616 lines
28 KiB
CSV
616 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,191300,44181255,2015,2015,2015,2015,120
|
|
20240405,191200,44181255,2015,2015,2015,2015,0
|
|
20240405,191100,44181255,2015,2015,2015,2015,0
|
|
20240405,191000,44181255,2015,2015,2015,2015,0
|
|
20240405,190900,44181255,2015,2015,2015,2015,0
|
|
20240405,190800,44181255,2015,2015,2015,2015,0
|
|
20240405,190700,44181255,2015,2015,2015,2015,0
|
|
20240405,190600,44181255,2015,2015,2015,2015,0
|
|
20240405,190500,44181255,2015,2015,2015,2015,0
|
|
20240405,190400,44181255,2015,2015,2015,2015,0
|
|
20240405,190300,44181255,2015,2015,2015,2015,0
|
|
20240405,190200,44181255,2015,2015,2015,2015,0
|
|
20240405,190100,44181255,2015,2015,2015,2015,0
|
|
20240405,190000,44181255,2015,2015,2015,2015,0
|
|
20240405,185900,44181255,2015,2015,2015,2015,0
|
|
20240405,185800,44181255,2015,2015,2015,2015,0
|
|
20240405,185700,44181255,2015,2015,2015,2015,0
|
|
20240405,185600,44181255,2015,2015,2015,2015,0
|
|
20240405,185500,44181255,2015,2015,2015,2015,0
|
|
20240405,185400,44181255,2015,2015,2015,2015,0
|
|
20240405,185300,44181255,2015,2015,2015,2015,0
|
|
20240405,185200,44181255,2015,2015,2015,2015,0
|
|
20240405,185100,44181255,2015,2015,2015,2015,0
|
|
20240405,185000,44181255,2015,2015,2015,2015,0
|
|
20240405,184900,44181255,2015,2015,2015,2015,0
|
|
20240405,184800,44181255,2015,2015,2015,2015,0
|
|
20240405,184700,44181255,2015,2015,2015,2015,0
|
|
20240405,184600,44181255,2015,2015,2015,2015,0
|
|
20240405,184500,44181255,2015,2015,2015,2015,0
|
|
20240405,184400,44181255,2015,2015,2015,2015,0
|
|
20240405,184300,44181255,2015,2015,2015,2015,120
|
|
20240405,184200,44181255,2015,2015,2015,2015,0
|
|
20240405,184100,44181255,2015,2015,2015,2015,0
|
|
20240405,184000,44181255,2015,2015,2015,2015,0
|
|
20240405,183900,44181255,2015,2015,2015,2015,0
|
|
20240405,183800,44181255,2015,2015,2015,2015,0
|
|
20240405,183700,44181255,2015,2015,2015,2015,0
|
|
20240405,183600,44181255,2015,2015,2015,2015,0
|
|
20240405,183500,44181255,2015,2015,2015,2015,0
|
|
20240405,183400,44181255,2015,2015,2015,2015,0
|
|
20240405,183300,44181255,2015,2015,2015,2015,0
|
|
20240405,183200,44181255,2015,2015,2015,2015,0
|
|
20240405,183100,44181255,2015,2015,2015,2015,0
|
|
20240405,183000,44181255,2015,2015,2015,2015,0
|
|
20240405,182900,44181255,2015,2015,2015,2015,0
|
|
20240405,182800,44181255,2015,2015,2015,2015,0
|
|
20240405,182700,44181255,2015,2015,2015,2015,0
|
|
20240405,182600,44181255,2015,2015,2015,2015,0
|
|
20240405,182500,44181255,2015,2015,2015,2015,0
|
|
20240405,182400,44181255,2015,2015,2015,2015,0
|
|
20240405,182300,44181255,2015,2015,2015,2015,0
|
|
20240405,182200,44181255,2015,2015,2015,2015,0
|
|
20240405,182100,44181255,2015,2015,2015,2015,0
|
|
20240405,182000,44181255,2015,2015,2015,2015,0
|
|
20240405,181900,44181255,2015,2015,2015,2015,0
|
|
20240405,181800,44181255,2015,2015,2015,2015,0
|
|
20240405,181700,44181255,2015,2015,2015,2015,0
|
|
20240405,181600,44181255,2015,2015,2015,2015,0
|
|
20240405,181500,44181255,2015,2015,2015,2015,0
|
|
20240405,181400,44181255,2015,2015,2015,2015,0
|
|
20240405,181300,44181255,2015,2015,2015,2015,120
|
|
20240405,181200,44181255,2015,2015,2015,2015,0
|
|
20240405,181100,44181255,2015,2015,2015,2015,0
|
|
20240405,181000,44181255,2015,2015,2015,2015,0
|
|
20240405,180900,44181255,2015,2015,2015,2015,0
|
|
20240405,180800,44181255,2015,2015,2015,2015,0
|
|
20240405,180700,44181255,2015,2015,2015,2015,0
|
|
20240405,180600,44181255,2015,2015,2015,2015,0
|
|
20240405,180500,44181255,2015,2015,2015,2015,0
|
|
20240405,180400,44181255,2015,2015,2015,2015,0
|
|
20240405,180300,44181255,2015,2015,2015,2015,0
|
|
20240405,180200,44181255,2015,2015,2015,2015,0
|
|
20240405,180100,44181255,2015,2015,2015,2015,0
|
|
20240405,180000,44181255,2015,2015,2015,2015,0
|
|
20240405,175900,44181255,2015,2015,2015,2015,0
|
|
20240405,175800,44181255,2015,2015,2015,2015,0
|
|
20240405,175700,44181255,2015,2015,2015,2015,0
|
|
20240405,175600,44181255,2015,2015,2015,2015,0
|
|
20240405,175500,44181255,2015,2015,2015,2015,0
|
|
20240405,175400,44181255,2015,2015,2015,2015,0
|
|
20240405,175300,44181255,2015,2015,2015,2015,0
|
|
20240405,175200,44181255,2015,2015,2015,2015,0
|
|
20240405,175100,44181255,2015,2015,2015,2015,0
|
|
20240405,175000,44181255,2015,2015,2015,2015,0
|
|
20240405,174900,44181255,2015,2015,2015,2015,0
|
|
20240405,174800,44181255,2015,2015,2015,2015,0
|
|
20240405,174700,44181255,2015,2015,2015,2015,0
|
|
20240405,174600,44181255,2015,2015,2015,2015,0
|
|
20240405,174500,44181255,2015,2015,2015,2015,0
|
|
20240405,174400,44181255,2015,2015,2015,2015,0
|
|
20240405,174300,44181255,2015,2015,2015,2015,120
|
|
20240405,174200,44181255,2015,2015,2015,2015,0
|
|
20240405,174100,44181255,2015,2015,2015,2015,0
|
|
20240405,174000,44181255,2015,2015,2015,2015,0
|
|
20240405,173900,44181255,2015,2015,2015,2015,0
|
|
20240405,173800,44181255,2015,2015,2015,2015,0
|
|
20240405,173700,44181255,2015,2015,2015,2015,0
|
|
20240405,173600,44181255,2015,2015,2015,2015,0
|
|
20240405,173500,44181255,2015,2015,2015,2015,0
|
|
20240405,173400,44181255,2015,2015,2015,2015,0
|
|
20240405,173300,44181255,2015,2015,2015,2015,0
|
|
20240405,173200,44181255,2015,2015,2015,2015,0
|
|
20240405,173100,44181255,2015,2015,2015,2015,0
|
|
20240405,173000,44181255,2015,2015,2015,2015,0
|
|
20240405,172900,44181255,2015,2015,2015,2015,0
|
|
20240405,172800,44181255,2015,2015,2015,2015,0
|
|
20240405,172700,44181255,2015,2015,2015,2015,0
|
|
20240405,172600,44181255,2015,2015,2015,2015,0
|
|
20240405,172500,44181255,2015,2015,2015,2015,0
|
|
20240405,172400,44181255,2015,2015,2015,2015,0
|
|
20240405,172300,44181255,2015,2015,2015,2015,0
|
|
20240405,172200,44181255,2015,2015,2015,2015,0
|
|
20240405,172100,44181255,2015,2015,2015,2015,0
|
|
20240405,172000,44181255,2015,2015,2015,2015,0
|
|
20240405,171900,44181255,2015,2015,2015,2015,0
|
|
20240405,171800,44181255,2015,2015,2015,2015,0
|
|
20240405,171700,44181255,2015,2015,2015,2015,0
|
|
20240405,171600,44181255,2015,2015,2015,2015,0
|
|
20240405,171500,44181255,2015,2015,2015,2015,0
|
|
20240405,171400,44181255,2015,2015,2015,2015,0
|
|
20240405,171300,44181255,2015,2015,2015,2015,120
|
|
20240405,171200,44181255,2015,2015,2015,2015,0
|
|
20240405,171100,44181255,2015,2015,2015,2015,0
|
|
20240405,171000,44181255,2015,2015,2015,2015,0
|
|
20240405,170900,44181255,2015,2015,2015,2015,0
|
|
20240405,170800,44181255,2015,2015,2015,2015,0
|
|
20240405,170700,44181255,2015,2015,2015,2015,0
|
|
20240405,170600,44181255,2015,2015,2015,2015,0
|
|
20240405,170500,44181255,2015,2015,2015,2015,0
|
|
20240405,170400,44181255,2015,2015,2015,2015,0
|
|
20240405,170300,44181255,2015,2015,2015,2015,0
|
|
20240405,170200,44181255,2015,2015,2015,2015,0
|
|
20240405,170100,44181255,2015,2015,2015,2015,0
|
|
20240405,170000,44181255,2015,2015,2015,2015,0
|
|
20240405,165900,44181255,2015,2015,2015,2015,0
|
|
20240405,165800,44181255,2015,2015,2015,2015,0
|
|
20240405,165700,44181255,2015,2015,2015,2015,0
|
|
20240405,165600,44181255,2015,2015,2015,2015,0
|
|
20240405,165500,44181255,2015,2015,2015,2015,0
|
|
20240405,165400,44181255,2015,2015,2015,2015,0
|
|
20240405,165300,44181255,2015,2015,2015,2015,0
|
|
20240405,165200,44181255,2015,2015,2015,2015,0
|
|
20240405,165100,44181255,2015,2015,2015,2015,0
|
|
20240405,165000,44181255,2015,2015,2015,2015,0
|
|
20240405,164900,44181255,2015,2015,2015,2015,0
|
|
20240405,164800,44181255,2015,2015,2015,2015,0
|
|
20240405,164700,44181255,2015,2015,2015,2015,0
|
|
20240405,164600,44181255,2015,2015,2015,2015,0
|
|
20240405,164500,44181255,2015,2015,2015,2015,0
|
|
20240405,164400,44181255,2015,2015,2015,2015,0
|
|
20240405,164300,44181255,2015,2015,2015,2015,120
|
|
20240405,164200,44181255,2015,2015,2015,2015,0
|
|
20240405,164100,44181255,2015,2015,2015,2015,0
|
|
20240405,164000,44181255,2015,2015,2015,2015,0
|
|
20240405,163900,44181255,2015,2015,2015,2015,0
|
|
20240405,163800,44181255,2015,2015,2015,2015,0
|
|
20240405,163700,44181255,2015,2015,2015,2015,0
|
|
20240405,163600,44181255,2015,2015,2015,2015,0
|
|
20240405,163500,44181255,2015,2015,2015,2015,0
|
|
20240405,163400,44181255,2015,2015,2015,2015,0
|
|
20240405,163300,44181255,2015,2015,2015,2015,0
|
|
20240405,163200,44181255,2015,2015,2015,2015,0
|
|
20240405,163100,44181255,2015,2015,2015,2015,0
|
|
20240405,163000,44181255,2015,2015,2015,2015,0
|
|
20240405,162900,44181255,2015,2015,2015,2015,0
|
|
20240405,162800,44181255,2015,2015,2015,2015,0
|
|
20240405,162700,44181255,2015,2015,2015,2015,0
|
|
20240405,162600,44181255,2015,2015,2015,2015,0
|
|
20240405,162500,44181255,2015,2015,2015,2015,0
|
|
20240405,162400,44181255,2015,2015,2015,2015,0
|
|
20240405,162300,44181255,2015,2015,2015,2015,0
|
|
20240405,162200,44181255,2015,2015,2015,2015,0
|
|
20240405,162100,44181255,2015,2015,2015,2015,0
|
|
20240405,162000,44181255,2015,2015,2015,2015,0
|
|
20240405,161900,44181255,2015,2015,2015,2015,0
|
|
20240405,161800,44181255,2015,2015,2015,2015,0
|
|
20240405,161700,44181255,2015,2015,2015,2015,0
|
|
20240405,161600,44181255,2015,2015,2015,2015,0
|
|
20240405,161500,44181255,2015,2015,2015,2015,0
|
|
20240405,161400,44181255,2015,2015,2015,2015,0
|
|
20240405,161300,44181255,2015,2015,2015,2015,120
|
|
20240405,161200,44181255,2015,2015,2015,2015,0
|
|
20240405,161100,44181255,2015,2015,2015,2015,0
|
|
20240405,161000,44181255,2015,2015,2015,2015,0
|
|
20240405,160900,44181255,2015,2015,2015,2015,0
|
|
20240405,160800,44181255,2015,2015,2015,2015,0
|
|
20240405,160700,44181255,2015,2015,2015,2015,0
|
|
20240405,160600,44181255,2015,2015,2015,2015,0
|
|
20240405,160500,44181255,2015,2015,2015,2015,0
|
|
20240405,160400,44181255,2015,2015,2015,2015,0
|
|
20240405,160300,44181255,2015,2015,2015,2015,0
|
|
20240405,160200,44181255,2015,2015,2015,2015,0
|
|
20240405,160100,44181255,2015,2015,2015,2015,0
|
|
20240405,160000,44181255,2015,2015,2015,2015,0
|
|
20240405,155900,44181255,2015,2015,2015,2015,0
|
|
20240405,155800,44181255,2015,2015,2015,2015,0
|
|
20240405,155700,44181255,2015,2015,2015,2015,0
|
|
20240405,155600,44181255,2015,2015,2015,2015,0
|
|
20240405,155500,44181255,2015,2015,2015,2015,0
|
|
20240405,155400,44181255,2015,2015,2015,2015,0
|
|
20240405,155300,44181255,2015,2015,2015,2015,0
|
|
20240405,155200,44181255,2015,2015,2015,2015,0
|
|
20240405,155100,44181255,2015,2015,2015,2015,0
|
|
20240405,155000,44181255,2015,2015,2015,2015,0
|
|
20240405,154900,44181255,2015,2015,2015,2015,0
|
|
20240405,154800,44181255,2015,2015,2015,2015,0
|
|
20240405,154700,44181255,2015,2015,2015,2015,0
|
|
20240405,154600,44181255,2015,2015,2015,2015,0
|
|
20240405,154500,44181255,2015,2015,2015,2015,0
|
|
20240405,154400,44181255,2015,2015,2015,2015,0
|
|
20240405,154300,44181255,2015,2015,2015,2015,120
|
|
20240405,154200,44181255,2015,2015,2015,2015,0
|
|
20240405,154100,44181255,2015,2015,2015,2015,0
|
|
20240405,154000,44181255,2015,2015,2015,2015,0
|
|
20240405,153900,44181255,2015,2015,2015,2015,0
|
|
20240405,153800,44181255,2015,2015,2015,2015,0
|
|
20240405,153700,44181255,2015,2015,2015,2015,0
|
|
20240405,153600,44181255,2015,2015,2015,2015,0
|
|
20240405,153500,44181255,2015,2015,2015,2015,0
|
|
20240405,153400,44181255,2015,2015,2015,2015,0
|
|
20240405,153300,44181255,2015,2015,2015,2015,0
|
|
20240405,153200,44181255,2015,2015,2015,2015,0
|
|
20240405,153100,44181255,2015,2015,2015,2015,0
|
|
20240405,153000,44181255,2015,2015,2015,2015,120
|
|
20240405,152900,43939455,2010,2010,2010,2010,0
|
|
20240405,152800,43939455,2010,2010,2010,2010,0
|
|
20240405,152700,43939455,2010,2010,2010,2010,0
|
|
20240405,152600,43939455,2010,2010,2010,2010,0
|
|
20240405,152500,43939455,2010,2010,2010,2010,0
|
|
20240405,152400,43939455,2010,2010,2010,2010,0
|
|
20240405,152300,43939455,2010,2010,2010,2010,0
|
|
20240405,152200,43939455,2010,2010,2010,2010,0
|
|
20240405,152100,43939455,2010,2010,2010,2010,0
|
|
20240405,152000,43939455,2010,2010,2010,2010,0
|
|
20240405,151900,43939455,2010,2010,2010,2010,0
|
|
20240405,151800,43939455,2010,2010,2010,2010,6
|
|
20240405,151700,43927395,2015,2015,2015,2015,0
|
|
20240405,151600,43927395,2015,2015,2015,2015,34
|
|
20240405,151500,43858885,2015,2015,2015,2015,3
|
|
20240405,151400,43852840,2015,2015,2015,2015,100
|
|
20240405,151300,43651340,2015,2015,2015,2015,0
|
|
20240405,151200,43651340,2015,2015,2015,2015,3
|
|
20240405,151100,43645295,2015,2015,2015,2015,0
|
|
20240405,151000,43645295,2015,2010,2015,2010,21
|
|
20240405,150900,43603080,2015,2015,2015,2015,3
|
|
20240405,150800,43597035,2015,2015,2015,2015,0
|
|
20240405,150700,43597035,2015,2015,2015,2015,405
|
|
20240405,150600,42780960,2015,2015,2015,2015,3
|
|
20240405,150500,42774915,2015,2015,2015,2015,0
|
|
20240405,150400,42774915,2015,2015,2015,2015,3
|
|
20240405,150300,42768870,2015,2015,2015,2015,3
|
|
20240405,150200,42762825,2015,2015,2015,2015,1
|
|
20240405,150100,42760810,2015,2015,2015,2015,0
|
|
20240405,150000,42760810,2015,2015,2015,2015,5
|
|
20240405,145900,42750735,2015,2015,2015,2015,3
|
|
20240405,145800,42744690,2015,2015,2015,2015,0
|
|
20240405,145700,42744690,2015,2015,2015,2015,3
|
|
20240405,145600,42738645,2015,2015,2015,2015,0
|
|
20240405,145500,42738645,2015,2015,2015,2015,0
|
|
20240405,145400,42738645,2015,2015,2015,2015,3
|
|
20240405,145300,42732600,2015,2015,2015,2015,0
|
|
20240405,145200,42732600,2015,2015,2015,2015,0
|
|
20240405,145100,42732600,2015,2015,2015,2015,3
|
|
20240405,145000,42726555,2015,2015,2015,2015,0
|
|
20240405,144900,42726555,2015,2015,2015,2015,3
|
|
20240405,144800,42720510,2015,2015,2015,2015,3
|
|
20240405,144700,42714465,2015,2015,2015,2015,0
|
|
20240405,144600,42714465,2015,2015,2015,2015,4
|
|
20240405,144500,42706405,2015,2015,2015,2015,10
|
|
20240405,144400,42686255,2015,2015,2015,2015,0
|
|
20240405,144300,42686255,2015,2015,2015,2015,3
|
|
20240405,144200,42680210,2015,2015,2015,2015,3
|
|
20240405,144100,42674165,2020,2020,2020,2020,0
|
|
20240405,144000,42674165,2020,2020,2020,2020,0
|
|
20240405,143900,42674165,2020,2020,2020,2020,3
|
|
20240405,143800,42668105,2020,2020,2020,2020,0
|
|
20240405,143700,42668105,2020,2020,2020,2020,0
|
|
20240405,143600,42668105,2020,2015,2020,2015,243
|
|
20240405,143500,42177685,2015,2015,2015,2015,0
|
|
20240405,143400,42177685,2015,2015,2015,2015,0
|
|
20240405,143300,42177685,2015,2015,2015,2015,3
|
|
20240405,143200,42171640,2015,2015,2015,2015,0
|
|
20240405,143100,42171640,2015,2015,2015,2015,35
|
|
20240405,143000,42101115,2015,2015,2015,2015,3
|
|
20240405,142900,42095070,2015,2015,2015,2015,0
|
|
20240405,142800,42095070,2015,2015,2015,2015,0
|
|
20240405,142700,42095070,2015,2015,2015,2015,3
|
|
20240405,142600,42089025,2015,2015,2015,2015,1
|
|
20240405,142500,42087010,2010,2010,2010,2010,0
|
|
20240405,142400,42087010,2010,2010,2010,2010,0
|
|
20240405,142300,42087010,2010,2010,2010,2010,49
|
|
20240405,142200,41988520,2010,2010,2010,2010,75
|
|
20240405,142100,41837770,2015,2015,2015,2015,3
|
|
20240405,142000,41831725,2020,2020,2020,2020,0
|
|
20240405,141900,41831725,2020,2020,2020,2020,0
|
|
20240405,141800,41831725,2020,2020,2020,2020,3
|
|
20240405,141700,41825665,2020,2020,2020,2020,0
|
|
20240405,141600,41825665,2020,2020,2020,2020,0
|
|
20240405,141500,41825665,2020,2020,2020,2020,3
|
|
20240405,141400,41819605,2020,2015,2020,2015,235
|
|
20240405,141300,41346065,2015,2015,2015,2015,0
|
|
20240405,141200,41346065,2015,2015,2015,2015,3
|
|
20240405,141100,41340020,2015,2015,2015,2015,0
|
|
20240405,141000,41340020,2015,2015,2015,2015,0
|
|
20240405,140900,41340020,2015,2015,2015,2015,3
|
|
20240405,140800,41333975,2015,2015,2015,2015,0
|
|
20240405,140700,41333975,2015,2015,2015,2015,0
|
|
20240405,140600,41333975,2015,2015,2015,2015,3
|
|
20240405,140500,41327930,2015,2015,2015,2015,0
|
|
20240405,140400,41327930,2015,2015,2015,2015,0
|
|
20240405,140300,41327930,2015,2015,2015,2015,3
|
|
20240405,140200,41321885,2015,2015,2015,2015,0
|
|
20240405,140100,41321885,2015,2015,2015,2015,0
|
|
20240405,140000,41321885,2015,2015,2015,2015,3
|
|
20240405,135900,41315840,2015,2015,2015,2015,0
|
|
20240405,135800,41315840,2015,2015,2015,2015,15
|
|
20240405,135700,41285615,2015,2015,2015,2015,8
|
|
20240405,135600,41269495,2015,2015,2015,2015,0
|
|
20240405,135500,41269495,2015,2015,2015,2015,111
|
|
20240405,135400,41045830,2015,2015,2015,2015,3
|
|
20240405,135300,41039785,2015,2015,2015,2015,0
|
|
20240405,135200,41039785,2015,2015,2015,2015,0
|
|
20240405,135100,41039785,2015,2015,2015,2015,3
|
|
20240405,135000,41033740,2015,2015,2015,2015,0
|
|
20240405,134900,41033740,2015,2015,2015,2015,0
|
|
20240405,134800,41033740,2015,2015,2015,2015,3
|
|
20240405,134700,41027695,2015,2015,2015,2015,10
|
|
20240405,134600,41007545,2020,2020,2020,2020,0
|
|
20240405,134500,41007545,2020,2020,2020,2020,3
|
|
20240405,134400,41001485,2020,2020,2020,2020,0
|
|
20240405,134300,41001485,2020,2020,2020,2020,0
|
|
20240405,134200,41001485,2020,2020,2020,2020,4
|
|
20240405,134100,40993405,2020,2015,2020,2015,2
|
|
20240405,134000,40989370,2015,2015,2015,2015,0
|
|
20240405,133900,40989370,2015,2020,2020,2015,117
|
|
20240405,133800,40753595,2020,2020,2020,2020,1
|
|
20240405,133700,40751575,2015,2015,2015,2015,737
|
|
20240405,133600,39266520,2015,2015,2015,2015,4
|
|
20240405,133500,39258460,2015,2015,2015,2015,0
|
|
20240405,133400,39258460,2015,2015,2015,2015,0
|
|
20240405,133300,39258460,2015,2015,2015,2015,4
|
|
20240405,133200,39250400,2015,2015,2015,2015,0
|
|
20240405,133100,39250400,2015,2015,2015,2015,0
|
|
20240405,133000,39250400,2015,2015,2015,2015,4
|
|
20240405,132900,39242340,2020,2020,2020,2020,0
|
|
20240405,132800,39242340,2020,2020,2020,2020,0
|
|
20240405,132700,39242340,2020,2020,2020,2020,4
|
|
20240405,132600,39234260,2020,2020,2020,2020,0
|
|
20240405,132500,39234260,2020,2020,2020,2020,0
|
|
20240405,132400,39234260,2020,2020,2020,2020,4
|
|
20240405,132300,39226180,2020,2020,2020,2020,0
|
|
20240405,132200,39226180,2020,2020,2020,2020,0
|
|
20240405,132100,39226180,2020,2020,2020,2020,4
|
|
20240405,132000,39218100,2020,2020,2020,2020,0
|
|
20240405,131900,39218100,2020,2020,2020,2020,0
|
|
20240405,131800,39218100,2020,2020,2020,2020,4
|
|
20240405,131700,39210020,2020,2020,2020,2020,0
|
|
20240405,131600,39210020,2020,2020,2020,2020,0
|
|
20240405,131500,39210020,2020,2020,2020,2020,1304
|
|
20240405,131400,36575940,2020,2020,2020,2020,0
|
|
20240405,131300,36575940,2020,2020,2020,2020,0
|
|
20240405,131200,36575940,2020,2010,2020,2010,1404
|
|
20240405,131100,33747435,2010,2010,2010,2010,0
|
|
20240405,131000,33747435,2010,2010,2010,2010,0
|
|
20240405,130900,33747435,2010,2010,2010,2010,4
|
|
20240405,130800,33739395,2010,2010,2010,2010,0
|
|
20240405,130700,33739395,2010,2010,2010,2010,10
|
|
20240405,130600,33719295,2010,2010,2010,2010,4
|
|
20240405,130500,33711255,2010,2010,2010,2010,0
|
|
20240405,130400,33711255,2010,2010,2010,2010,0
|
|
20240405,130300,33711255,2010,2010,2010,2010,4
|
|
20240405,130200,33703215,2010,2010,2010,2010,0
|
|
20240405,130100,33703215,2010,2010,2010,2010,0
|
|
20240405,130000,33703215,2010,2010,2010,2010,4
|
|
20240405,125900,33695175,2010,2010,2010,2010,0
|
|
20240405,125800,33695175,2010,2010,2010,2010,0
|
|
20240405,125700,33695175,2010,2010,2010,2010,4
|
|
20240405,125600,33687135,2010,2010,2010,2010,0
|
|
20240405,125500,33687135,2010,2010,2010,2010,0
|
|
20240405,125400,33687135,2010,2010,2010,2010,4
|
|
20240405,125300,33679095,2010,2010,2010,2010,0
|
|
20240405,125200,33679095,2010,2010,2010,2010,317
|
|
20240405,125100,33041925,2015,2015,2015,2015,4
|
|
20240405,125000,33033865,2015,2015,2015,2015,0
|
|
20240405,124900,33033865,2015,2015,2015,2015,0
|
|
20240405,124800,33033865,2015,2020,2020,2015,260
|
|
20240405,124700,32509945,2020,2020,2020,2020,0
|
|
20240405,124600,32509945,2020,2020,2020,2020,7
|
|
20240405,124500,32495805,2020,2020,2020,2020,4
|
|
20240405,124400,32487725,2020,2020,2020,2020,0
|
|
20240405,124300,32487725,2020,2020,2020,2020,0
|
|
20240405,124200,32487725,2020,2020,2020,2020,4
|
|
20240405,124100,32479645,2020,2020,2020,2020,0
|
|
20240405,124000,32479645,2020,2020,2020,2020,0
|
|
20240405,123900,32479645,2020,2020,2020,2020,4
|
|
20240405,123800,32471565,2020,2020,2020,2020,0
|
|
20240405,123700,32471565,2020,2020,2020,2020,0
|
|
20240405,123600,32471565,2020,2020,2020,2020,4
|
|
20240405,123500,32463485,2020,2020,2020,2020,0
|
|
20240405,123400,32463485,2020,2020,2020,2020,0
|
|
20240405,123300,32463485,2020,2020,2020,2020,4
|
|
20240405,123200,32455405,2020,2020,2020,2020,0
|
|
20240405,123100,32455405,2020,2020,2020,2020,0
|
|
20240405,123000,32455405,2020,2020,2020,2020,4
|
|
20240405,122900,32447325,2020,2020,2020,2020,0
|
|
20240405,122800,32447325,2020,2020,2020,2020,0
|
|
20240405,122700,32447325,2020,2020,2020,2020,4
|
|
20240405,122600,32439245,2020,2020,2020,2020,0
|
|
20240405,122500,32439245,2020,2020,2020,2020,10
|
|
20240405,122400,32419045,2020,2020,2020,2020,4
|
|
20240405,122300,32410965,2020,2020,2020,2020,0
|
|
20240405,122200,32410965,2020,2020,2020,2020,0
|
|
20240405,122100,32410965,2020,2020,2020,2020,4
|
|
20240405,122000,32402885,2020,2020,2020,2020,0
|
|
20240405,121900,32402885,2020,2020,2020,2020,0
|
|
20240405,121800,32402885,2020,2020,2020,2020,4
|
|
20240405,121700,32394805,2020,2020,2020,2020,0
|
|
20240405,121600,32394805,2020,2020,2020,2020,0
|
|
20240405,121500,32394805,2020,2020,2020,2020,4
|
|
20240405,121400,32386725,2020,2020,2020,2020,1
|
|
20240405,121300,32384705,2020,2020,2020,2020,0
|
|
20240405,121200,32384705,2020,2020,2020,2020,4
|
|
20240405,121100,32376625,2020,2020,2020,2020,0
|
|
20240405,121000,32376625,2020,2020,2020,2020,0
|
|
20240405,120900,32376625,2020,2020,2020,2020,4
|
|
20240405,120800,32368545,2020,2020,2020,2020,0
|
|
20240405,120700,32368545,2020,2020,2020,2020,0
|
|
20240405,120600,32368545,2020,2020,2020,2020,980
|
|
20240405,120500,30388945,2005,2005,2005,2005,0
|
|
20240405,120400,30388945,2005,2005,2005,2005,0
|
|
20240405,120300,30388945,2005,2005,2005,2005,0
|
|
20240405,120200,30388945,2005,2005,2005,2005,0
|
|
20240405,120100,30388945,2005,2005,2005,2005,0
|
|
20240405,120000,30388945,2005,2005,2005,2005,0
|
|
20240405,115900,30388945,2005,2005,2005,2005,1
|
|
20240405,115800,30386940,2000,2000,2000,2000,0
|
|
20240405,115700,30386940,2000,2000,2000,2000,0
|
|
20240405,115600,30386940,2000,2000,2000,2000,0
|
|
20240405,115500,30386940,2000,2000,2000,2000,9
|
|
20240405,115400,30368940,2000,2000,2000,2000,0
|
|
20240405,115300,30368940,2000,2010,2010,2000,11
|
|
20240405,115200,30346850,2015,2020,2020,2015,5
|
|
20240405,115100,30336770,2020,2020,2020,2020,4
|
|
20240405,115000,30328690,2020,2020,2020,2020,0
|
|
20240405,114900,30328690,2020,2020,2020,2020,0
|
|
20240405,114800,30328690,2020,2020,2020,2020,4
|
|
20240405,114700,30320610,2020,2020,2020,2020,0
|
|
20240405,114600,30320610,2020,2020,2020,2020,0
|
|
20240405,114500,30320610,2020,2020,2020,2020,4
|
|
20240405,114400,30312530,2020,2020,2020,2020,0
|
|
20240405,114300,30312530,2020,2020,2020,2020,0
|
|
20240405,114200,30312530,2020,2020,2020,2020,4
|
|
20240405,114100,30304450,2020,2020,2020,2020,0
|
|
20240405,114000,30304450,2020,2020,2020,2020,0
|
|
20240405,113900,30304450,2020,2020,2020,2020,4
|
|
20240405,113800,30296370,2020,2020,2020,2020,0
|
|
20240405,113700,30296370,2020,2020,2020,2020,0
|
|
20240405,113600,30296370,2020,2020,2020,2020,4
|
|
20240405,113500,30288290,2020,2020,2020,2020,0
|
|
20240405,113400,30288290,2020,2020,2020,2020,0
|
|
20240405,113300,30288290,2020,2020,2020,2020,4
|
|
20240405,113200,30280210,2020,2020,2020,2020,0
|
|
20240405,113100,30280210,2020,2020,2020,2020,0
|
|
20240405,113000,30280210,2020,2020,2020,2020,4
|
|
20240405,112900,30272130,2020,2020,2020,2020,0
|
|
20240405,112800,30272130,2020,2020,2020,2020,1
|
|
20240405,112700,30270110,2020,2020,2020,2020,4
|
|
20240405,112600,30262030,2020,2020,2020,2020,0
|
|
20240405,112500,30262030,2020,2020,2020,2020,0
|
|
20240405,112400,30262030,2020,2020,2020,2020,4
|
|
20240405,112300,30253950,2020,2020,2020,2020,0
|
|
20240405,112200,30253950,2020,2020,2020,2020,0
|
|
20240405,112100,30253950,2020,2020,2020,2020,4
|
|
20240405,112000,30245870,2020,2020,2020,2020,0
|
|
20240405,111900,30245870,2020,2020,2020,2020,0
|
|
20240405,111800,30245870,2020,2020,2020,2020,4
|
|
20240405,111700,30237790,2020,2020,2020,2020,0
|
|
20240405,111600,30237790,2020,2020,2020,2020,0
|
|
20240405,111500,30237790,2020,2020,2020,2020,4
|
|
20240405,111400,30229710,2020,2020,2020,2020,1
|
|
20240405,111300,30227690,2020,2020,2020,2020,0
|
|
20240405,111200,30227690,2020,2020,2020,2020,4
|
|
20240405,111100,30219610,2020,2015,2020,2000,5001
|
|
20240405,111000,20180330,2020,2020,2020,2020,55
|
|
20240405,110900,20069230,2020,2020,2020,2020,4
|
|
20240405,110800,20061150,2020,2020,2020,2020,0
|
|
20240405,110700,20061150,2020,2020,2020,2020,0
|
|
20240405,110600,20061150,2020,2020,2020,2020,4
|
|
20240405,110500,20053070,2020,2020,2020,2020,0
|
|
20240405,110400,20053070,2020,2020,2020,2020,0
|
|
20240405,110300,20053070,2020,2020,2020,2020,4
|
|
20240405,110200,20044990,2020,2020,2020,2020,0
|
|
20240405,110100,20044990,2020,2020,2020,2020,0
|
|
20240405,110000,20044990,2020,2020,2020,2020,4
|
|
20240405,105900,20036910,2020,2020,2020,2020,0
|
|
20240405,105800,20036910,2020,2020,2020,2020,0
|
|
20240405,105700,20036910,2020,2020,2020,2020,9
|
|
20240405,105600,20018730,2020,2020,2020,2020,0
|
|
20240405,105500,20018730,2020,2020,2020,2020,0
|
|
20240405,105400,20018730,2020,2020,2020,2020,4
|
|
20240405,105300,20010650,2020,2020,2020,2020,0
|
|
20240405,105200,20010650,2020,2020,2020,2020,74
|
|
20240405,105100,19861170,2025,2025,2025,2025,4
|
|
20240405,105000,19853070,2025,2025,2025,2025,0
|
|
20240405,104900,19853070,2025,2025,2025,2025,0
|
|
20240405,104800,19853070,2025,2025,2025,2025,4
|
|
20240405,104700,19844970,2025,2025,2025,2025,0
|
|
20240405,104600,19844970,2025,2025,2025,2025,0
|
|
20240405,104500,19844970,2025,2025,2025,2025,4
|
|
20240405,104400,19836870,2025,2025,2025,2025,0
|
|
20240405,104300,19836870,2025,2025,2025,2025,0
|
|
20240405,104200,19836870,2025,2025,2025,2025,4
|
|
20240405,104100,19828770,2025,2025,2025,2025,0
|
|
20240405,104000,19828770,2025,2025,2025,2025,0
|
|
20240405,103900,19828770,2025,2025,2025,2025,4
|
|
20240405,103800,19820670,2025,2025,2025,2025,20
|
|
20240405,103700,19780170,2030,2030,2030,2030,0
|
|
20240405,103600,19780170,2030,2035,2035,2030,364
|
|
20240405,103500,19040700,2035,2035,2035,2035,97
|
|
20240405,103400,18843305,2035,2035,2035,2035,0
|
|
20240405,103300,18843305,2035,2035,2035,2035,4
|
|
20240405,103200,18835165,2035,2030,2035,2030,131
|
|
20240405,103100,18568880,2030,2030,2030,2030,1100
|
|
20240405,103000,16335880,2030,2030,2030,2030,4
|
|
20240405,102900,16327760,2030,2030,2030,2030,0
|
|
20240405,102800,16327760,2030,2030,2030,2030,0
|
|
20240405,102700,16327760,2030,2030,2030,2030,24
|
|
20240405,102600,16279040,2030,2030,2030,2030,1
|
|
20240405,102500,16277010,2025,2025,2025,2025,0
|
|
20240405,102400,16277010,2025,2025,2025,2025,0
|
|
20240405,102300,16277010,2025,2025,2025,2025,0
|
|
20240405,102200,16277010,2025,2025,2025,2025,0
|
|
20240405,102100,16277010,2025,2025,2025,2025,477
|
|
20240405,102000,15311085,2025,2025,2025,2025,1
|
|
20240405,101900,15309060,2025,2025,2025,2025,0
|
|
20240405,101800,15309060,2025,2025,2025,2025,4
|
|
20240405,101700,15300960,2025,2025,2025,2025,0
|
|
20240405,101600,15300960,2025,2025,2025,2025,0
|
|
20240405,101500,15300960,2025,2025,2025,2025,4
|
|
20240405,101400,15292860,2025,2025,2025,2025,0
|
|
20240405,101300,15292860,2025,2025,2025,2025,0
|
|
20240405,101200,15292860,2025,2025,2025,2025,4
|
|
20240405,101100,15284760,2025,2025,2025,2025,0
|
|
20240405,101000,15284760,2025,2025,2025,2025,0
|
|
20240405,100900,15284760,2025,2025,2025,2025,4
|
|
20240405,100800,15276660,2025,2025,2025,2025,0
|
|
20240405,100700,15276660,2025,2025,2025,2025,0
|
|
20240405,100600,15276660,2025,2025,2025,2025,1
|
|
20240405,100500,15274635,2020,2020,2020,2020,0
|
|
20240405,100400,15274635,2020,2020,2020,2020,0
|
|
20240405,100300,15274635,2020,2020,2020,2020,0
|
|
20240405,100200,15274635,2020,2020,2020,2020,0
|
|
20240405,100100,15274635,2020,2020,2020,2020,0
|
|
20240405,100000,15274635,2020,2020,2020,2020,0
|
|
20240405,095900,15274635,2020,2020,2020,2020,532
|
|
20240405,095800,14199995,2020,2020,2020,2020,1002
|
|
20240405,095700,12175955,2020,2020,2020,2020,6
|
|
20240405,095600,12163835,2020,2020,2020,2020,0
|
|
20240405,095500,12163835,2020,2020,2020,2020,0
|
|
20240405,095400,12163835,2020,2020,2020,2020,4
|
|
20240405,095300,12155755,2020,2020,2020,2020,0
|
|
20240405,095200,12155755,2020,2020,2020,2020,0
|
|
20240405,095100,12155755,2020,2020,2020,2020,6
|
|
20240405,095000,12143635,2020,2020,2020,2020,1000
|
|
20240405,094900,10123635,2020,2020,2020,2020,1000
|
|
20240405,094800,8103635,2020,2020,2020,2020,4
|
|
20240405,094700,8095555,2020,2020,2020,2020,1000
|
|
20240405,094600,6075555,2020,2020,2020,2020,0
|
|
20240405,094500,6075555,2020,2020,2020,2020,4
|
|
20240405,094400,6067475,2020,2020,2020,2020,0
|
|
20240405,094300,6067475,2020,2020,2020,2020,0
|
|
20240405,094200,6067475,2020,2020,2020,2020,4
|
|
20240405,094100,6059395,2020,2015,2020,2015,152
|
|
20240405,094000,5752990,2000,2000,2000,2000,0
|
|
20240405,093900,5752990,2000,2000,2000,2000,0
|
|
20240405,093800,5752990,2000,2000,2000,2000,0
|
|
20240405,093700,5752990,2000,2000,2000,2000,0
|
|
20240405,093600,5752990,2000,2000,2000,2000,0
|
|
20240405,093500,5752990,2000,2000,2000,2000,0
|
|
20240405,093400,5752990,2000,2000,2000,2000,0
|
|
20240405,093300,5752990,2000,2000,2000,2000,0
|
|
20240405,093200,5752990,2000,2000,2000,2000,0
|
|
20240405,093100,5752990,2000,2000,2000,2000,0
|
|
20240405,093000,5752990,2000,2000,2000,2000,0
|
|
20240405,092900,5752990,2000,2000,2000,2000,0
|
|
20240405,092800,5752990,2000,2000,2000,2000,0
|
|
20240405,092700,5752990,2000,2000,2000,2000,0
|
|
20240405,092600,5752990,2000,2000,2000,2000,0
|
|
20240405,092500,5752990,2000,2000,2000,2000,0
|
|
20240405,092400,5752990,2000,2000,2000,2000,0
|
|
20240405,092300,5752990,2000,2000,2000,2000,0
|
|
20240405,092200,5752990,2000,2000,2000,2000,0
|
|
20240405,092100,5752990,2000,2000,2000,2000,0
|
|
20240405,092000,5752990,2000,2000,2000,2000,0
|
|
20240405,091900,5752990,2000,2000,2000,2000,38
|
|
20240405,091800,5676990,2020,2020,2020,2020,4
|
|
20240405,091700,5668910,2020,2020,2020,2020,0
|
|
20240405,091600,5668910,2020,2020,2020,2020,1
|
|
20240405,091500,5666890,2000,2000,2000,2000,0
|
|
20240405,091400,5666890,2000,2000,2000,2000,1438
|
|
20240405,091300,2790890,2000,2000,2000,2000,0
|
|
20240405,091200,2790890,2000,2000,2000,2000,4
|
|
20240405,091100,2782890,2000,2000,2000,2000,10
|
|
20240405,091000,2762890,2000,2000,2000,2000,50
|
|
20240405,090900,2662890,2000,2000,2000,2000,4
|
|
20240405,090800,2654890,2000,2000,2000,2000,0
|
|
20240405,090700,2654890,2000,2000,2000,2000,0
|
|
20240405,090600,2654890,2000,2000,2000,2000,4
|
|
20240405,090500,2646890,2000,2000,2000,2000,0
|
|
20240405,090400,2646890,2000,2000,2000,2000,25
|
|
20240405,090300,2596890,2000,2000,2000,2000,0
|
|
20240405,090200,2596890,2000,2000,2000,2000,0
|
|
20240405,090100,2596890,2000,2000,2000,2000,0
|
|
20240405,090000,2596890,2000,2020,2020,2000,1287
|