617 lines
28 KiB
CSV
617 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240411,191400,11732965,2030,2030,2030,2030,692
|
|
20240411,191300,11732965,2030,2030,2030,2030,0
|
|
20240411,191200,11732965,2030,2030,2030,2030,0
|
|
20240411,191100,11732965,2030,2030,2030,2030,0
|
|
20240411,191000,11732965,2030,2030,2030,2030,0
|
|
20240411,190900,11732965,2030,2030,2030,2030,0
|
|
20240411,190800,11732965,2030,2030,2030,2030,0
|
|
20240411,190700,11732965,2030,2030,2030,2030,0
|
|
20240411,190600,11732965,2030,2030,2030,2030,0
|
|
20240411,190500,11732965,2030,2030,2030,2030,0
|
|
20240411,190400,11732965,2030,2030,2030,2030,0
|
|
20240411,190300,11732965,2030,2030,2030,2030,0
|
|
20240411,190200,11732965,2030,2030,2030,2030,0
|
|
20240411,190100,11732965,2030,2030,2030,2030,0
|
|
20240411,190000,11732965,2030,2030,2030,2030,0
|
|
20240411,185900,11732965,2030,2030,2030,2030,0
|
|
20240411,185800,11732965,2030,2030,2030,2030,0
|
|
20240411,185700,11732965,2030,2030,2030,2030,0
|
|
20240411,185600,11732965,2030,2030,2030,2030,0
|
|
20240411,185500,11732965,2030,2030,2030,2030,0
|
|
20240411,185400,11732965,2030,2030,2030,2030,0
|
|
20240411,185300,11732965,2030,2030,2030,2030,0
|
|
20240411,185200,11732965,2030,2030,2030,2030,0
|
|
20240411,185100,11732965,2030,2030,2030,2030,0
|
|
20240411,185000,11732965,2030,2030,2030,2030,0
|
|
20240411,184900,11732965,2030,2030,2030,2030,0
|
|
20240411,184800,11732965,2030,2030,2030,2030,0
|
|
20240411,184700,11732965,2030,2030,2030,2030,0
|
|
20240411,184600,11732965,2030,2030,2030,2030,0
|
|
20240411,184500,11732965,2030,2030,2030,2030,0
|
|
20240411,184400,11732965,2030,2030,2030,2030,692
|
|
20240411,184300,11732965,2030,2030,2030,2030,0
|
|
20240411,184200,11732965,2030,2030,2030,2030,0
|
|
20240411,184100,11732965,2030,2030,2030,2030,0
|
|
20240411,184000,11732965,2030,2030,2030,2030,0
|
|
20240411,183900,11732965,2030,2030,2030,2030,0
|
|
20240411,183800,11732965,2030,2030,2030,2030,0
|
|
20240411,183700,11732965,2030,2030,2030,2030,0
|
|
20240411,183600,11732965,2030,2030,2030,2030,0
|
|
20240411,183500,11732965,2030,2030,2030,2030,0
|
|
20240411,183400,11732965,2030,2030,2030,2030,0
|
|
20240411,183300,11732965,2030,2030,2030,2030,0
|
|
20240411,183200,11732965,2030,2030,2030,2030,0
|
|
20240411,183100,11732965,2030,2030,2030,2030,0
|
|
20240411,183000,11732965,2030,2030,2030,2030,0
|
|
20240411,182900,11732965,2030,2030,2030,2030,0
|
|
20240411,182800,11732965,2030,2030,2030,2030,0
|
|
20240411,182700,11732965,2030,2030,2030,2030,0
|
|
20240411,182600,11732965,2030,2030,2030,2030,0
|
|
20240411,182500,11732965,2030,2030,2030,2030,0
|
|
20240411,182400,11732965,2030,2030,2030,2030,0
|
|
20240411,182300,11732965,2030,2030,2030,2030,0
|
|
20240411,182200,11732965,2030,2030,2030,2030,0
|
|
20240411,182100,11732965,2030,2030,2030,2030,0
|
|
20240411,182000,11732965,2030,2030,2030,2030,0
|
|
20240411,181900,11732965,2030,2030,2030,2030,0
|
|
20240411,181800,11732965,2030,2030,2030,2030,0
|
|
20240411,181700,11732965,2030,2030,2030,2030,0
|
|
20240411,181600,11732965,2030,2030,2030,2030,0
|
|
20240411,181500,11732965,2030,2030,2030,2030,0
|
|
20240411,181400,11732965,2030,2030,2030,2030,692
|
|
20240411,181300,11732965,2030,2030,2030,2030,0
|
|
20240411,181200,11732965,2030,2030,2030,2030,0
|
|
20240411,181100,11732965,2030,2030,2030,2030,0
|
|
20240411,181000,11732965,2030,2030,2030,2030,0
|
|
20240411,180900,11732965,2030,2030,2030,2030,0
|
|
20240411,180800,11732965,2030,2030,2030,2030,0
|
|
20240411,180700,11732965,2030,2030,2030,2030,0
|
|
20240411,180600,11732965,2030,2030,2030,2030,0
|
|
20240411,180500,11732965,2030,2030,2030,2030,0
|
|
20240411,180400,11732965,2030,2030,2030,2030,0
|
|
20240411,180300,11732965,2030,2030,2030,2030,0
|
|
20240411,180200,11732965,2030,2030,2030,2030,0
|
|
20240411,180100,11732965,2030,2030,2030,2030,0
|
|
20240411,180000,11732965,2030,2030,2030,2030,0
|
|
20240411,175900,11732965,2030,2030,2030,2030,0
|
|
20240411,175800,11732965,2030,2030,2030,2030,0
|
|
20240411,175700,11732965,2030,2030,2030,2030,0
|
|
20240411,175600,11732965,2030,2030,2030,2030,0
|
|
20240411,175500,11732965,2030,2030,2030,2030,0
|
|
20240411,175400,11732965,2030,2030,2030,2030,0
|
|
20240411,175300,11732965,2030,2030,2030,2030,0
|
|
20240411,175200,11732965,2030,2030,2030,2030,0
|
|
20240411,175100,11732965,2030,2030,2030,2030,0
|
|
20240411,175000,11732965,2030,2030,2030,2030,0
|
|
20240411,174900,11732965,2030,2030,2030,2030,0
|
|
20240411,174800,11732965,2030,2030,2030,2030,0
|
|
20240411,174700,11732965,2030,2030,2030,2030,0
|
|
20240411,174600,11732965,2030,2030,2030,2030,0
|
|
20240411,174500,11732965,2030,2030,2030,2030,0
|
|
20240411,174400,11732965,2030,2030,2030,2030,692
|
|
20240411,174300,11732965,2030,2030,2030,2030,0
|
|
20240411,174200,11732965,2030,2030,2030,2030,0
|
|
20240411,174100,11732965,2030,2030,2030,2030,0
|
|
20240411,174000,11732965,2030,2030,2030,2030,0
|
|
20240411,173900,11732965,2030,2030,2030,2030,0
|
|
20240411,173800,11732965,2030,2030,2030,2030,0
|
|
20240411,173700,11732965,2030,2030,2030,2030,0
|
|
20240411,173600,11732965,2030,2030,2030,2030,0
|
|
20240411,173500,11732965,2030,2030,2030,2030,0
|
|
20240411,173400,11732965,2030,2030,2030,2030,0
|
|
20240411,173300,11732965,2030,2030,2030,2030,0
|
|
20240411,173200,11732965,2030,2030,2030,2030,0
|
|
20240411,173100,11732965,2030,2030,2030,2030,0
|
|
20240411,173000,11732965,2030,2030,2030,2030,0
|
|
20240411,172900,11732965,2030,2030,2030,2030,0
|
|
20240411,172800,11732965,2030,2030,2030,2030,0
|
|
20240411,172700,11732965,2030,2030,2030,2030,0
|
|
20240411,172600,11732965,2030,2030,2030,2030,0
|
|
20240411,172500,11732965,2030,2030,2030,2030,0
|
|
20240411,172400,11732965,2030,2030,2030,2030,0
|
|
20240411,172300,11732965,2030,2030,2030,2030,0
|
|
20240411,172200,11732965,2030,2030,2030,2030,0
|
|
20240411,172100,11732965,2030,2030,2030,2030,0
|
|
20240411,172000,11732965,2030,2030,2030,2030,0
|
|
20240411,171900,11732965,2030,2030,2030,2030,0
|
|
20240411,171800,11732965,2030,2030,2030,2030,0
|
|
20240411,171700,11732965,2030,2030,2030,2030,0
|
|
20240411,171600,11732965,2030,2030,2030,2030,0
|
|
20240411,171500,11732965,2030,2030,2030,2030,0
|
|
20240411,171400,11732965,2030,2030,2030,2030,692
|
|
20240411,171300,11732965,2030,2030,2030,2030,0
|
|
20240411,171200,11732965,2030,2030,2030,2030,0
|
|
20240411,171100,11732965,2030,2030,2030,2030,0
|
|
20240411,171000,11732965,2030,2030,2030,2030,0
|
|
20240411,170900,11732965,2030,2030,2030,2030,0
|
|
20240411,170800,11732965,2030,2030,2030,2030,0
|
|
20240411,170700,11732965,2030,2030,2030,2030,0
|
|
20240411,170600,11732965,2030,2030,2030,2030,0
|
|
20240411,170500,11732965,2030,2030,2030,2030,0
|
|
20240411,170400,11732965,2030,2030,2030,2030,0
|
|
20240411,170300,11732965,2030,2030,2030,2030,0
|
|
20240411,170200,11732965,2030,2030,2030,2030,0
|
|
20240411,170100,11732965,2030,2030,2030,2030,0
|
|
20240411,170000,11732965,2030,2030,2030,2030,0
|
|
20240411,165900,11732965,2030,2030,2030,2030,0
|
|
20240411,165800,11732965,2030,2030,2030,2030,0
|
|
20240411,165700,11732965,2030,2030,2030,2030,0
|
|
20240411,165600,11732965,2030,2030,2030,2030,0
|
|
20240411,165500,11732965,2030,2030,2030,2030,0
|
|
20240411,165400,11732965,2030,2030,2030,2030,0
|
|
20240411,165300,11732965,2030,2030,2030,2030,0
|
|
20240411,165200,11732965,2030,2030,2030,2030,0
|
|
20240411,165100,11732965,2030,2030,2030,2030,0
|
|
20240411,165000,11732965,2030,2030,2030,2030,0
|
|
20240411,164900,11732965,2030,2030,2030,2030,0
|
|
20240411,164800,11732965,2030,2030,2030,2030,0
|
|
20240411,164700,11732965,2030,2030,2030,2030,0
|
|
20240411,164600,11732965,2030,2030,2030,2030,0
|
|
20240411,164500,11732965,2030,2030,2030,2030,0
|
|
20240411,164400,11732965,2030,2030,2030,2030,692
|
|
20240411,164300,11732965,2030,2030,2030,2030,0
|
|
20240411,164200,11732965,2030,2030,2030,2030,0
|
|
20240411,164100,11732965,2030,2030,2030,2030,0
|
|
20240411,164000,11732965,2030,2030,2030,2030,0
|
|
20240411,163900,11732965,2030,2030,2030,2030,0
|
|
20240411,163800,11732965,2030,2030,2030,2030,0
|
|
20240411,163700,11732965,2030,2030,2030,2030,0
|
|
20240411,163600,11732965,2030,2030,2030,2030,0
|
|
20240411,163500,11732965,2030,2030,2030,2030,0
|
|
20240411,163400,11732965,2030,2030,2030,2030,0
|
|
20240411,163300,11732965,2030,2030,2030,2030,0
|
|
20240411,163200,11732965,2030,2030,2030,2030,0
|
|
20240411,163100,11732965,2030,2030,2030,2030,0
|
|
20240411,163000,11732965,2030,2030,2030,2030,0
|
|
20240411,162900,11732965,2030,2030,2030,2030,0
|
|
20240411,162800,11732965,2030,2030,2030,2030,0
|
|
20240411,162700,11732965,2030,2030,2030,2030,0
|
|
20240411,162600,11732965,2030,2030,2030,2030,0
|
|
20240411,162500,11732965,2030,2030,2030,2030,0
|
|
20240411,162400,11732965,2030,2030,2030,2030,0
|
|
20240411,162300,11732965,2030,2030,2030,2030,0
|
|
20240411,162200,11732965,2030,2030,2030,2030,0
|
|
20240411,162100,11732965,2030,2030,2030,2030,0
|
|
20240411,162000,11732965,2030,2030,2030,2030,0
|
|
20240411,161900,11732965,2030,2030,2030,2030,0
|
|
20240411,161800,11732965,2030,2030,2030,2030,0
|
|
20240411,161700,11732965,2030,2030,2030,2030,0
|
|
20240411,161600,11732965,2030,2030,2030,2030,0
|
|
20240411,161500,11732965,2030,2030,2030,2030,0
|
|
20240411,161400,11732965,2030,2030,2030,2030,692
|
|
20240411,161300,11732965,2030,2030,2030,2030,0
|
|
20240411,161200,11732965,2030,2030,2030,2030,0
|
|
20240411,161100,11732965,2030,2030,2030,2030,0
|
|
20240411,161000,11732965,2030,2030,2030,2030,0
|
|
20240411,160900,11732965,2030,2030,2030,2030,0
|
|
20240411,160800,11732965,2030,2030,2030,2030,0
|
|
20240411,160700,11732965,2030,2030,2030,2030,0
|
|
20240411,160600,11732965,2030,2030,2030,2030,0
|
|
20240411,160500,11732965,2030,2030,2030,2030,0
|
|
20240411,160400,11732965,2030,2030,2030,2030,0
|
|
20240411,160300,11732965,2030,2030,2030,2030,0
|
|
20240411,160200,11732965,2030,2030,2030,2030,0
|
|
20240411,160100,11732965,2030,2030,2030,2030,0
|
|
20240411,160000,11732965,2030,2030,2030,2030,0
|
|
20240411,155900,11732965,2030,2030,2030,2030,0
|
|
20240411,155800,11732965,2030,2030,2030,2030,0
|
|
20240411,155700,11732965,2030,2030,2030,2030,0
|
|
20240411,155600,11732965,2030,2030,2030,2030,0
|
|
20240411,155500,11732965,2030,2030,2030,2030,0
|
|
20240411,155400,11732965,2030,2030,2030,2030,0
|
|
20240411,155300,11732965,2030,2030,2030,2030,0
|
|
20240411,155200,11732965,2030,2030,2030,2030,0
|
|
20240411,155100,11732965,2030,2030,2030,2030,0
|
|
20240411,155000,11732965,2030,2030,2030,2030,0
|
|
20240411,154900,11732965,2030,2030,2030,2030,0
|
|
20240411,154800,11732965,2030,2030,2030,2030,0
|
|
20240411,154700,11732965,2030,2030,2030,2030,0
|
|
20240411,154600,11732965,2030,2030,2030,2030,0
|
|
20240411,154500,11732965,2030,2030,2030,2030,0
|
|
20240411,154400,11732965,2030,2030,2030,2030,692
|
|
20240411,154300,11732965,2030,2030,2030,2030,0
|
|
20240411,154200,11732965,2030,2030,2030,2030,0
|
|
20240411,154100,11732965,2030,2030,2030,2030,0
|
|
20240411,154000,11732965,2030,2030,2030,2030,0
|
|
20240411,153900,11732965,2030,2030,2030,2030,0
|
|
20240411,153800,11732965,2030,2030,2030,2030,0
|
|
20240411,153700,11732965,2030,2030,2030,2030,0
|
|
20240411,153600,11732965,2030,2030,2030,2030,0
|
|
20240411,153500,11732965,2030,2030,2030,2030,0
|
|
20240411,153400,11732965,2030,2030,2030,2030,0
|
|
20240411,153300,11732965,2030,2030,2030,2030,0
|
|
20240411,153200,11732965,2030,2030,2030,2030,0
|
|
20240411,153100,11732965,2030,2030,2030,2030,0
|
|
20240411,153000,11732965,2030,2030,2030,2030,692
|
|
20240411,152900,10328205,2010,2010,2010,2010,0
|
|
20240411,152800,10328205,2010,2010,2010,2010,0
|
|
20240411,152700,10328205,2010,2010,2010,2010,0
|
|
20240411,152600,10328205,2010,2010,2010,2010,0
|
|
20240411,152500,10328205,2010,2010,2010,2010,0
|
|
20240411,152400,10328205,2010,2010,2010,2010,0
|
|
20240411,152300,10328205,2010,2010,2010,2010,0
|
|
20240411,152200,10328205,2010,2010,2010,2010,0
|
|
20240411,152100,10328205,2010,2010,2010,2010,0
|
|
20240411,152000,10328205,2010,2010,2010,2010,0
|
|
20240411,151900,10328205,2010,2010,2010,2010,0
|
|
20240411,151800,10328205,2010,2025,2025,2010,38
|
|
20240411,151700,10251810,2010,2010,2010,2010,0
|
|
20240411,151600,10251810,2010,2010,2010,2010,1
|
|
20240411,151500,10249800,2025,2025,2025,2025,5
|
|
20240411,151400,10239675,2025,2025,2025,2025,0
|
|
20240411,151300,10239675,2025,2025,2025,2025,0
|
|
20240411,151200,10239675,2025,2025,2025,2025,5
|
|
20240411,151100,10229550,2025,2025,2025,2025,0
|
|
20240411,151000,10229550,2025,2025,2025,2025,0
|
|
20240411,150900,10229550,2025,2025,2025,2025,5
|
|
20240411,150800,10219425,2025,2025,2025,2025,0
|
|
20240411,150700,10219425,2025,2025,2025,2025,0
|
|
20240411,150600,10219425,2025,2025,2025,2025,5
|
|
20240411,150500,10209300,2025,2025,2025,2025,1
|
|
20240411,150400,10207275,2005,2015,2015,2005,450
|
|
20240411,150300,9303335,2030,2030,2030,2030,5
|
|
20240411,150200,9293185,2030,2030,2030,2030,0
|
|
20240411,150100,9293185,2030,2030,2030,2030,0
|
|
20240411,150000,9293185,2030,2030,2030,2030,5
|
|
20240411,145900,9283035,2030,2030,2030,2030,1
|
|
20240411,145800,9281005,2015,2015,2015,2015,0
|
|
20240411,145700,9281005,2015,2015,2015,2015,0
|
|
20240411,145600,9281005,2015,2015,2015,2015,0
|
|
20240411,145500,9281005,2015,2015,2015,2015,0
|
|
20240411,145400,9281005,2015,2015,2015,2015,0
|
|
20240411,145300,9281005,2015,2015,2015,2015,0
|
|
20240411,145200,9281005,2015,2015,2015,2015,6
|
|
20240411,145100,9268915,2030,2030,2030,2030,1
|
|
20240411,145000,9266885,2015,2015,2015,2015,0
|
|
20240411,144900,9266885,2015,2015,2015,2015,0
|
|
20240411,144800,9266885,2015,2015,2015,2015,0
|
|
20240411,144700,9266885,2015,2015,2015,2015,0
|
|
20240411,144600,9266885,2015,2015,2015,2015,0
|
|
20240411,144500,9266885,2015,2015,2015,2015,0
|
|
20240411,144400,9266885,2015,2015,2015,2015,0
|
|
20240411,144300,9266885,2015,2015,2015,2015,0
|
|
20240411,144200,9266885,2015,2015,2015,2015,0
|
|
20240411,144100,9266885,2015,2015,2015,2015,0
|
|
20240411,144000,9266885,2015,2015,2015,2015,0
|
|
20240411,143900,9266885,2015,2015,2015,2015,0
|
|
20240411,143800,9266885,2015,2015,2015,2015,0
|
|
20240411,143700,9266885,2015,2015,2015,2015,0
|
|
20240411,143600,9266885,2015,2015,2015,2015,0
|
|
20240411,143500,9266885,2015,2015,2015,2015,6
|
|
20240411,143400,9254795,2015,2015,2015,2015,0
|
|
20240411,143300,9254795,2015,2015,2015,2015,0
|
|
20240411,143200,9254795,2015,2015,2015,2015,0
|
|
20240411,143100,9254795,2015,2015,2015,2015,0
|
|
20240411,143000,9254795,2015,2015,2015,2015,0
|
|
20240411,142900,9254795,2015,2015,2015,2015,426
|
|
20240411,142800,8396405,2015,2015,2015,2015,0
|
|
20240411,142700,8396405,2015,2015,2015,2015,0
|
|
20240411,142600,8396405,2015,2015,2015,2015,0
|
|
20240411,142500,8396405,2015,2015,2015,2015,0
|
|
20240411,142400,8396405,2015,2015,2015,2015,0
|
|
20240411,142300,8396405,2015,2015,2015,2015,0
|
|
20240411,142200,8396405,2015,2015,2015,2015,0
|
|
20240411,142100,8396405,2015,2015,2015,2015,1
|
|
20240411,142000,8394390,2015,2015,2015,2015,0
|
|
20240411,141900,8394390,2015,2015,2015,2015,0
|
|
20240411,141800,8394390,2015,2030,2030,2015,11
|
|
20240411,141700,8372150,2030,2030,2030,2030,0
|
|
20240411,141600,8372150,2030,2030,2030,2030,0
|
|
20240411,141500,8372150,2030,2030,2030,2030,5
|
|
20240411,141400,8362000,2030,2030,2030,2030,0
|
|
20240411,141300,8362000,2030,2030,2030,2030,0
|
|
20240411,141200,8362000,2030,2030,2030,2030,5
|
|
20240411,141100,8351850,2030,2030,2030,2030,0
|
|
20240411,141000,8351850,2030,2030,2030,2030,0
|
|
20240411,140900,8351850,2030,2030,2030,2030,5
|
|
20240411,140800,8341700,2030,2015,2030,2015,103
|
|
20240411,140700,8134020,2015,2015,2015,2015,0
|
|
20240411,140600,8134020,2015,2015,2015,2015,0
|
|
20240411,140500,8134020,2015,2015,2015,2015,0
|
|
20240411,140400,8134020,2015,2015,2015,2015,0
|
|
20240411,140300,8134020,2015,2015,2015,2015,0
|
|
20240411,140200,8134020,2015,2015,2015,2015,15
|
|
20240411,140100,8103795,2015,2015,2015,2015,6
|
|
20240411,140000,8091705,2015,2015,2015,2015,0
|
|
20240411,135900,8091705,2015,2015,2015,2015,0
|
|
20240411,135800,8091705,2015,2015,2015,2015,0
|
|
20240411,135700,8091705,2015,2015,2015,2015,0
|
|
20240411,135600,8091705,2015,2015,2015,2015,0
|
|
20240411,135500,8091705,2015,2015,2015,2015,0
|
|
20240411,135400,8091705,2015,2015,2015,2015,0
|
|
20240411,135300,8091705,2015,2015,2015,2015,0
|
|
20240411,135200,8091705,2015,2015,2015,2015,0
|
|
20240411,135100,8091705,2015,2015,2015,2015,0
|
|
20240411,135000,8091705,2015,2015,2015,2015,0
|
|
20240411,134900,8091705,2015,2015,2015,2015,0
|
|
20240411,134800,8091705,2015,2015,2015,2015,0
|
|
20240411,134700,8091705,2015,2015,2015,2015,0
|
|
20240411,134600,8091705,2015,2015,2015,2015,0
|
|
20240411,134500,8091705,2015,2015,2015,2015,0
|
|
20240411,134400,8091705,2015,2015,2015,2015,6
|
|
20240411,134300,8079615,2015,2015,2015,2015,0
|
|
20240411,134200,8079615,2015,2015,2015,2015,0
|
|
20240411,134100,8079615,2015,2015,2015,2015,0
|
|
20240411,134000,8079615,2015,2015,2015,2015,0
|
|
20240411,133900,8079615,2015,2015,2015,2015,0
|
|
20240411,133800,8079615,2015,2015,2015,2015,0
|
|
20240411,133700,8079615,2015,2015,2015,2015,0
|
|
20240411,133600,8079615,2015,2015,2015,2015,0
|
|
20240411,133500,8079615,2015,2015,2015,2015,0
|
|
20240411,133400,8079615,2015,2015,2015,2015,0
|
|
20240411,133300,8079615,2015,2015,2015,2015,0
|
|
20240411,133200,8079615,2015,2015,2015,2015,170
|
|
20240411,133100,7737065,2015,2015,2015,2015,0
|
|
20240411,133000,7737065,2015,2015,2015,2015,0
|
|
20240411,132900,7737065,2015,2015,2015,2015,0
|
|
20240411,132800,7737065,2015,2015,2015,2015,0
|
|
20240411,132700,7737065,2015,2030,2030,2015,179
|
|
20240411,132600,7375465,2030,2030,2030,2030,0
|
|
20240411,132500,7375465,2030,2030,2030,2030,0
|
|
20240411,132400,7375465,2030,2030,2030,2030,5
|
|
20240411,132300,7365315,2030,2030,2030,2030,0
|
|
20240411,132200,7365315,2030,2030,2030,2030,0
|
|
20240411,132100,7365315,2030,2030,2030,2030,5
|
|
20240411,132000,7355165,2030,2030,2030,2030,0
|
|
20240411,131900,7355165,2030,2030,2030,2030,0
|
|
20240411,131800,7355165,2030,2030,2030,2030,5
|
|
20240411,131700,7345015,2030,2030,2030,2030,0
|
|
20240411,131600,7345015,2030,2030,2030,2030,0
|
|
20240411,131500,7345015,2030,2030,2030,2030,5
|
|
20240411,131400,7334865,2030,2030,2030,2030,0
|
|
20240411,131300,7334865,2030,2030,2030,2030,1
|
|
20240411,131200,7332835,2020,2020,2020,2020,0
|
|
20240411,131100,7332835,2020,2020,2020,2020,0
|
|
20240411,131000,7332835,2020,2020,2020,2020,7
|
|
20240411,130900,7318695,2030,2030,2030,2030,5
|
|
20240411,130800,7308545,2030,2030,2030,2030,0
|
|
20240411,130700,7308545,2030,2030,2030,2030,0
|
|
20240411,130600,7308545,2030,2030,2030,2030,5
|
|
20240411,130500,7298395,2030,2030,2030,2030,0
|
|
20240411,130400,7298395,2030,2030,2030,2030,0
|
|
20240411,130300,7298395,2030,2030,2030,2030,5
|
|
20240411,130200,7288245,2035,2035,2035,2035,0
|
|
20240411,130100,7288245,2035,2035,2035,2035,0
|
|
20240411,130000,7288245,2035,2035,2035,2035,5
|
|
20240411,125900,7278070,2035,2035,2035,2035,0
|
|
20240411,125800,7278070,2035,2035,2035,2035,0
|
|
20240411,125700,7278070,2035,2035,2035,2035,5
|
|
20240411,125600,7267895,2035,2035,2035,2035,0
|
|
20240411,125500,7267895,2035,2035,2035,2035,1
|
|
20240411,125400,7265860,2020,2020,2020,2020,0
|
|
20240411,125300,7265860,2020,2020,2020,2020,7
|
|
20240411,125200,7251720,2035,2035,2035,2035,0
|
|
20240411,125100,7251720,2035,2035,2035,2035,1
|
|
20240411,125000,7249685,2020,2020,2020,2020,0
|
|
20240411,124900,7249685,2020,2020,2020,2020,0
|
|
20240411,124800,7249685,2020,2030,2030,2020,93
|
|
20240411,124700,7061775,2035,2035,2035,2035,0
|
|
20240411,124600,7061775,2035,2035,2035,2035,1
|
|
20240411,124500,7059740,2020,2020,2020,2020,0
|
|
20240411,124400,7059740,2020,2020,2020,2020,0
|
|
20240411,124300,7059740,2020,2020,2020,2020,0
|
|
20240411,124200,7059740,2020,2020,2020,2020,0
|
|
20240411,124100,7059740,2020,2020,2020,2020,0
|
|
20240411,124000,7059740,2020,2020,2020,2020,0
|
|
20240411,123900,7059740,2020,2020,2020,2020,0
|
|
20240411,123800,7059740,2020,2020,2020,2020,0
|
|
20240411,123700,7059740,2020,2020,2020,2020,0
|
|
20240411,123600,7059740,2020,2035,2035,2020,12
|
|
20240411,123500,7035425,2035,2035,2035,2035,0
|
|
20240411,123400,7035425,2035,2035,2035,2035,0
|
|
20240411,123300,7035425,2035,2035,2035,2035,5
|
|
20240411,123200,7025250,2035,2035,2035,2035,0
|
|
20240411,123100,7025250,2035,2035,2035,2035,0
|
|
20240411,123000,7025250,2035,2035,2035,2035,5
|
|
20240411,122900,7015075,2035,2035,2035,2035,0
|
|
20240411,122800,7015075,2035,2035,2035,2035,0
|
|
20240411,122700,7015075,2035,2035,2035,2035,5
|
|
20240411,122600,7004900,2035,2035,2035,2035,1
|
|
20240411,122500,7002865,2020,2020,2020,2020,0
|
|
20240411,122400,7002865,2020,2020,2020,2020,0
|
|
20240411,122300,7002865,2020,2020,2020,2020,0
|
|
20240411,122200,7002865,2020,2020,2020,2020,0
|
|
20240411,122100,7002865,2020,2020,2020,2020,0
|
|
20240411,122000,7002865,2020,2020,2020,2020,0
|
|
20240411,121900,7002865,2020,2020,2020,2020,7
|
|
20240411,121800,6988725,2035,2035,2035,2035,5
|
|
20240411,121700,6978550,2035,2035,2035,2035,0
|
|
20240411,121600,6978550,2035,2035,2035,2035,0
|
|
20240411,121500,6978550,2035,2035,2035,2035,5
|
|
20240411,121400,6968375,2035,2035,2035,2035,0
|
|
20240411,121300,6968375,2035,2035,2035,2035,0
|
|
20240411,121200,6968375,2035,2035,2035,2035,5
|
|
20240411,121100,6958200,2035,2035,2035,2035,0
|
|
20240411,121000,6958200,2035,2035,2035,2035,0
|
|
20240411,120900,6958200,2035,2035,2035,2035,5
|
|
20240411,120800,6948025,2035,2035,2035,2035,1
|
|
20240411,120700,6945990,2020,2020,2020,2020,0
|
|
20240411,120600,6945990,2020,2020,2020,2020,0
|
|
20240411,120500,6945990,2020,2020,2020,2020,0
|
|
20240411,120400,6945990,2020,2020,2020,2020,0
|
|
20240411,120300,6945990,2020,2020,2020,2020,0
|
|
20240411,120200,6945990,2020,2020,2020,2020,7
|
|
20240411,120100,6931850,2035,2035,2035,2035,0
|
|
20240411,120000,6931850,2035,2035,2035,2035,5
|
|
20240411,115900,6921675,2035,2035,2035,2035,0
|
|
20240411,115800,6921675,2035,2035,2035,2035,0
|
|
20240411,115700,6921675,2035,2035,2035,2035,5
|
|
20240411,115600,6911500,2035,2035,2035,2035,0
|
|
20240411,115500,6911500,2035,2035,2035,2035,0
|
|
20240411,115400,6911500,2035,2035,2035,2035,5
|
|
20240411,115300,6901325,2035,2035,2035,2035,0
|
|
20240411,115200,6901325,2035,2035,2035,2035,0
|
|
20240411,115100,6901325,2035,2035,2035,2035,5
|
|
20240411,115000,6891150,2035,2035,2035,2035,0
|
|
20240411,114900,6891150,2035,2035,2035,2035,0
|
|
20240411,114800,6891150,2035,2035,2035,2035,1
|
|
20240411,114700,6889115,2020,2020,2020,2020,0
|
|
20240411,114600,6889115,2020,2020,2020,2020,0
|
|
20240411,114500,6889115,2020,2035,2035,2020,12
|
|
20240411,114400,6864800,2035,2035,2035,2035,0
|
|
20240411,114300,6864800,2035,2035,2035,2035,0
|
|
20240411,114200,6864800,2035,2035,2035,2035,5
|
|
20240411,114100,6854625,2035,2035,2035,2035,0
|
|
20240411,114000,6854625,2035,2035,2035,2035,0
|
|
20240411,113900,6854625,2035,2035,2035,2035,5
|
|
20240411,113800,6844450,2035,2035,2035,2035,0
|
|
20240411,113700,6844450,2035,2035,2035,2035,0
|
|
20240411,113600,6844450,2035,2035,2035,2035,5
|
|
20240411,113500,6834275,2035,2035,2035,2035,0
|
|
20240411,113400,6834275,2035,2035,2035,2035,0
|
|
20240411,113300,6834275,2035,2035,2035,2035,5
|
|
20240411,113200,6824100,2035,2035,2035,2035,0
|
|
20240411,113100,6824100,2035,2035,2035,2035,0
|
|
20240411,113000,6824100,2035,2035,2035,2035,1
|
|
20240411,112900,6822065,2020,2020,2020,2020,0
|
|
20240411,112800,6822065,2020,2020,2020,2020,7
|
|
20240411,112700,6807925,2035,2035,2035,2035,5
|
|
20240411,112600,6797750,2035,2035,2035,2035,0
|
|
20240411,112500,6797750,2035,2035,2035,2035,0
|
|
20240411,112400,6797750,2035,2035,2035,2035,1
|
|
20240411,112300,6795715,2020,2020,2020,2020,0
|
|
20240411,112200,6795715,2020,2020,2020,2020,0
|
|
20240411,112100,6795715,2020,2020,2020,2020,0
|
|
20240411,112000,6795715,2020,2020,2020,2020,0
|
|
20240411,111900,6795715,2020,2020,2020,2020,0
|
|
20240411,111800,6795715,2020,2020,2020,2020,0
|
|
20240411,111700,6795715,2020,2020,2020,2020,0
|
|
20240411,111600,6795715,2020,2020,2020,2020,0
|
|
20240411,111500,6795715,2020,2020,2020,2020,0
|
|
20240411,111400,6795715,2020,2020,2020,2020,0
|
|
20240411,111300,6795715,2020,2020,2020,2020,0
|
|
20240411,111200,6795715,2020,2020,2020,2020,0
|
|
20240411,111100,6795715,2020,2020,2020,2020,7
|
|
20240411,111000,6781575,2035,2035,2035,2035,0
|
|
20240411,110900,6781575,2035,2035,2035,2035,5
|
|
20240411,110800,6771400,2035,2035,2035,2035,0
|
|
20240411,110700,6771400,2035,2035,2035,2035,0
|
|
20240411,110600,6771400,2035,2035,2035,2035,5
|
|
20240411,110500,6761225,2035,2035,2035,2035,0
|
|
20240411,110400,6761225,2035,2035,2035,2035,0
|
|
20240411,110300,6761225,2035,2035,2035,2035,5
|
|
20240411,110200,6751050,2035,2035,2035,2035,0
|
|
20240411,110100,6751050,2035,2035,2035,2035,0
|
|
20240411,110000,6751050,2035,2035,2035,2035,5
|
|
20240411,105900,6740875,2035,2035,2035,2035,1
|
|
20240411,105800,6738840,2015,2015,2015,2015,0
|
|
20240411,105700,6738840,2015,2015,2015,2015,0
|
|
20240411,105600,6738840,2015,2015,2015,2015,0
|
|
20240411,105500,6738840,2015,2015,2015,2015,0
|
|
20240411,105400,6738840,2015,2030,2035,2015,1412
|
|
20240411,105300,3870245,2030,2030,2030,2030,0
|
|
20240411,105200,3870245,2030,2030,2030,2030,0
|
|
20240411,105100,3870245,2030,2030,2030,2030,5
|
|
20240411,105000,3860095,2030,2030,2030,2030,0
|
|
20240411,104900,3860095,2030,2030,2030,2030,0
|
|
20240411,104800,3860095,2030,2030,2030,2030,5
|
|
20240411,104700,3849945,2030,2030,2030,2030,0
|
|
20240411,104600,3849945,2030,2030,2030,2030,0
|
|
20240411,104500,3849945,2030,2030,2030,2030,5
|
|
20240411,104400,3839795,2030,2030,2030,2030,0
|
|
20240411,104300,3839795,2030,2030,2030,2030,0
|
|
20240411,104200,3839795,2030,2030,2030,2030,5
|
|
20240411,104100,3829645,2030,2030,2030,2030,0
|
|
20240411,104000,3829645,2030,2030,2030,2030,0
|
|
20240411,103900,3829645,2030,2030,2030,2030,5
|
|
20240411,103800,3819495,2030,2030,2030,2030,1
|
|
20240411,103700,3817465,2015,2015,2015,2015,7
|
|
20240411,103600,3803360,2030,2030,2030,2030,5
|
|
20240411,103500,3793210,2030,2030,2030,2030,0
|
|
20240411,103400,3793210,2030,2030,2030,2030,1
|
|
20240411,103300,3791180,2010,2030,2030,2010,240
|
|
20240411,103200,3308680,2030,2030,2030,2030,0
|
|
20240411,103100,3308680,2030,2030,2030,2030,0
|
|
20240411,103000,3308680,2030,2030,2030,2030,5
|
|
20240411,102900,3298530,2030,2030,2030,2030,0
|
|
20240411,102800,3298530,2030,2030,2030,2030,0
|
|
20240411,102700,3298530,2030,2030,2030,2030,5
|
|
20240411,102600,3288380,2030,2030,2030,2030,0
|
|
20240411,102500,3288380,2030,2030,2030,2030,1
|
|
20240411,102400,3286350,2010,2010,2010,2010,0
|
|
20240411,102300,3286350,2010,2010,2010,2010,0
|
|
20240411,102200,3286350,2010,2010,2010,2010,0
|
|
20240411,102100,3286350,2010,2010,2010,2010,0
|
|
20240411,102000,3286350,2010,2010,2010,2010,7
|
|
20240411,101900,3272280,2010,2010,2010,2010,0
|
|
20240411,101800,3272280,2010,2010,2010,2010,0
|
|
20240411,101700,3272280,2010,2010,2010,2010,0
|
|
20240411,101600,3272280,2010,2010,2010,2010,0
|
|
20240411,101500,3272280,2010,2010,2010,2010,0
|
|
20240411,101400,3272280,2010,2010,2010,2010,0
|
|
20240411,101300,3272280,2010,2010,2010,2010,0
|
|
20240411,101200,3272280,2010,2010,2010,2010,0
|
|
20240411,101100,3272280,2010,2010,2010,2010,0
|
|
20240411,101000,3272280,2010,2010,2010,2010,0
|
|
20240411,100900,3272280,2010,2010,2010,2010,0
|
|
20240411,100800,3272280,2010,2010,2010,2010,0
|
|
20240411,100700,3272280,2010,2010,2010,2010,0
|
|
20240411,100600,3272280,2010,2010,2010,2010,0
|
|
20240411,100500,3272280,2010,2010,2010,2010,0
|
|
20240411,100400,3272280,2010,2010,2010,2010,0
|
|
20240411,100300,3272280,2010,2030,2030,2010,12
|
|
20240411,100200,3248060,2030,2030,2030,2030,0
|
|
20240411,100100,3248060,2030,2030,2030,2030,5
|
|
20240411,100000,3237910,2030,2030,2030,2030,5
|
|
20240411,095900,3227760,2030,2030,2030,2030,0
|
|
20240411,095800,3227760,2030,2030,2030,2030,0
|
|
20240411,095700,3227760,2030,2030,2030,2030,5
|
|
20240411,095600,3217610,2030,2030,2030,2030,0
|
|
20240411,095500,3217610,2030,2030,2030,2030,0
|
|
20240411,095400,3217610,2030,2030,2030,2030,5
|
|
20240411,095300,3207460,2030,2030,2030,2030,0
|
|
20240411,095200,3207460,2030,2030,2030,2030,0
|
|
20240411,095100,3207460,2030,2030,2030,2030,5
|
|
20240411,095000,3197310,2030,2030,2030,2030,0
|
|
20240411,094900,3197310,2030,2030,2030,2030,0
|
|
20240411,094800,3197310,2030,2030,2030,2030,5
|
|
20240411,094700,3187160,2035,2025,2035,2025,350
|
|
20240411,094600,2476990,2010,2010,2010,2010,7
|
|
20240411,094500,2462920,2025,2025,2025,2025,154
|
|
20240411,094400,2151070,2025,2025,2025,2025,0
|
|
20240411,094300,2151070,2025,2025,2025,2025,0
|
|
20240411,094200,2151070,2025,2025,2025,2025,5
|
|
20240411,094100,2140945,2025,2025,2025,2025,0
|
|
20240411,094000,2140945,2025,2025,2025,2025,0
|
|
20240411,093900,2140945,2025,2025,2025,2025,5
|
|
20240411,093800,2130820,2025,2025,2025,2025,0
|
|
20240411,093700,2130820,2025,2025,2025,2025,0
|
|
20240411,093600,2130820,2025,2025,2025,2025,1
|
|
20240411,093500,2128795,2010,2010,2010,2010,0
|
|
20240411,093400,2128795,2010,2010,2010,2010,0
|
|
20240411,093300,2128795,2010,2010,2010,2010,0
|
|
20240411,093200,2128795,2010,2010,2010,2010,0
|
|
20240411,093100,2128795,2010,2010,2010,2010,0
|
|
20240411,093000,2128795,2010,2010,2010,2010,0
|
|
20240411,092900,2128795,2010,2010,2010,2010,7
|
|
20240411,092800,2114725,2025,2025,2025,2025,0
|
|
20240411,092700,2114725,2025,2025,2025,2025,5
|
|
20240411,092600,2104600,2025,2025,2025,2025,0
|
|
20240411,092500,2104600,2025,2025,2025,2025,0
|
|
20240411,092400,2104600,2025,2025,2025,2025,6
|
|
20240411,092300,2092450,2025,2025,2025,2025,0
|
|
20240411,092200,2092450,2025,2025,2025,2025,0
|
|
20240411,092100,2092450,2025,2025,2025,2025,6
|
|
20240411,092000,2080300,2030,2030,2030,2030,0
|
|
20240411,091900,2080300,2030,2030,2030,2030,0
|
|
20240411,091800,2080300,2030,2030,2030,2030,6
|
|
20240411,091700,2068120,2035,2035,2035,2035,0
|
|
20240411,091600,2068120,2035,2035,2035,2035,0
|
|
20240411,091500,2068120,2035,2030,2035,2030,149
|
|
20240411,091400,1765645,2030,2030,2030,2030,0
|
|
20240411,091300,1765645,2030,2030,2030,2030,0
|
|
20240411,091200,1765645,2030,2030,2030,2030,6
|
|
20240411,091100,1753465,2030,2030,2030,2030,147
|
|
20240411,091000,1455055,2030,2030,2030,2030,0
|
|
20240411,090900,1455055,2030,2030,2030,2030,6
|
|
20240411,090800,1442875,2035,2035,2035,2035,0
|
|
20240411,090700,1442875,2035,2030,2035,2030,451
|
|
20240411,090600,526840,2030,2030,2030,2030,6
|
|
20240411,090500,514660,2035,2035,2035,2035,0
|
|
20240411,090400,514660,2035,2035,2035,2035,0
|
|
20240411,090300,514660,2035,2035,2035,2035,6
|
|
20240411,090200,502450,2035,2035,2035,2035,0
|
|
20240411,090100,502450,2035,2035,2035,2035,2
|
|
20240411,090000,498380,2035,2000,2035,2000,249
|