617 lines
28 KiB
CSV
617 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,191400,66183260,2045,2045,2045,2045,1180
|
|
20240409,191300,66183260,2045,2045,2045,2045,0
|
|
20240409,191200,66183260,2045,2045,2045,2045,0
|
|
20240409,191100,66183260,2045,2045,2045,2045,0
|
|
20240409,191000,66183260,2045,2045,2045,2045,0
|
|
20240409,190900,66183260,2045,2045,2045,2045,0
|
|
20240409,190800,66183260,2045,2045,2045,2045,0
|
|
20240409,190700,66183260,2045,2045,2045,2045,0
|
|
20240409,190600,66183260,2045,2045,2045,2045,0
|
|
20240409,190500,66183260,2045,2045,2045,2045,0
|
|
20240409,190400,66183260,2045,2045,2045,2045,0
|
|
20240409,190300,66183260,2045,2045,2045,2045,0
|
|
20240409,190200,66183260,2045,2045,2045,2045,0
|
|
20240409,190100,66183260,2045,2045,2045,2045,0
|
|
20240409,190000,66183260,2045,2045,2045,2045,0
|
|
20240409,185900,66183260,2045,2045,2045,2045,0
|
|
20240409,185800,66183260,2045,2045,2045,2045,0
|
|
20240409,185700,66183260,2045,2045,2045,2045,0
|
|
20240409,185600,66183260,2045,2045,2045,2045,0
|
|
20240409,185500,66183260,2045,2045,2045,2045,0
|
|
20240409,185400,66183260,2045,2045,2045,2045,0
|
|
20240409,185300,66183260,2045,2045,2045,2045,0
|
|
20240409,185200,66183260,2045,2045,2045,2045,0
|
|
20240409,185100,66183260,2045,2045,2045,2045,0
|
|
20240409,185000,66183260,2045,2045,2045,2045,0
|
|
20240409,184900,66183260,2045,2045,2045,2045,0
|
|
20240409,184800,66183260,2045,2045,2045,2045,0
|
|
20240409,184700,66183260,2045,2045,2045,2045,0
|
|
20240409,184600,66183260,2045,2045,2045,2045,0
|
|
20240409,184500,66183260,2045,2045,2045,2045,0
|
|
20240409,184400,66183260,2045,2045,2045,2045,1180
|
|
20240409,184300,66183260,2045,2045,2045,2045,0
|
|
20240409,184200,66183260,2045,2045,2045,2045,0
|
|
20240409,184100,66183260,2045,2045,2045,2045,0
|
|
20240409,184000,66183260,2045,2045,2045,2045,0
|
|
20240409,183900,66183260,2045,2045,2045,2045,0
|
|
20240409,183800,66183260,2045,2045,2045,2045,0
|
|
20240409,183700,66183260,2045,2045,2045,2045,0
|
|
20240409,183600,66183260,2045,2045,2045,2045,0
|
|
20240409,183500,66183260,2045,2045,2045,2045,0
|
|
20240409,183400,66183260,2045,2045,2045,2045,0
|
|
20240409,183300,66183260,2045,2045,2045,2045,0
|
|
20240409,183200,66183260,2045,2045,2045,2045,0
|
|
20240409,183100,66183260,2045,2045,2045,2045,0
|
|
20240409,183000,66183260,2045,2045,2045,2045,0
|
|
20240409,182900,66183260,2045,2045,2045,2045,0
|
|
20240409,182800,66183260,2045,2045,2045,2045,0
|
|
20240409,182700,66183260,2045,2045,2045,2045,0
|
|
20240409,182600,66183260,2045,2045,2045,2045,0
|
|
20240409,182500,66183260,2045,2045,2045,2045,0
|
|
20240409,182400,66183260,2045,2045,2045,2045,0
|
|
20240409,182300,66183260,2045,2045,2045,2045,0
|
|
20240409,182200,66183260,2045,2045,2045,2045,0
|
|
20240409,182100,66183260,2045,2045,2045,2045,0
|
|
20240409,182000,66183260,2045,2045,2045,2045,0
|
|
20240409,181900,66183260,2045,2045,2045,2045,0
|
|
20240409,181800,66183260,2045,2045,2045,2045,0
|
|
20240409,181700,66183260,2045,2045,2045,2045,0
|
|
20240409,181600,66183260,2045,2045,2045,2045,0
|
|
20240409,181500,66183260,2045,2045,2045,2045,0
|
|
20240409,181400,66183260,2045,2045,2045,2045,1180
|
|
20240409,181300,66183260,2045,2045,2045,2045,0
|
|
20240409,181200,66183260,2045,2045,2045,2045,0
|
|
20240409,181100,66183260,2045,2045,2045,2045,0
|
|
20240409,181000,66183260,2045,2045,2045,2045,0
|
|
20240409,180900,66183260,2045,2045,2045,2045,0
|
|
20240409,180800,66183260,2045,2045,2045,2045,0
|
|
20240409,180700,66183260,2045,2045,2045,2045,0
|
|
20240409,180600,66183260,2045,2045,2045,2045,0
|
|
20240409,180500,66183260,2045,2045,2045,2045,0
|
|
20240409,180400,66183260,2045,2045,2045,2045,0
|
|
20240409,180300,66183260,2045,2045,2045,2045,0
|
|
20240409,180200,66183260,2045,2045,2045,2045,0
|
|
20240409,180100,66183260,2045,2045,2045,2045,0
|
|
20240409,180000,66183260,2045,2045,2045,2045,0
|
|
20240409,175900,66183260,2045,2045,2045,2045,0
|
|
20240409,175800,66183260,2045,2045,2045,2045,0
|
|
20240409,175700,66183260,2045,2045,2045,2045,0
|
|
20240409,175600,66183260,2045,2045,2045,2045,0
|
|
20240409,175500,66183260,2045,2045,2045,2045,0
|
|
20240409,175400,66183260,2045,2045,2045,2045,0
|
|
20240409,175300,66183260,2045,2045,2045,2045,0
|
|
20240409,175200,66183260,2045,2045,2045,2045,0
|
|
20240409,175100,66183260,2045,2045,2045,2045,0
|
|
20240409,175000,66183260,2045,2045,2045,2045,0
|
|
20240409,174900,66183260,2045,2045,2045,2045,0
|
|
20240409,174800,66183260,2045,2045,2045,2045,0
|
|
20240409,174700,66183260,2045,2045,2045,2045,0
|
|
20240409,174600,66183260,2045,2045,2045,2045,0
|
|
20240409,174500,66183260,2045,2045,2045,2045,0
|
|
20240409,174400,66183260,2045,2045,2045,2045,1180
|
|
20240409,174300,66183260,2045,2045,2045,2045,0
|
|
20240409,174200,66183260,2045,2045,2045,2045,0
|
|
20240409,174100,66183260,2045,2045,2045,2045,0
|
|
20240409,174000,66183260,2045,2045,2045,2045,0
|
|
20240409,173900,66183260,2045,2045,2045,2045,0
|
|
20240409,173800,66183260,2045,2045,2045,2045,0
|
|
20240409,173700,66183260,2045,2045,2045,2045,0
|
|
20240409,173600,66183260,2045,2045,2045,2045,0
|
|
20240409,173500,66183260,2045,2045,2045,2045,0
|
|
20240409,173400,66183260,2045,2045,2045,2045,0
|
|
20240409,173300,66183260,2045,2045,2045,2045,0
|
|
20240409,173200,66183260,2045,2045,2045,2045,0
|
|
20240409,173100,66183260,2045,2045,2045,2045,0
|
|
20240409,173000,66183260,2045,2045,2045,2045,0
|
|
20240409,172900,66183260,2045,2045,2045,2045,0
|
|
20240409,172800,66183260,2045,2045,2045,2045,0
|
|
20240409,172700,66183260,2045,2045,2045,2045,0
|
|
20240409,172600,66183260,2045,2045,2045,2045,0
|
|
20240409,172500,66183260,2045,2045,2045,2045,0
|
|
20240409,172400,66183260,2045,2045,2045,2045,0
|
|
20240409,172300,66183260,2045,2045,2045,2045,0
|
|
20240409,172200,66183260,2045,2045,2045,2045,0
|
|
20240409,172100,66183260,2045,2045,2045,2045,0
|
|
20240409,172000,66183260,2045,2045,2045,2045,0
|
|
20240409,171900,66183260,2045,2045,2045,2045,0
|
|
20240409,171800,66183260,2045,2045,2045,2045,0
|
|
20240409,171700,66183260,2045,2045,2045,2045,0
|
|
20240409,171600,66183260,2045,2045,2045,2045,0
|
|
20240409,171500,66183260,2045,2045,2045,2045,0
|
|
20240409,171400,66183260,2045,2045,2045,2045,1180
|
|
20240409,171300,66183260,2045,2045,2045,2045,0
|
|
20240409,171200,66183260,2045,2045,2045,2045,0
|
|
20240409,171100,66183260,2045,2045,2045,2045,0
|
|
20240409,171000,66183260,2045,2045,2045,2045,0
|
|
20240409,170900,66183260,2045,2045,2045,2045,0
|
|
20240409,170800,66183260,2045,2045,2045,2045,0
|
|
20240409,170700,66183260,2045,2045,2045,2045,0
|
|
20240409,170600,66183260,2045,2045,2045,2045,0
|
|
20240409,170500,66183260,2045,2045,2045,2045,0
|
|
20240409,170400,66183260,2045,2045,2045,2045,0
|
|
20240409,170300,66183260,2045,2045,2045,2045,0
|
|
20240409,170200,66183260,2045,2045,2045,2045,0
|
|
20240409,170100,66183260,2045,2045,2045,2045,0
|
|
20240409,170000,66183260,2045,2045,2045,2045,0
|
|
20240409,165900,66183260,2045,2045,2045,2045,0
|
|
20240409,165800,66183260,2045,2045,2045,2045,0
|
|
20240409,165700,66183260,2045,2045,2045,2045,0
|
|
20240409,165600,66183260,2045,2045,2045,2045,0
|
|
20240409,165500,66183260,2045,2045,2045,2045,0
|
|
20240409,165400,66183260,2045,2045,2045,2045,0
|
|
20240409,165300,66183260,2045,2045,2045,2045,0
|
|
20240409,165200,66183260,2045,2045,2045,2045,0
|
|
20240409,165100,66183260,2045,2045,2045,2045,0
|
|
20240409,165000,66183260,2045,2045,2045,2045,0
|
|
20240409,164900,66183260,2045,2045,2045,2045,0
|
|
20240409,164800,66183260,2045,2045,2045,2045,0
|
|
20240409,164700,66183260,2045,2045,2045,2045,0
|
|
20240409,164600,66183260,2045,2045,2045,2045,0
|
|
20240409,164500,66183260,2045,2045,2045,2045,0
|
|
20240409,164400,66183260,2045,2045,2045,2045,1180
|
|
20240409,164300,66183260,2045,2045,2045,2045,0
|
|
20240409,164200,66183260,2045,2045,2045,2045,0
|
|
20240409,164100,66183260,2045,2045,2045,2045,0
|
|
20240409,164000,66183260,2045,2045,2045,2045,0
|
|
20240409,163900,66183260,2045,2045,2045,2045,0
|
|
20240409,163800,66183260,2045,2045,2045,2045,0
|
|
20240409,163700,66183260,2045,2045,2045,2045,0
|
|
20240409,163600,66183260,2045,2045,2045,2045,0
|
|
20240409,163500,66183260,2045,2045,2045,2045,0
|
|
20240409,163400,66183260,2045,2045,2045,2045,0
|
|
20240409,163300,66183260,2045,2045,2045,2045,0
|
|
20240409,163200,66183260,2045,2045,2045,2045,0
|
|
20240409,163100,66183260,2045,2045,2045,2045,0
|
|
20240409,163000,66183260,2045,2045,2045,2045,0
|
|
20240409,162900,66183260,2045,2045,2045,2045,0
|
|
20240409,162800,66183260,2045,2045,2045,2045,0
|
|
20240409,162700,66183260,2045,2045,2045,2045,0
|
|
20240409,162600,66183260,2045,2045,2045,2045,0
|
|
20240409,162500,66183260,2045,2045,2045,2045,0
|
|
20240409,162400,66183260,2045,2045,2045,2045,0
|
|
20240409,162300,66183260,2045,2045,2045,2045,0
|
|
20240409,162200,66183260,2045,2045,2045,2045,0
|
|
20240409,162100,66183260,2045,2045,2045,2045,0
|
|
20240409,162000,66183260,2045,2045,2045,2045,0
|
|
20240409,161900,66183260,2045,2045,2045,2045,0
|
|
20240409,161800,66183260,2045,2045,2045,2045,0
|
|
20240409,161700,66183260,2045,2045,2045,2045,0
|
|
20240409,161600,66183260,2045,2045,2045,2045,0
|
|
20240409,161500,66183260,2045,2045,2045,2045,0
|
|
20240409,161400,66183260,2045,2045,2045,2045,1180
|
|
20240409,161300,66183260,2045,2045,2045,2045,0
|
|
20240409,161200,66183260,2045,2045,2045,2045,0
|
|
20240409,161100,66183260,2045,2045,2045,2045,0
|
|
20240409,161000,66183260,2045,2045,2045,2045,0
|
|
20240409,160900,66183260,2045,2045,2045,2045,0
|
|
20240409,160800,66183260,2045,2045,2045,2045,0
|
|
20240409,160700,66183260,2045,2045,2045,2045,0
|
|
20240409,160600,66183260,2045,2045,2045,2045,0
|
|
20240409,160500,66183260,2045,2045,2045,2045,0
|
|
20240409,160400,66183260,2045,2045,2045,2045,0
|
|
20240409,160300,66183260,2045,2045,2045,2045,0
|
|
20240409,160200,66183260,2045,2045,2045,2045,0
|
|
20240409,160100,66183260,2045,2045,2045,2045,0
|
|
20240409,160000,66183260,2045,2045,2045,2045,0
|
|
20240409,155900,66183260,2045,2045,2045,2045,0
|
|
20240409,155800,66183260,2045,2045,2045,2045,0
|
|
20240409,155700,66183260,2045,2045,2045,2045,0
|
|
20240409,155600,66183260,2045,2045,2045,2045,0
|
|
20240409,155500,66183260,2045,2045,2045,2045,0
|
|
20240409,155400,66183260,2045,2045,2045,2045,0
|
|
20240409,155300,66183260,2045,2045,2045,2045,0
|
|
20240409,155200,66183260,2045,2045,2045,2045,0
|
|
20240409,155100,66183260,2045,2045,2045,2045,0
|
|
20240409,155000,66183260,2045,2045,2045,2045,0
|
|
20240409,154900,66183260,2045,2045,2045,2045,0
|
|
20240409,154800,66183260,2045,2045,2045,2045,0
|
|
20240409,154700,66183260,2045,2045,2045,2045,0
|
|
20240409,154600,66183260,2045,2045,2045,2045,0
|
|
20240409,154500,66183260,2045,2045,2045,2045,0
|
|
20240409,154400,66183260,2045,2045,2045,2045,1180
|
|
20240409,154300,66183260,2045,2045,2045,2045,0
|
|
20240409,154200,66183260,2045,2045,2045,2045,0
|
|
20240409,154100,66183260,2045,2045,2045,2045,0
|
|
20240409,154000,66183260,2045,2045,2045,2045,0
|
|
20240409,153900,66183260,2045,2045,2045,2045,0
|
|
20240409,153800,66183260,2045,2045,2045,2045,0
|
|
20240409,153700,66183260,2045,2045,2045,2045,0
|
|
20240409,153600,66183260,2045,2045,2045,2045,0
|
|
20240409,153500,66183260,2045,2045,2045,2045,0
|
|
20240409,153400,66183260,2045,2045,2045,2045,0
|
|
20240409,153300,66183260,2045,2045,2045,2045,0
|
|
20240409,153200,66183260,2045,2045,2045,2045,0
|
|
20240409,153100,66183260,2045,2045,2045,2045,0
|
|
20240409,153000,66183260,2045,2045,2045,2045,1180
|
|
20240409,152900,63770160,2045,2045,2045,2045,0
|
|
20240409,152800,63770160,2045,2045,2045,2045,0
|
|
20240409,152700,63770160,2045,2045,2045,2045,0
|
|
20240409,152600,63770160,2045,2045,2045,2045,0
|
|
20240409,152500,63770160,2045,2045,2045,2045,0
|
|
20240409,152400,63770160,2045,2045,2045,2045,0
|
|
20240409,152300,63770160,2045,2045,2045,2045,0
|
|
20240409,152200,63770160,2045,2045,2045,2045,0
|
|
20240409,152100,63770160,2045,2045,2045,2045,0
|
|
20240409,152000,63770160,2045,2045,2045,2045,0
|
|
20240409,151900,63770160,2045,2030,2045,2030,570
|
|
20240409,151800,62610630,2030,2030,2030,2030,0
|
|
20240409,151700,62610630,2030,2030,2030,2030,0
|
|
20240409,151600,62610630,2030,2030,2030,2030,0
|
|
20240409,151500,62610630,2030,2030,2030,2030,4
|
|
20240409,151400,62602510,2030,2030,2030,2030,0
|
|
20240409,151300,62602510,2030,2030,2030,2030,0
|
|
20240409,151200,62602510,2030,2030,2030,2030,4
|
|
20240409,151100,62594390,2030,2030,2030,2030,0
|
|
20240409,151000,62594390,2030,2030,2030,2030,0
|
|
20240409,150900,62594390,2030,2030,2030,2030,4
|
|
20240409,150800,62586270,2030,2030,2030,2030,0
|
|
20240409,150700,62586270,2030,2030,2030,2030,0
|
|
20240409,150600,62586270,2030,2030,2030,2030,4
|
|
20240409,150500,62578150,2030,2030,2030,2030,0
|
|
20240409,150400,62578150,2030,2030,2030,2030,0
|
|
20240409,150300,62578150,2030,2030,2030,2030,4
|
|
20240409,150200,62570030,2035,2035,2035,2035,0
|
|
20240409,150100,62570030,2035,2025,2035,2025,1100
|
|
20240409,150000,60341715,2015,2025,2025,2015,1848
|
|
20240409,145900,56617955,2025,2025,2025,2025,0
|
|
20240409,145800,56617955,2025,2025,2025,2025,0
|
|
20240409,145700,56617955,2025,2025,2025,2025,4
|
|
20240409,145600,56609855,2025,2025,2025,2025,0
|
|
20240409,145500,56609855,2025,2015,2025,2015,130
|
|
20240409,145400,56346805,2025,2020,2025,2020,310
|
|
20240409,145300,55720555,2015,2015,2015,2015,0
|
|
20240409,145200,55720555,2015,2015,2015,2015,0
|
|
20240409,145100,55720555,2015,2015,2015,2015,0
|
|
20240409,145000,55720555,2015,2015,2015,2015,0
|
|
20240409,144900,55720555,2015,2015,2015,2015,0
|
|
20240409,144800,55720555,2015,2015,2015,2015,0
|
|
20240409,144700,55720555,2015,2015,2015,2015,0
|
|
20240409,144600,55720555,2015,2015,2015,2015,1202
|
|
20240409,144500,53298525,2025,2025,2025,2025,4
|
|
20240409,144400,53290425,2025,2025,2025,2025,0
|
|
20240409,144300,53290425,2025,2025,2025,2025,0
|
|
20240409,144200,53290425,2025,2025,2025,2025,4
|
|
20240409,144100,53282325,2025,2025,2025,2025,0
|
|
20240409,144000,53282325,2025,2025,2025,2025,0
|
|
20240409,143900,53282325,2025,2025,2025,2025,9
|
|
20240409,143800,53264100,2025,2025,2025,2025,0
|
|
20240409,143700,53264100,2025,2025,2025,2025,1
|
|
20240409,143600,53262075,2015,2015,2015,2015,0
|
|
20240409,143500,53262075,2015,2015,2015,2015,64
|
|
20240409,143400,53133115,2025,2025,2025,2025,0
|
|
20240409,143300,53133115,2025,2025,2025,2025,4
|
|
20240409,143200,53125015,2025,2020,2025,2020,15
|
|
20240409,143100,53094705,2015,2015,2015,2015,0
|
|
20240409,143000,53094705,2015,2015,2015,2015,0
|
|
20240409,142900,53094705,2015,2015,2015,2015,2
|
|
20240409,142800,53090675,2020,2020,2020,2020,0
|
|
20240409,142700,53090675,2020,2020,2020,2020,4
|
|
20240409,142600,53082595,2020,2020,2020,2020,0
|
|
20240409,142500,53082595,2020,2020,2020,2020,0
|
|
20240409,142400,53082595,2020,2020,2020,2020,4
|
|
20240409,142300,53074515,2020,2020,2020,2020,0
|
|
20240409,142200,53074515,2020,2020,2020,2020,0
|
|
20240409,142100,53074515,2020,2020,2020,2020,4
|
|
20240409,142000,53066435,2020,2020,2020,2020,0
|
|
20240409,141900,53066435,2020,2020,2020,2020,0
|
|
20240409,141800,53066435,2020,2020,2020,2020,4
|
|
20240409,141700,53058355,2020,2020,2020,2020,0
|
|
20240409,141600,53058355,2020,2020,2020,2020,0
|
|
20240409,141500,53058355,2020,2020,2020,2020,37
|
|
20240409,141400,52983615,2020,2020,2020,2020,0
|
|
20240409,141300,52983615,2020,2020,2020,2020,200
|
|
20240409,141200,52579615,2020,2025,2025,2020,21
|
|
20240409,141100,52537175,2025,2025,2025,2025,0
|
|
20240409,141000,52537175,2025,2025,2025,2025,0
|
|
20240409,140900,52537175,2025,2025,2025,2025,4
|
|
20240409,140800,52529075,2025,2025,2025,2025,0
|
|
20240409,140700,52529075,2025,2025,2025,2025,0
|
|
20240409,140600,52529075,2025,2025,2025,2025,4
|
|
20240409,140500,52520975,2025,2025,2025,2025,0
|
|
20240409,140400,52520975,2025,2025,2025,2025,0
|
|
20240409,140300,52520975,2025,2025,2025,2025,4
|
|
20240409,140200,52512875,2025,2025,2025,2025,0
|
|
20240409,140100,52512875,2025,2025,2025,2025,0
|
|
20240409,140000,52512875,2025,2025,2025,2025,4
|
|
20240409,135900,52504775,2025,2025,2025,2025,0
|
|
20240409,135800,52504775,2025,2025,2025,2025,1
|
|
20240409,135700,52502750,2010,2010,2010,2010,0
|
|
20240409,135600,52502750,2010,2010,2010,2010,0
|
|
20240409,135500,52502750,2010,2010,2010,2010,66
|
|
20240409,135400,52370090,2025,2025,2025,2025,4
|
|
20240409,135300,52361990,2025,2025,2025,2025,0
|
|
20240409,135200,52361990,2025,2025,2025,2025,0
|
|
20240409,135100,52361990,2025,2025,2025,2025,4
|
|
20240409,135000,52353890,2025,2025,2025,2025,0
|
|
20240409,134900,52353890,2025,2025,2025,2025,0
|
|
20240409,134800,52353890,2025,2025,2025,2025,4
|
|
20240409,134700,52345790,2025,2025,2025,2025,0
|
|
20240409,134600,52345790,2025,2025,2025,2025,0
|
|
20240409,134500,52345790,2025,2025,2025,2025,4
|
|
20240409,134400,52337690,2025,2025,2025,2025,0
|
|
20240409,134300,52337690,2025,2025,2025,2025,0
|
|
20240409,134200,52337690,2025,2025,2025,2025,4
|
|
20240409,134100,52329590,2025,2025,2025,2025,0
|
|
20240409,134000,52329590,2025,2025,2025,2025,0
|
|
20240409,133900,52329590,2025,2025,2025,2025,4
|
|
20240409,133800,52321490,2025,2025,2025,2005,80
|
|
20240409,133700,52159530,2025,2020,2025,2020,98
|
|
20240409,133600,51961450,2020,2020,2020,2020,88
|
|
20240409,133500,51783690,2020,2005,2020,2005,162
|
|
20240409,133400,51457410,2020,2020,2020,2020,84
|
|
20240409,133300,51287730,2020,2020,2020,2020,102
|
|
20240409,133200,51081690,2020,2020,2020,2020,98
|
|
20240409,133100,50883730,2020,2010,2025,2005,215
|
|
20240409,133000,50451030,2010,2010,2010,2010,0
|
|
20240409,132900,50451030,2010,2010,2010,2010,0
|
|
20240409,132800,50451030,2010,2010,2010,2010,0
|
|
20240409,132700,50451030,2010,2010,2010,2010,0
|
|
20240409,132600,50451030,2010,2010,2010,2010,0
|
|
20240409,132500,50451030,2010,2010,2010,2010,0
|
|
20240409,132400,50451030,2010,2010,2010,2010,0
|
|
20240409,132300,50451030,2010,2010,2010,2010,0
|
|
20240409,132200,50451030,2010,2010,2010,2010,0
|
|
20240409,132100,50451030,2010,2025,2025,2010,6
|
|
20240409,132000,50438910,2025,2025,2025,2025,0
|
|
20240409,131900,50438910,2025,2025,2025,2025,0
|
|
20240409,131800,50438910,2025,2025,2025,2025,4
|
|
20240409,131700,50430810,2025,2025,2025,2025,0
|
|
20240409,131600,50430810,2025,2025,2025,2025,0
|
|
20240409,131500,50430810,2025,2010,2025,2010,114
|
|
20240409,131400,50200920,2010,2010,2010,2010,0
|
|
20240409,131300,50200920,2010,2010,2010,2010,0
|
|
20240409,131200,50200920,2010,2010,2010,2010,0
|
|
20240409,131100,50200920,2010,2010,2010,2010,0
|
|
20240409,131000,50200920,2010,2010,2010,2010,0
|
|
20240409,130900,50200920,2010,2010,2010,2010,0
|
|
20240409,130800,50200920,2010,2010,2010,2010,0
|
|
20240409,130700,50200920,2010,2010,2010,2010,0
|
|
20240409,130600,50200920,2010,2010,2010,2010,0
|
|
20240409,130500,50200920,2010,2010,2010,2010,0
|
|
20240409,130400,50200920,2010,2010,2010,2010,2
|
|
20240409,130300,50196900,2010,2010,2010,2010,0
|
|
20240409,130200,50196900,2010,2010,2010,2010,0
|
|
20240409,130100,50196900,2010,2010,2010,2010,0
|
|
20240409,130000,50196900,2010,2010,2010,2010,0
|
|
20240409,125900,50196900,2010,2010,2010,2010,0
|
|
20240409,125800,50196900,2010,2010,2010,2010,0
|
|
20240409,125700,50196900,2010,2010,2010,2010,0
|
|
20240409,125600,50196900,2010,2010,2010,2010,0
|
|
20240409,125500,50196900,2010,2010,2010,2010,64
|
|
20240409,125400,50068260,2025,2025,2025,2025,4
|
|
20240409,125300,50060160,2025,2025,2025,2025,1
|
|
20240409,125200,50058135,2010,2010,2010,2010,0
|
|
20240409,125100,50058135,2010,2010,2010,2010,0
|
|
20240409,125000,50058135,2010,2010,2010,2010,0
|
|
20240409,124900,50058135,2010,2010,2010,2010,0
|
|
20240409,124800,50058135,2010,2010,2010,2010,0
|
|
20240409,124700,50058135,2010,2010,2010,2010,2
|
|
20240409,124600,50054115,2025,2025,2025,2025,0
|
|
20240409,124500,50054115,2025,2025,2025,2025,1
|
|
20240409,124400,50052090,2010,2010,2010,2010,0
|
|
20240409,124300,50052090,2010,2010,2010,2010,0
|
|
20240409,124200,50052090,2010,2010,2010,2010,0
|
|
20240409,124100,50052090,2010,2010,2010,2010,0
|
|
20240409,124000,50052090,2010,2010,2010,2010,25
|
|
20240409,123900,50001840,2010,2010,2010,2010,4
|
|
20240409,123800,49993800,2010,2010,2010,2010,0
|
|
20240409,123700,49993800,2010,2010,2010,2010,1
|
|
20240409,123600,49991790,2010,2010,2010,2010,4
|
|
20240409,123500,49983750,2010,2010,2010,2010,30
|
|
20240409,123400,49923450,2005,2005,2005,2005,0
|
|
20240409,123300,49923450,2005,2005,2005,2005,0
|
|
20240409,123200,49923450,2005,2005,2005,2005,0
|
|
20240409,123100,49923450,2005,2005,2005,2005,0
|
|
20240409,123000,49923450,2005,2025,2025,2005,6
|
|
20240409,122900,49911340,2025,2025,2025,2025,0
|
|
20240409,122800,49911340,2025,2025,2025,2025,0
|
|
20240409,122700,49911340,2025,2025,2025,2025,4
|
|
20240409,122600,49903240,2025,2025,2025,2025,0
|
|
20240409,122500,49903240,2025,2025,2025,2025,0
|
|
20240409,122400,49903240,2025,2025,2025,2025,4
|
|
20240409,122300,49895140,2025,2025,2025,2025,0
|
|
20240409,122200,49895140,2025,2025,2025,2025,0
|
|
20240409,122100,49895140,2025,2025,2025,2025,4
|
|
20240409,122000,49887040,2030,2030,2030,2030,0
|
|
20240409,121900,49887040,2030,2030,2030,2030,0
|
|
20240409,121800,49887040,2030,2015,2030,2015,78
|
|
20240409,121700,49729340,2005,2005,2005,2005,0
|
|
20240409,121600,49729340,2005,2005,2005,2005,0
|
|
20240409,121500,49729340,2005,2005,2005,2005,64
|
|
20240409,121400,49601020,2005,2005,2005,2005,0
|
|
20240409,121300,49601020,2005,2005,2005,2005,2
|
|
20240409,121200,49597010,2015,2015,2015,2015,4
|
|
20240409,121100,49588950,2015,2015,2015,2015,0
|
|
20240409,121000,49588950,2015,2015,2015,2015,0
|
|
20240409,120900,49588950,2015,2015,2015,2015,4
|
|
20240409,120800,49580890,2015,2015,2015,2015,0
|
|
20240409,120700,49580890,2015,2015,2015,2015,0
|
|
20240409,120600,49580890,2015,2015,2015,2015,1
|
|
20240409,120500,49578875,2005,2005,2005,2005,0
|
|
20240409,120400,49578875,2005,2005,2005,2005,0
|
|
20240409,120300,49578875,2005,2005,2005,2005,0
|
|
20240409,120200,49578875,2005,2005,2005,2005,0
|
|
20240409,120100,49578875,2005,2005,2005,2005,0
|
|
20240409,120000,49578875,2005,2005,2005,2005,8
|
|
20240409,115900,49562835,2005,2005,2005,2005,0
|
|
20240409,115800,49562835,2005,2005,2005,2005,1
|
|
20240409,115700,49560830,2005,2005,2005,2005,0
|
|
20240409,115600,49560830,2005,2005,2005,2005,2
|
|
20240409,115500,49556820,2005,2005,2005,2005,64
|
|
20240409,115400,49428500,2030,2030,2030,2030,4
|
|
20240409,115300,49420380,2030,2030,2030,2030,0
|
|
20240409,115200,49420380,2030,2030,2030,2030,0
|
|
20240409,115100,49420380,2030,2030,2030,2030,4
|
|
20240409,115000,49412260,2030,2030,2030,2030,0
|
|
20240409,114900,49412260,2030,2030,2030,2030,0
|
|
20240409,114800,49412260,2030,2030,2030,2030,4
|
|
20240409,114700,49404140,2040,2040,2040,2040,0
|
|
20240409,114600,49404140,2040,2040,2040,2040,0
|
|
20240409,114500,49404140,2040,2025,2040,2025,1404
|
|
20240409,114400,46549260,2030,2030,2030,2030,0
|
|
20240409,114300,46549260,2030,2030,2030,2030,0
|
|
20240409,114200,46549260,2030,2030,2030,2030,4
|
|
20240409,114100,46541140,2030,2030,2030,2030,0
|
|
20240409,114000,46541140,2030,2025,2030,2025,4
|
|
20240409,113900,46533030,2005,2020,2020,2005,6
|
|
20240409,113800,46520940,2020,2020,2020,2020,0
|
|
20240409,113700,46520940,2020,2020,2020,2020,84
|
|
20240409,113600,46351260,2020,2020,2020,2020,172
|
|
20240409,113500,46003820,2020,2000,2020,2000,232
|
|
20240409,113400,45536685,2020,2015,2020,2015,168
|
|
20240409,113300,45197805,2015,2015,2015,2015,124
|
|
20240409,113200,44947945,2015,2015,2015,2015,0
|
|
20240409,113100,44947945,2015,2015,2015,2015,0
|
|
20240409,113000,44947945,2015,2015,2015,2015,4
|
|
20240409,112900,44939885,2015,2015,2015,2015,0
|
|
20240409,112800,44939885,2015,2015,2015,2015,0
|
|
20240409,112700,44939885,2015,2015,2015,2015,4
|
|
20240409,112600,44931825,2015,2015,2015,2015,0
|
|
20240409,112500,44931825,2015,2015,2015,2015,0
|
|
20240409,112400,44931825,2015,2015,2015,2015,4
|
|
20240409,112300,44923765,2015,1999,2015,1999,647
|
|
20240409,112200,43630396,1999,1999,1999,1999,202
|
|
20240409,112100,43226598,1999,1999,1999,1999,0
|
|
20240409,112000,43226598,1999,2000,2000,1999,258
|
|
20240409,111900,42710848,2000,2000,2000,2000,0
|
|
20240409,111800,42710848,2000,2000,2000,2000,0
|
|
20240409,111700,42710848,2000,2000,2000,2000,0
|
|
20240409,111600,42710848,2000,2000,2000,2000,0
|
|
20240409,111500,42710848,2000,2000,2000,2000,64
|
|
20240409,111400,42582848,2000,2000,2000,2000,552
|
|
20240409,111300,41478848,2005,2005,2005,2005,0
|
|
20240409,111200,41478848,2005,2005,2005,2005,4
|
|
20240409,111100,41470828,2005,2005,2005,2005,0
|
|
20240409,111000,41470828,2005,2005,2005,2005,0
|
|
20240409,110900,41470828,2005,2005,2005,2005,4
|
|
20240409,110800,41462808,2005,2005,2005,2005,20
|
|
20240409,110700,41422708,2005,2005,2005,2005,0
|
|
20240409,110600,41422708,2005,2005,2005,2005,0
|
|
20240409,110500,41422708,2005,2005,2005,2005,2
|
|
20240409,110400,41418698,2020,2020,2020,2020,0
|
|
20240409,110300,41418698,2020,2020,2020,2020,1
|
|
20240409,110200,41416678,2005,2005,2005,2005,0
|
|
20240409,110100,41416678,2005,2005,2005,2005,0
|
|
20240409,110000,41416678,2005,2005,2005,2005,0
|
|
20240409,105900,41416678,2005,2005,2005,2005,0
|
|
20240409,105800,41416678,2005,2005,2005,2005,0
|
|
20240409,105700,41416678,2005,2005,2005,2005,7
|
|
20240409,105600,41402643,2005,2005,2005,2005,0
|
|
20240409,105500,41402643,2005,2005,2005,2005,57
|
|
20240409,105400,41288358,2020,2020,2020,2020,4
|
|
20240409,105300,41280278,2020,2020,2020,2020,0
|
|
20240409,105200,41280278,2020,2020,2020,2020,197
|
|
20240409,105100,40882338,2020,2020,2020,2020,354
|
|
20240409,105000,40167258,2020,2020,2020,2020,350
|
|
20240409,104900,39460258,2020,2020,2020,2020,350
|
|
20240409,104800,38753258,2020,2020,2020,2005,343
|
|
20240409,104700,38060983,2020,2005,2020,2005,385
|
|
20240409,104600,37285058,2005,2005,2005,2005,411
|
|
20240409,104500,36461003,2005,2005,2005,2005,100
|
|
20240409,104400,36260503,1999,1999,1999,1999,0
|
|
20240409,104300,36260503,1999,1999,1999,1999,0
|
|
20240409,104200,36260503,1999,1999,1999,1999,0
|
|
20240409,104100,36260503,1999,1999,1999,1999,48
|
|
20240409,104000,36164551,1999,2000,2000,1999,119
|
|
20240409,103900,35926656,1999,1999,1999,1999,0
|
|
20240409,103800,35926656,1999,1999,1999,1999,0
|
|
20240409,103700,35926656,1999,1999,1999,1999,0
|
|
20240409,103600,35926656,1999,1999,1999,1999,0
|
|
20240409,103500,35926656,1999,2000,2000,1999,1747
|
|
20240409,103400,32433506,2005,2005,2005,2005,0
|
|
20240409,103300,32433506,2005,2005,2005,2005,100
|
|
20240409,103200,32233006,2000,2000,2000,2000,0
|
|
20240409,103100,32233006,2000,2000,2000,2000,2
|
|
20240409,103000,32229006,2005,2005,2005,2005,4
|
|
20240409,102900,32220986,2005,2005,2005,2005,20
|
|
20240409,102800,32180886,2005,2005,2005,2005,0
|
|
20240409,102700,32180886,2005,2005,2005,2005,4
|
|
20240409,102600,32172866,2005,2005,2005,2005,0
|
|
20240409,102500,32172866,2005,2005,2005,2005,0
|
|
20240409,102400,32172866,2005,2005,2005,2005,4
|
|
20240409,102300,32164846,2005,2005,2005,2005,1
|
|
20240409,102200,32162841,2000,2000,2000,2000,0
|
|
20240409,102100,32162841,2000,2005,2005,2000,5
|
|
20240409,102000,32152821,2005,2010,2010,2005,164
|
|
20240409,101900,31823501,2005,2005,2005,2005,0
|
|
20240409,101800,31823501,2005,2005,2005,2005,0
|
|
20240409,101700,31823501,2005,2005,2005,2005,0
|
|
20240409,101600,31823501,2005,2005,2005,2005,46
|
|
20240409,101500,31731271,2005,2005,2005,2005,18
|
|
20240409,101400,31695181,2005,2005,2005,2005,2
|
|
20240409,101300,31691171,2015,2015,2015,2015,0
|
|
20240409,101200,31691171,2015,2015,2015,2015,4
|
|
20240409,101100,31683111,2020,2020,2020,2020,0
|
|
20240409,101000,31683111,2020,2020,2020,2020,0
|
|
20240409,100900,31683111,2020,2020,2020,2020,4
|
|
20240409,100800,31675031,2020,2020,2020,2020,0
|
|
20240409,100700,31675031,2020,2020,2020,2020,0
|
|
20240409,100600,31675031,2020,2020,2020,2020,4
|
|
20240409,100500,31666951,2020,2020,2020,2020,0
|
|
20240409,100400,31666951,2020,2020,2020,2020,0
|
|
20240409,100300,31666951,2020,2020,2020,2020,4
|
|
20240409,100200,31658871,2020,2020,2020,2020,0
|
|
20240409,100100,31658871,2020,2020,2020,2020,0
|
|
20240409,100000,31658871,2020,2020,2020,2020,4
|
|
20240409,095900,31650791,2020,2020,2020,2020,1
|
|
20240409,095800,31648771,2020,2020,2020,2020,5
|
|
20240409,095700,31638671,2000,2000,2000,2000,2
|
|
20240409,095600,31634671,2000,2000,2000,2000,0
|
|
20240409,095500,31634671,2000,2000,2000,2000,64
|
|
20240409,095400,31506671,2015,2015,2015,2015,4
|
|
20240409,095300,31498611,2020,2020,2020,2020,0
|
|
20240409,095200,31498611,2020,2020,2020,2020,0
|
|
20240409,095100,31498611,2020,2020,2020,2020,4
|
|
20240409,095000,31490531,2020,2020,2020,2020,0
|
|
20240409,094900,31490531,2020,2020,2020,2020,0
|
|
20240409,094800,31490531,2020,2020,2020,2020,4
|
|
20240409,094700,31482451,2025,2025,2025,2025,0
|
|
20240409,094600,31482451,2025,2025,2025,2025,0
|
|
20240409,094500,31482451,2025,2015,2025,2015,41
|
|
20240409,094400,31399661,1999,2005,2005,1999,3000
|
|
20240409,094300,25398165,2005,2005,2005,2005,0
|
|
20240409,094200,25398165,2005,2005,2005,2005,0
|
|
20240409,094100,25398165,2005,2010,2010,2005,477
|
|
20240409,094000,24441060,2010,2010,2010,2010,464
|
|
20240409,093900,23508420,2010,2010,2010,2010,0
|
|
20240409,093800,23508420,2010,2015,2015,2010,57
|
|
20240409,093700,23393795,2015,2015,2015,2015,81
|
|
20240409,093600,23230580,2010,2010,2010,2010,0
|
|
20240409,093500,23230580,2010,2010,2010,2010,64
|
|
20240409,093400,23101940,2010,2010,2010,2010,0
|
|
20240409,093300,23101940,2010,2035,2035,2010,50
|
|
20240409,093200,23001340,2035,2035,2035,2035,0
|
|
20240409,093100,23001340,2035,2035,2035,2035,0
|
|
20240409,093000,23001340,2035,2035,2035,2035,4
|
|
20240409,092900,22993200,2035,2030,2035,2030,27
|
|
20240409,092800,22938385,2005,2015,2015,2005,1565
|
|
20240409,092700,19795730,2030,2030,2030,2030,4
|
|
20240409,092600,19787610,2030,2030,2030,2030,1
|
|
20240409,092500,19785580,2015,2015,2015,2015,0
|
|
20240409,092400,19785580,2015,2015,2015,2015,745
|
|
20240409,092300,18284405,2015,2015,2015,2010,188
|
|
20240409,092200,17906240,2015,2015,2015,2015,0
|
|
20240409,092100,17906240,2015,2020,2020,2015,47
|
|
20240409,092000,17811515,2020,2020,2020,2020,60
|
|
20240409,091900,17690315,2025,2040,2040,2020,113
|
|
20240409,091800,17461715,2055,2055,2055,2055,4
|
|
20240409,091700,17453495,2055,2055,2055,2055,0
|
|
20240409,091600,17453495,2055,2055,2055,2055,1
|
|
20240409,091500,17451440,2020,2030,2030,2020,138
|
|
20240409,091400,17171540,2065,2065,2065,2065,0
|
|
20240409,091300,17171540,2065,2065,2065,2065,1
|
|
20240409,091200,17169475,2020,2020,2020,2020,0
|
|
20240409,091100,17169475,2020,2025,2025,2020,122
|
|
20240409,091000,16922820,2080,2080,2080,2080,0
|
|
20240409,090900,16922820,2080,2080,2080,2080,4
|
|
20240409,090800,16914500,2080,2060,2080,2060,991
|
|
20240409,090700,14858645,2060,2025,2060,2025,3600
|
|
20240409,090600,7526345,2030,2025,2030,2025,540
|
|
20240409,090500,6432030,2000,2005,2005,2000,2700
|
|
20240409,090400,1032025,2025,2025,2025,2025,1
|
|
20240409,090300,1030000,2000,2000,2000,2000,0
|
|
20240409,090200,1030000,2000,2000,2000,2000,0
|
|
20240409,090100,1030000,2000,2000,2000,2000,0
|
|
20240409,090000,1030000,2000,2000,2000,2000,515
|