585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,184200,424033174,2040,2040,2040,2040,4496
|
|
20231102,184100,424033174,2040,2040,2040,2040,0
|
|
20231102,184000,424033174,2040,2040,2040,2040,0
|
|
20231102,183900,424033174,2040,2040,2040,2040,0
|
|
20231102,183800,424033174,2040,2040,2040,2040,0
|
|
20231102,183700,424033174,2040,2040,2040,2040,0
|
|
20231102,183600,424033174,2040,2040,2040,2040,0
|
|
20231102,183500,424033174,2040,2040,2040,2040,0
|
|
20231102,183400,424033174,2040,2040,2040,2040,0
|
|
20231102,183300,424033174,2040,2040,2040,2040,0
|
|
20231102,183200,424033174,2040,2040,2040,2040,0
|
|
20231102,183100,424033174,2040,2040,2040,2040,0
|
|
20231102,183000,424033174,2040,2040,2040,2040,0
|
|
20231102,182900,424033174,2040,2040,2040,2040,0
|
|
20231102,182800,424033174,2040,2040,2040,2040,0
|
|
20231102,182700,424033174,2040,2040,2040,2040,0
|
|
20231102,182600,424033174,2040,2040,2040,2040,0
|
|
20231102,182500,424033174,2040,2040,2040,2040,0
|
|
20231102,182400,424033174,2040,2040,2040,2040,0
|
|
20231102,182300,424033174,2040,2040,2040,2040,0
|
|
20231102,182200,424033174,2040,2040,2040,2040,0
|
|
20231102,182100,424033174,2040,2040,2040,2040,0
|
|
20231102,182000,424033174,2040,2040,2040,2040,0
|
|
20231102,181900,424033174,2040,2040,2040,2040,0
|
|
20231102,181800,424033174,2040,2040,2040,2040,0
|
|
20231102,181700,424033174,2040,2040,2040,2040,0
|
|
20231102,181600,424033174,2040,2040,2040,2040,0
|
|
20231102,181500,424033174,2040,2040,2040,2040,0
|
|
20231102,181400,424033174,2040,2040,2040,2040,0
|
|
20231102,181300,424033174,2040,2040,2040,2040,0
|
|
20231102,181200,424033174,2040,2040,2040,2040,4496
|
|
20231102,181100,424033174,2040,2040,2040,2040,0
|
|
20231102,181000,424033174,2040,2040,2040,2040,0
|
|
20231102,180900,424033174,2040,2040,2040,2040,0
|
|
20231102,180800,424033174,2040,2040,2040,2040,0
|
|
20231102,180700,424033174,2040,2040,2040,2040,0
|
|
20231102,180600,424033174,2040,2040,2040,2040,0
|
|
20231102,180500,424033174,2040,2040,2040,2040,0
|
|
20231102,180400,424033174,2040,2040,2040,2040,0
|
|
20231102,180300,424033174,2040,2040,2040,2040,0
|
|
20231102,180200,424033174,2040,2040,2040,2040,0
|
|
20231102,180100,424033174,2040,2040,2040,2040,0
|
|
20231102,180000,424033174,2040,2040,2040,2040,0
|
|
20231102,175900,424033174,2040,2040,2040,2040,0
|
|
20231102,175800,424033174,2040,2040,2040,2040,0
|
|
20231102,175700,424033174,2040,2040,2040,2040,0
|
|
20231102,175600,424033174,2040,2040,2040,2040,0
|
|
20231102,175500,424033174,2040,2040,2040,2040,0
|
|
20231102,175400,424033174,2040,2040,2040,2040,0
|
|
20231102,175300,424033174,2040,2040,2040,2040,0
|
|
20231102,175200,424033174,2040,2040,2040,2040,0
|
|
20231102,175100,424033174,2040,2040,2040,2040,0
|
|
20231102,175000,424033174,2040,2040,2040,2040,0
|
|
20231102,174900,424033174,2040,2040,2040,2040,0
|
|
20231102,174800,424033174,2040,2040,2040,2040,0
|
|
20231102,174700,424033174,2040,2040,2040,2040,0
|
|
20231102,174600,424033174,2040,2040,2040,2040,0
|
|
20231102,174500,424033174,2040,2040,2040,2040,0
|
|
20231102,174400,424033174,2040,2040,2040,2040,0
|
|
20231102,174300,424033174,2040,2040,2040,2040,0
|
|
20231102,174200,424033174,2040,2040,2040,2040,4496
|
|
20231102,174100,424033174,2040,2040,2040,2040,0
|
|
20231102,174000,424033174,2040,2040,2040,2040,0
|
|
20231102,173900,424033174,2040,2040,2040,2040,0
|
|
20231102,173800,424033174,2040,2040,2040,2040,0
|
|
20231102,173700,424033174,2040,2040,2040,2040,0
|
|
20231102,173600,424033174,2040,2040,2040,2040,0
|
|
20231102,173500,424033174,2040,2040,2040,2040,0
|
|
20231102,173400,424033174,2040,2040,2040,2040,0
|
|
20231102,173300,424033174,2040,2040,2040,2040,0
|
|
20231102,173200,424033174,2040,2040,2040,2040,0
|
|
20231102,173100,424033174,2040,2040,2040,2040,0
|
|
20231102,173000,424033174,2040,2040,2040,2040,0
|
|
20231102,172900,424033174,2040,2040,2040,2040,0
|
|
20231102,172800,424033174,2040,2040,2040,2040,0
|
|
20231102,172700,424033174,2040,2040,2040,2040,0
|
|
20231102,172600,424033174,2040,2040,2040,2040,0
|
|
20231102,172500,424033174,2040,2040,2040,2040,0
|
|
20231102,172400,424033174,2040,2040,2040,2040,0
|
|
20231102,172300,424033174,2040,2040,2040,2040,0
|
|
20231102,172200,424033174,2040,2040,2040,2040,0
|
|
20231102,172100,424033174,2040,2040,2040,2040,0
|
|
20231102,172000,424033174,2040,2040,2040,2040,0
|
|
20231102,171900,424033174,2040,2040,2040,2040,0
|
|
20231102,171800,424033174,2040,2040,2040,2040,0
|
|
20231102,171700,424033174,2040,2040,2040,2040,0
|
|
20231102,171600,424033174,2040,2040,2040,2040,0
|
|
20231102,171500,424033174,2040,2040,2040,2040,0
|
|
20231102,171400,424033174,2040,2040,2040,2040,0
|
|
20231102,171300,424033174,2040,2040,2040,2040,0
|
|
20231102,171200,424033174,2040,2040,2040,2040,4496
|
|
20231102,171100,424033174,2040,2040,2040,2040,0
|
|
20231102,171000,424033174,2040,2040,2040,2040,0
|
|
20231102,170900,424033174,2040,2040,2040,2040,0
|
|
20231102,170800,424033174,2040,2040,2040,2040,0
|
|
20231102,170700,424033174,2040,2040,2040,2040,0
|
|
20231102,170600,424033174,2040,2040,2040,2040,0
|
|
20231102,170500,424033174,2040,2040,2040,2040,0
|
|
20231102,170400,424033174,2040,2040,2040,2040,0
|
|
20231102,170300,424033174,2040,2040,2040,2040,0
|
|
20231102,170200,424033174,2040,2040,2040,2040,0
|
|
20231102,170100,424033174,2040,2040,2040,2040,0
|
|
20231102,170000,424033174,2040,2040,2040,2040,0
|
|
20231102,165900,424033174,2040,2040,2040,2040,0
|
|
20231102,165800,424033174,2040,2040,2040,2040,0
|
|
20231102,165700,424033174,2040,2040,2040,2040,0
|
|
20231102,165600,424033174,2040,2040,2040,2040,0
|
|
20231102,165500,424033174,2040,2040,2040,2040,0
|
|
20231102,165400,424033174,2040,2040,2040,2040,0
|
|
20231102,165300,424033174,2040,2040,2040,2040,0
|
|
20231102,165200,424033174,2040,2040,2040,2040,0
|
|
20231102,165100,424033174,2040,2040,2040,2040,0
|
|
20231102,165000,424033174,2040,2040,2040,2040,0
|
|
20231102,164900,424033174,2040,2040,2040,2040,0
|
|
20231102,164800,424033174,2040,2040,2040,2040,0
|
|
20231102,164700,424033174,2040,2040,2040,2040,0
|
|
20231102,164600,424033174,2040,2040,2040,2040,0
|
|
20231102,164500,424033174,2040,2040,2040,2040,0
|
|
20231102,164400,424033174,2040,2040,2040,2040,0
|
|
20231102,164300,424033174,2040,2040,2040,2040,0
|
|
20231102,164200,424033174,2040,2040,2040,2040,4496
|
|
20231102,164100,424033174,2040,2040,2040,2040,0
|
|
20231102,164000,424033174,2040,2040,2040,2040,0
|
|
20231102,163900,424033174,2040,2040,2040,2040,0
|
|
20231102,163800,424033174,2040,2040,2040,2040,0
|
|
20231102,163700,424033174,2040,2040,2040,2040,0
|
|
20231102,163600,424033174,2040,2040,2040,2040,0
|
|
20231102,163500,424033174,2040,2040,2040,2040,0
|
|
20231102,163400,424033174,2040,2040,2040,2040,0
|
|
20231102,163300,424033174,2040,2040,2040,2040,0
|
|
20231102,163200,424033174,2040,2040,2040,2040,0
|
|
20231102,163100,424033174,2040,2040,2040,2040,0
|
|
20231102,163000,424033174,2040,2040,2040,2040,0
|
|
20231102,162900,424033174,2040,2040,2040,2040,0
|
|
20231102,162800,424033174,2040,2040,2040,2040,0
|
|
20231102,162700,424033174,2040,2040,2040,2040,0
|
|
20231102,162600,424033174,2040,2040,2040,2040,0
|
|
20231102,162500,424033174,2040,2040,2040,2040,0
|
|
20231102,162400,424033174,2040,2040,2040,2040,0
|
|
20231102,162300,424033174,2040,2040,2040,2040,0
|
|
20231102,162200,424033174,2040,2040,2040,2040,0
|
|
20231102,162100,424033174,2040,2040,2040,2040,0
|
|
20231102,162000,424033174,2040,2040,2040,2040,0
|
|
20231102,161900,424033174,2040,2040,2040,2040,0
|
|
20231102,161800,424033174,2040,2040,2040,2040,0
|
|
20231102,161700,424033174,2040,2040,2040,2040,0
|
|
20231102,161600,424033174,2040,2040,2040,2040,0
|
|
20231102,161500,424033174,2040,2040,2040,2040,0
|
|
20231102,161400,424033174,2040,2040,2040,2040,0
|
|
20231102,161300,424033174,2040,2040,2040,2040,0
|
|
20231102,161200,424033174,2040,2040,2040,2040,4496
|
|
20231102,161100,424033174,2040,2040,2040,2040,0
|
|
20231102,161000,424033174,2040,2040,2040,2040,0
|
|
20231102,160900,424033174,2040,2040,2040,2040,0
|
|
20231102,160800,424033174,2040,2040,2040,2040,0
|
|
20231102,160700,424033174,2040,2040,2040,2040,0
|
|
20231102,160600,424033174,2040,2040,2040,2040,0
|
|
20231102,160500,424033174,2040,2040,2040,2040,0
|
|
20231102,160400,424033174,2040,2040,2040,2040,0
|
|
20231102,160300,424033174,2040,2040,2040,2040,0
|
|
20231102,160200,424033174,2040,2040,2040,2040,0
|
|
20231102,160100,424033174,2040,2040,2040,2040,0
|
|
20231102,160000,424033174,2040,2040,2040,2040,0
|
|
20231102,155900,424033174,2040,2040,2040,2040,0
|
|
20231102,155800,424033174,2040,2040,2040,2040,0
|
|
20231102,155700,424033174,2040,2040,2040,2040,0
|
|
20231102,155600,424033174,2040,2040,2040,2040,0
|
|
20231102,155500,424033174,2040,2040,2040,2040,0
|
|
20231102,155400,424033174,2040,2040,2040,2040,0
|
|
20231102,155300,424033174,2040,2040,2040,2040,0
|
|
20231102,155200,424033174,2040,2040,2040,2040,0
|
|
20231102,155100,424033174,2040,2040,2040,2040,0
|
|
20231102,155000,424033174,2040,2040,2040,2040,0
|
|
20231102,154900,424033174,2040,2040,2040,2040,0
|
|
20231102,154800,424033174,2040,2040,2040,2040,0
|
|
20231102,154700,424033174,2040,2040,2040,2040,0
|
|
20231102,154600,424033174,2040,2040,2040,2040,0
|
|
20231102,154500,424033174,2040,2040,2040,2040,0
|
|
20231102,154400,424033174,2040,2040,2040,2040,0
|
|
20231102,154300,424033174,2040,2040,2040,2040,0
|
|
20231102,154200,424033174,2040,2040,2040,2040,4496
|
|
20231102,154100,424033174,2040,2040,2040,2040,0
|
|
20231102,154000,424033174,2040,2040,2040,2040,0
|
|
20231102,153900,424033174,2040,2040,2040,2040,0
|
|
20231102,153800,424033174,2040,2040,2040,2040,0
|
|
20231102,153700,424033174,2040,2040,2040,2040,0
|
|
20231102,153600,424033174,2040,2040,2040,2040,0
|
|
20231102,153500,424033174,2040,2040,2040,2040,0
|
|
20231102,153400,424033174,2040,2040,2040,2040,0
|
|
20231102,153300,424033174,2040,2040,2040,2040,0
|
|
20231102,153200,424033174,2040,2040,2040,2040,0
|
|
20231102,153100,424033174,2040,2040,2040,2040,0
|
|
20231102,153000,424033174,2040,2040,2040,2040,4496
|
|
20231102,152900,414861334,2030,2030,2030,2030,0
|
|
20231102,152800,414861334,2030,2030,2030,2030,0
|
|
20231102,152700,414861334,2030,2030,2030,2030,0
|
|
20231102,152600,414861334,2030,2030,2030,2030,0
|
|
20231102,152500,414861334,2030,2030,2030,2030,0
|
|
20231102,152400,414861334,2030,2030,2030,2030,0
|
|
20231102,152300,414861334,2030,2030,2030,2030,0
|
|
20231102,152200,414861334,2030,2030,2030,2030,0
|
|
20231102,152100,414861334,2030,2030,2030,2030,0
|
|
20231102,152000,414861334,2030,2030,2030,2030,0
|
|
20231102,151900,414861334,2030,2040,2040,2030,3470
|
|
20231102,151800,407817224,2030,2045,2045,2030,2864
|
|
20231102,151700,401990829,2045,2045,2050,2045,896
|
|
20231102,151600,400158504,2045,2045,2045,2045,1530
|
|
20231102,151500,397029654,2035,2045,2045,2035,30
|
|
20231102,151400,396968594,2035,2035,2045,2035,94
|
|
20231102,151300,396777294,2030,2030,2030,2030,3
|
|
20231102,151200,396771204,2030,2030,2030,2030,0
|
|
20231102,151100,396771204,2030,2035,2035,2030,150
|
|
20231102,151000,396466559,2030,2030,2030,2030,0
|
|
20231102,150900,396466559,2030,2030,2030,2030,0
|
|
20231102,150800,396466559,2030,2035,2045,2030,1586
|
|
20231102,150700,393239839,2035,2035,2035,2030,1026
|
|
20231102,150600,391156539,2035,2040,2040,2035,7529
|
|
20231102,150500,375834634,2045,2045,2045,2045,0
|
|
20231102,150400,375834634,2045,2040,2045,2040,101
|
|
20231102,150300,375628584,2040,2040,2040,2040,0
|
|
20231102,150200,375628584,2040,2040,2040,2040,0
|
|
20231102,150100,375628584,2040,2040,2040,2040,100
|
|
20231102,150000,375424584,2040,2040,2040,2040,5
|
|
20231102,145900,375414384,2040,2040,2040,2040,200
|
|
20231102,145800,375006384,2040,2035,2040,2035,332
|
|
20231102,145700,374330759,2040,2040,2040,2035,338
|
|
20231102,145600,373642919,2035,2035,2035,2035,0
|
|
20231102,145500,373642919,2035,2035,2035,2035,467
|
|
20231102,145400,372692574,2035,2035,2035,2035,0
|
|
20231102,145300,372692574,2035,2035,2035,2035,18
|
|
20231102,145200,372655944,2035,2035,2035,2035,807
|
|
20231102,145100,371013699,2035,2035,2035,2035,101
|
|
20231102,145000,370808164,2030,2035,2035,2030,2382
|
|
20231102,144900,365960804,2035,2035,2035,2035,0
|
|
20231102,144800,365960804,2035,2035,2035,2035,31
|
|
20231102,144700,365897719,2030,2030,2030,2030,388
|
|
20231102,144600,365110079,2025,2025,2025,2025,9
|
|
20231102,144500,365091854,2025,2025,2025,2025,1
|
|
20231102,144400,365089829,2025,2025,2025,2025,1
|
|
20231102,144300,365087804,2025,2030,2030,2025,67
|
|
20231102,144200,364952004,2030,2030,2030,2030,28
|
|
20231102,144100,364895164,2030,2025,2030,2025,38
|
|
20231102,144000,364818029,2030,2025,2030,2025,4
|
|
20231102,143900,364809919,2025,2025,2025,2025,1
|
|
20231102,143800,364807894,2025,2025,2025,2025,298
|
|
20231102,143700,364204444,2020,2020,2020,2015,4221
|
|
20231102,143600,355678039,2020,2015,2020,2015,10
|
|
20231102,143500,355657884,2015,2015,2015,2015,1
|
|
20231102,143400,355655869,2020,2020,2020,2020,8
|
|
20231102,143300,355639709,2020,2020,2020,2020,1
|
|
20231102,143200,355637689,2025,2020,2025,2020,10
|
|
20231102,143100,355617444,2020,2020,2020,2020,508
|
|
20231102,143000,354591284,2020,2020,2020,2020,490
|
|
20231102,142900,353601484,2020,2020,2020,2020,0
|
|
20231102,142800,353601484,2020,2020,2020,2020,2
|
|
20231102,142700,353597444,2020,2020,2020,2020,2
|
|
20231102,142600,353593404,2015,2015,2015,2015,0
|
|
20231102,142500,353593404,2015,2015,2015,2015,0
|
|
20231102,142400,353593404,2015,2015,2015,2015,0
|
|
20231102,142300,353593404,2015,2015,2015,2015,0
|
|
20231102,142200,353593404,2015,2015,2015,2015,0
|
|
20231102,142100,353593404,2015,2015,2015,2015,0
|
|
20231102,142000,353593404,2015,2015,2015,2015,0
|
|
20231102,141900,353593404,2015,2015,2015,2015,0
|
|
20231102,141800,353593404,2015,2015,2015,2015,50
|
|
20231102,141700,353492654,2015,2015,2015,2015,0
|
|
20231102,141600,353492654,2015,2015,2015,2015,50
|
|
20231102,141500,353391904,2025,2025,2025,2025,0
|
|
20231102,141400,353391904,2025,2025,2025,2025,0
|
|
20231102,141300,353391904,2025,2025,2025,2025,0
|
|
20231102,141200,353391904,2025,2025,2025,2025,0
|
|
20231102,141100,353391904,2025,2025,2025,2025,0
|
|
20231102,141000,353391904,2025,2025,2025,2025,0
|
|
20231102,140900,353391904,2025,2025,2025,2025,0
|
|
20231102,140800,353391904,2025,2025,2025,2025,0
|
|
20231102,140700,353391904,2025,2025,2025,2025,0
|
|
20231102,140600,353391904,2025,2025,2025,2025,0
|
|
20231102,140500,353391904,2025,2025,2025,2025,0
|
|
20231102,140400,353391904,2025,2025,2025,2025,0
|
|
20231102,140300,353391904,2025,2025,2025,2025,0
|
|
20231102,140200,353391904,2025,2025,2025,2025,0
|
|
20231102,140100,353391904,2025,2025,2025,2025,1
|
|
20231102,140000,353389879,2020,2020,2020,2020,8
|
|
20231102,135900,353373719,2020,2020,2020,2020,2961
|
|
20231102,135800,347392499,2020,2015,2020,2015,2400
|
|
20231102,135700,342545499,2020,2020,2020,2020,0
|
|
20231102,135600,342545499,2020,2020,2020,2020,0
|
|
20231102,135500,342545499,2020,2020,2020,2020,5
|
|
20231102,135400,342535399,2020,2020,2020,2020,16
|
|
20231102,135300,342503079,2020,2020,2020,2020,0
|
|
20231102,135200,342503079,2020,2020,2020,2020,1
|
|
20231102,135100,342501059,2015,2015,2015,2015,0
|
|
20231102,135000,342501059,2015,2015,2015,2015,99
|
|
20231102,134900,342301574,2015,2015,2015,2015,101
|
|
20231102,134800,342098059,2030,2030,2030,2030,0
|
|
20231102,134700,342098059,2030,2030,2030,2030,0
|
|
20231102,134600,342098059,2030,2030,2030,2030,1
|
|
20231102,134500,342096029,2025,2020,2030,2015,504
|
|
20231102,134400,341077934,2020,2020,2020,2020,1999
|
|
20231102,134300,337039954,2020,2020,2020,2020,0
|
|
20231102,134200,337039954,2020,2020,2020,2020,30
|
|
20231102,134100,336979354,2030,2030,2030,2030,0
|
|
20231102,134000,336979354,2030,2030,2030,2030,0
|
|
20231102,133900,336979354,2030,2030,2030,2030,0
|
|
20231102,133800,336979354,2030,2030,2030,2015,1207
|
|
20231102,133700,334547144,2010,2010,2010,2010,0
|
|
20231102,133600,334547144,2010,2020,2020,2010,350
|
|
20231102,133500,333842884,2025,2025,2025,2025,1
|
|
20231102,133400,333840859,2030,2030,2030,2030,0
|
|
20231102,133300,333840859,2030,2030,2030,2030,0
|
|
20231102,133200,333840859,2030,2030,2030,2030,465
|
|
20231102,133100,332896909,2030,2030,2030,2030,0
|
|
20231102,133000,332896909,2030,2030,2030,2030,451
|
|
20231102,132900,331981379,2030,2030,2030,2030,0
|
|
20231102,132800,331981379,2030,2030,2030,2030,0
|
|
20231102,132700,331981379,2030,2030,2030,2030,49
|
|
20231102,132600,331881909,2030,2020,2030,2010,950
|
|
20231102,132500,329958299,2010,2010,2010,2010,0
|
|
20231102,132400,329958299,2010,2025,2025,2010,2800
|
|
20231102,132300,324311724,2030,2030,2030,2030,0
|
|
20231102,132200,324311724,2030,2030,2030,2030,21
|
|
20231102,132100,324269094,2030,2035,2035,2030,41
|
|
20231102,132000,324185764,2030,2030,2030,2030,1244
|
|
20231102,131900,321660444,2030,2030,2030,2030,0
|
|
20231102,131800,321660444,2030,2030,2030,2030,400
|
|
20231102,131700,320848444,2030,2030,2030,2030,137
|
|
20231102,131600,320570334,2030,2030,2030,2030,0
|
|
20231102,131500,320570334,2030,2030,2030,2030,0
|
|
20231102,131400,320570334,2030,2030,2030,2030,0
|
|
20231102,131300,320570334,2030,2030,2030,2030,0
|
|
20231102,131200,320570334,2030,2035,2035,2030,24
|
|
20231102,131100,320521604,2035,2035,2035,2035,0
|
|
20231102,131000,320521604,2035,2030,2035,2030,15
|
|
20231102,130900,320491129,2035,2030,2035,2030,16
|
|
20231102,130800,320458644,2035,2030,2035,2030,2142
|
|
20231102,130700,316100089,2030,2030,2030,2030,2
|
|
20231102,130600,316096029,2030,2030,2030,2030,2
|
|
20231102,130500,316091969,2035,2035,2035,2035,416
|
|
20231102,130400,315245409,2030,2030,2030,2030,0
|
|
20231102,130300,315245409,2030,2030,2030,2030,100
|
|
20231102,130200,315042409,2030,2030,2030,2030,410
|
|
20231102,130100,314210109,2030,2030,2030,2030,3
|
|
20231102,130000,314204019,2025,2025,2025,2025,0
|
|
20231102,125900,314204019,2025,2025,2025,2025,20
|
|
20231102,125800,314163519,2025,2025,2025,2025,0
|
|
20231102,125700,314163519,2025,2025,2025,2025,98
|
|
20231102,125600,313965069,2025,2025,2025,2025,1238
|
|
20231102,125500,311458119,2025,2025,2025,2025,20
|
|
20231102,125400,311417619,2025,2025,2025,2025,1
|
|
20231102,125300,311415594,2030,2030,2030,2030,0
|
|
20231102,125200,311415594,2030,2030,2030,2030,131
|
|
20231102,125100,311149664,2030,2030,2030,2030,450
|
|
20231102,125000,310236164,2030,2030,2030,2030,0
|
|
20231102,124900,310236164,2030,2030,2030,2030,0
|
|
20231102,124800,310236164,2030,2035,2035,2030,9
|
|
20231102,124700,310217869,2035,2025,2035,2025,8
|
|
20231102,124600,310201649,2030,2030,2030,2030,4
|
|
20231102,124500,310193529,2035,2035,2035,2035,0
|
|
20231102,124400,310193529,2035,2035,2035,2035,4
|
|
20231102,124300,310185389,2035,2035,2035,2035,2
|
|
20231102,124200,310181319,2035,2035,2035,2035,0
|
|
20231102,124100,310181319,2035,2035,2035,2035,0
|
|
20231102,124000,310181319,2035,2025,2040,2025,2145
|
|
20231102,123900,305815354,2025,2030,2030,2025,44
|
|
20231102,123800,305726054,2025,2025,2025,2020,141
|
|
20231102,123700,305441214,2020,2020,2020,2020,300
|
|
20231102,123600,304835214,2020,2020,2020,2020,0
|
|
20231102,123500,304835214,2020,2030,2030,2020,947
|
|
20231102,123400,302919374,2030,2025,2030,2025,798
|
|
20231102,123300,301299924,2030,2030,2030,2025,45
|
|
20231102,123200,301208654,2030,2030,2030,2030,0
|
|
20231102,123100,301208654,2030,2035,2035,2030,1011
|
|
20231102,123000,299156174,2045,2045,2045,2045,1
|
|
20231102,122900,299154129,2030,2035,2035,2030,500
|
|
20231102,122800,298138414,2040,2040,2040,2040,20
|
|
20231102,122700,298097614,2045,2045,2045,2045,6
|
|
20231102,122600,298085344,2040,2045,2045,2040,145
|
|
20231102,122500,297789379,2055,2055,2055,2055,6
|
|
20231102,122400,297777049,2045,2045,2045,2045,50
|
|
20231102,122300,297674799,2050,2050,2050,2050,10
|
|
20231102,122200,297654299,2050,2045,2070,2045,2065
|
|
20231102,122100,293393099,2055,2055,2055,2055,1
|
|
20231102,122000,293391044,2045,2050,2050,2045,20
|
|
20231102,121900,293350134,2040,2035,2070,2035,14106
|
|
20231102,121800,264254594,2030,2030,2030,2030,0
|
|
20231102,121700,264254594,2030,2030,2030,2030,0
|
|
20231102,121600,264254594,2030,2030,2030,2030,0
|
|
20231102,121500,264254594,2030,2030,2030,2030,0
|
|
20231102,121400,264254594,2030,2030,2030,2030,1
|
|
20231102,121300,264252564,2035,2035,2035,2035,0
|
|
20231102,121200,264252564,2035,2035,2035,2035,0
|
|
20231102,121100,264252564,2035,2030,2035,2030,4508
|
|
20231102,121000,255101319,2025,2025,2025,2025,132
|
|
20231102,120900,254834019,2025,2035,2050,2025,10253
|
|
20231102,120800,233847654,2035,2035,2035,2035,0
|
|
20231102,120700,233847654,2035,2035,2035,2035,0
|
|
20231102,120600,233847654,2035,2035,2035,2035,0
|
|
20231102,120500,233847654,2035,2035,2035,2035,1
|
|
20231102,120400,233845619,2020,2020,2020,2020,2000
|
|
20231102,120300,229805619,2020,2020,2020,2020,0
|
|
20231102,120200,229805619,2020,2020,2020,2020,2000
|
|
20231102,120100,225765619,2035,2035,2035,2020,602
|
|
20231102,120000,224549549,2020,2020,2020,2020,0
|
|
20231102,115900,224549549,2020,2020,2020,2020,142
|
|
20231102,115800,224262709,2020,2020,2020,2020,1
|
|
20231102,115700,224260689,2040,2040,2040,2040,784
|
|
20231102,115600,222661329,2040,2025,2040,2025,4121
|
|
20231102,115500,214280489,2020,2020,2020,2020,0
|
|
20231102,115400,214280489,2020,2020,2020,2020,80
|
|
20231102,115300,214118889,2020,2020,2020,2020,890
|
|
20231102,115200,212321089,2020,2020,2020,2020,40
|
|
20231102,115100,212240289,2020,2020,2020,2020,1
|
|
20231102,115000,212238269,2020,2020,2020,2020,20
|
|
20231102,114900,212197869,2020,2020,2020,2020,109
|
|
20231102,114800,211977689,2020,2020,2020,2020,0
|
|
20231102,114700,211977689,2020,2020,2020,2020,82
|
|
20231102,114600,211812049,2030,2030,2030,2030,0
|
|
20231102,114500,211812049,2030,2025,2030,2025,17
|
|
20231102,114400,211777599,2025,2025,2025,2025,2
|
|
20231102,114300,211773549,2030,2030,2030,2030,82
|
|
20231102,114200,211607089,2030,2030,2030,2030,200
|
|
20231102,114100,211201089,2030,2030,2030,2030,4000
|
|
20231102,114000,203081089,2030,2025,2030,2025,2000
|
|
20231102,113900,199027449,2025,2025,2025,2025,5
|
|
20231102,113800,199017324,2020,2020,2020,2020,596
|
|
20231102,113700,197813404,2015,2015,2015,2015,0
|
|
20231102,113600,197813404,2015,2025,2030,2015,592
|
|
20231102,113500,196613154,2030,2030,2030,2030,492
|
|
20231102,113400,195614394,2030,2030,2030,2030,0
|
|
20231102,113300,195614394,2030,2030,2030,2030,0
|
|
20231102,113200,195614394,2030,2025,2030,2015,796
|
|
20231102,113100,194005479,2020,2020,2020,2020,20
|
|
20231102,113000,193965079,2020,2020,2020,2020,0
|
|
20231102,112900,193965079,2020,2020,2020,2020,0
|
|
20231102,112800,193965079,2020,2020,2020,2020,0
|
|
20231102,112700,193965079,2020,2020,2020,2020,0
|
|
20231102,112600,193965079,2020,2025,2025,2020,12
|
|
20231102,112500,193940784,2025,2025,2025,2025,3500
|
|
20231102,112400,186853284,2025,2020,2025,2020,3436
|
|
20231102,112300,179905889,2025,2020,2025,2020,151
|
|
20231102,112200,179600364,2025,2025,2025,2025,1
|
|
20231102,112100,179598339,2005,2020,2020,2005,1300
|
|
20231102,112000,176983129,2020,2020,2020,2020,304
|
|
20231102,111900,176369049,2020,2020,2020,2020,0
|
|
20231102,111800,176369049,2020,2020,2020,2020,0
|
|
20231102,111700,176369049,2020,2015,2020,2015,1090
|
|
20231102,111600,174168599,2015,2015,2015,2015,30
|
|
20231102,111500,174108149,2015,2015,2015,2015,0
|
|
20231102,111400,174108149,2015,2010,2015,2010,370
|
|
20231102,111300,173362699,2010,2010,2010,2010,0
|
|
20231102,111200,173362699,2010,2010,2010,2010,592
|
|
20231102,111100,172172779,2025,2025,2025,2025,0
|
|
20231102,111000,172172779,2025,2025,2025,2025,0
|
|
20231102,110900,172172779,2025,2025,2025,2025,0
|
|
20231102,110800,172172779,2025,2025,2025,2025,0
|
|
20231102,110700,172172779,2025,2020,2025,2020,2729
|
|
20231102,110600,166660194,2020,2010,2020,2010,297
|
|
20231102,110500,166061754,2010,2010,2010,2010,225
|
|
20231102,110400,165609504,2010,2010,2010,2000,1086
|
|
20231102,110300,163432864,2010,2010,2010,2010,0
|
|
20231102,110200,163432864,2010,2010,2010,2010,300
|
|
20231102,110100,162829864,2015,2010,2015,2010,11
|
|
20231102,110000,162807704,2005,2010,2010,2005,370
|
|
20231102,105900,162064684,2015,2015,2015,2015,1
|
|
20231102,105800,162062669,2010,2015,2015,2010,11
|
|
20231102,105700,162040554,2020,2020,2020,2020,0
|
|
20231102,105600,162040554,2020,2020,2020,2020,0
|
|
20231102,105500,162040554,2020,2020,2020,2010,36
|
|
20231102,105400,161967884,2020,2020,2020,2020,101
|
|
20231102,105300,161763864,2020,2020,2020,2020,20
|
|
20231102,105200,161723464,2025,2010,2025,2010,201
|
|
20231102,105100,161319439,2025,2025,2025,2025,0
|
|
20231102,105000,161319439,2025,2020,2025,2020,505
|
|
20231102,104900,160299289,2010,2010,2010,2010,0
|
|
20231102,104800,160299289,2010,2020,2020,2010,619
|
|
20231102,104700,159050149,2020,2020,2020,2020,1
|
|
20231102,104600,159048129,2020,2020,2020,2020,0
|
|
20231102,104500,159048129,2020,2020,2020,2020,400
|
|
20231102,104400,158240129,2020,2020,2020,2020,403
|
|
20231102,104300,157426069,2015,2015,2015,2015,0
|
|
20231102,104200,157426069,2015,2015,2015,2015,103
|
|
20231102,104100,157218524,2015,2015,2015,2015,29
|
|
20231102,104000,157160089,2015,2015,2015,2015,0
|
|
20231102,103900,157160089,2015,2015,2015,2015,0
|
|
20231102,103800,157160089,2015,2015,2015,2015,0
|
|
20231102,103700,157160089,2015,2010,2015,2010,25
|
|
20231102,103600,157109834,2010,2010,2010,2010,25
|
|
20231102,103500,157059584,2010,2005,2010,2005,63
|
|
20231102,103400,156933209,2010,2010,2010,2010,0
|
|
20231102,103300,156933209,2010,2010,2010,2010,11
|
|
20231102,103200,156911099,2010,2010,2010,2010,110
|
|
20231102,103100,156689999,2010,2010,2010,2010,300
|
|
20231102,103000,156086999,2010,2010,2010,2010,371
|
|
20231102,102900,155341289,2025,2025,2025,2025,0
|
|
20231102,102800,155341289,2025,2025,2025,2025,1
|
|
20231102,102700,155339264,2020,2025,2025,2020,6
|
|
20231102,102600,155327119,2025,2010,2025,2010,3
|
|
20231102,102500,155321064,2025,2010,2025,2010,6
|
|
20231102,102400,155308989,2020,2010,2020,2010,418
|
|
20231102,102300,154464729,2010,2010,2010,2010,0
|
|
20231102,102200,154464729,2010,2010,2010,2010,1253
|
|
20231102,102100,151946199,2020,2020,2020,2020,240
|
|
20231102,102000,151461399,2020,2020,2020,2020,0
|
|
20231102,101900,151461399,2020,2020,2020,2020,0
|
|
20231102,101800,151461399,2020,2020,2020,2020,219
|
|
20231102,101700,151019019,2020,2010,2020,2010,8
|
|
20231102,101600,151002919,2020,2020,2020,2020,0
|
|
20231102,101500,151002919,2020,2020,2020,2020,0
|
|
20231102,101400,151002919,2020,2020,2020,2020,0
|
|
20231102,101300,151002919,2020,2020,2020,2020,0
|
|
20231102,101200,151002919,2020,2020,2020,2020,0
|
|
20231102,101100,151002919,2020,2020,2020,2020,0
|
|
20231102,101000,151002919,2020,2020,2025,2020,200
|
|
20231102,100900,150598414,2020,2020,2020,2020,0
|
|
20231102,100800,150598414,2020,2020,2020,2005,490
|
|
20231102,100700,149614164,2020,2020,2020,2020,168
|
|
20231102,100600,149274804,2020,2020,2020,2020,31
|
|
20231102,100500,149212184,2025,2025,2025,2025,0
|
|
20231102,100400,149212184,2025,2020,2025,2020,2
|
|
20231102,100300,149208139,2020,2020,2020,2020,247
|
|
20231102,100200,148709199,2025,2020,2025,2020,201
|
|
20231102,100100,148303174,2005,2025,2025,2005,1215
|
|
20231102,100000,145851679,2025,2020,2030,2015,2740
|
|
20231102,095900,140305554,2020,2010,2025,2010,9085
|
|
20231102,095800,122020759,2005,2005,2005,1998,1864
|
|
20231102,095700,118283475,2005,1999,2005,1998,2632
|
|
20231102,095600,113013425,2000,2000,2000,2000,51
|
|
20231102,095500,112911425,2000,2000,2000,2000,222
|
|
20231102,095400,112467425,1999,2000,2000,1999,32
|
|
20231102,095300,112403426,2000,2000,2000,2000,401
|
|
20231102,095200,111601426,2005,2000,2005,2000,311
|
|
20231102,095100,110979421,1998,1998,1998,1998,5
|
|
20231102,095000,110969431,1998,1998,1998,1998,17
|
|
20231102,094900,110935465,2000,2000,2000,1998,268
|
|
20231102,094800,110399987,2000,2000,2000,2000,0
|
|
20231102,094700,110399987,2000,2000,2000,2000,200
|
|
20231102,094600,109999987,2000,2000,2000,2000,1243
|
|
20231102,094500,107513987,2000,2000,2000,2000,160
|
|
20231102,094400,107193987,2000,2000,2000,2000,2
|
|
20231102,094300,107189987,1999,1999,1999,1999,109
|
|
20231102,094200,106972096,2010,2010,2010,2010,0
|
|
20231102,094100,106972096,2010,2010,2010,2010,0
|
|
20231102,094000,106972096,2010,2005,2010,2000,873
|
|
20231102,093900,105225321,2015,2015,2015,2015,0
|
|
20231102,093800,105225321,2015,2015,2015,2015,0
|
|
20231102,093700,105225321,2015,2000,2015,1999,1007
|
|
20231102,093600,103202423,2005,2010,2010,2005,416
|
|
20231102,093500,102366808,2010,1999,2010,1998,2199
|
|
20231102,093400,97962017,1998,1999,1999,1998,17
|
|
20231102,093300,97928041,1999,1999,1999,1998,149
|
|
20231102,093200,97630322,1999,2000,2000,1999,836
|
|
20231102,093100,95958919,2005,1998,2005,1998,4126
|
|
20231102,093000,87707845,1999,1996,1999,1996,909
|
|
20231102,092900,85892760,1997,1996,1997,1996,57
|
|
20231102,092800,85778951,1997,1995,1997,1995,378
|
|
20231102,092700,85024566,1994,1991,1994,1991,303
|
|
20231102,092600,84420748,1990,1989,1991,1989,4883
|
|
20231102,092500,74702648,1989,1989,1989,1989,151
|
|
20231102,092400,74402309,1989,1988,1989,1988,2
|
|
20231102,092300,74398332,1982,1982,1982,1982,1
|
|
20231102,092200,74396350,1991,1991,1991,1991,0
|
|
20231102,092100,74396350,1991,1991,1991,1991,0
|
|
20231102,092000,74396350,1991,1986,1991,1986,2432
|
|
20231102,091900,69561709,1985,1985,1985,1985,493
|
|
20231102,091800,68583104,1985,1984,1985,1984,6
|
|
20231102,091700,68571199,1979,1979,1979,1979,1
|
|
20231102,091600,68569220,1979,1979,1979,1979,0
|
|
20231102,091500,68569220,1979,1979,1979,1979,952
|
|
20231102,091400,66685212,1979,1979,1987,1979,20
|
|
20231102,091300,66645624,1982,1989,1989,1979,119
|
|
20231102,091200,66409804,1982,1981,1982,1979,1790
|
|
20231102,091100,62862683,1982,1980,1982,1979,2794
|
|
20231102,091000,57330589,1980,1992,1993,1980,1159
|
|
20231102,090900,55032858,1991,1980,1991,1980,9822
|
|
20231102,090800,35535314,1980,1976,1983,1976,2577
|
|
20231102,090700,30438507,1977,1978,1978,1972,499
|
|
20231102,090600,29453266,1977,1957,1978,1957,8124
|
|
20231102,090500,13492517,1957,1950,1957,1950,2590
|
|
20231102,090400,8434317,1953,1953,1953,1953,0
|
|
20231102,090300,8434317,1953,1953,1953,1952,201
|
|
20231102,090200,8041864,1953,1945,1953,1938,1004
|
|
20231102,090100,6095151,1956,1940,1956,1940,1270
|
|
20231102,090000,3622320,1935,1935,1935,1935,1872
|