48760270,2040,2040,2040,2030,863
|
|
20241224,090700,47005605,2040,2040,2050,2040,101
|
|
20241224,090600,46799555,2050,2050,2050,2050,156
|
|
20241224,090500,46479755,2050,2025,2050,2025,5685
|
|
20241224,090400,34961050,2025,2035,2035,2025,7868
|
|
20241224,090300,18975290,2035,2040,2050,2035,130
|
|
20241224,090200,18710610,2040,2045,2045,2040,964
|
|
20241224,090100,16741230,2055,2045,2055,2040,180
|
|
20241224,090000,16373870,2040,2055,2055,2040,7981
|