652 lines
31 KiB
CSV
652 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,194900,379197755,2015,2015,2015,2015,8356
|
|
20240704,194800,379197755,2015,2015,2015,2015,0
|
|
20240704,194700,379197755,2015,2015,2015,2015,0
|
|
20240704,194600,379197755,2015,2015,2015,2015,0
|
|
20240704,194500,379197755,2015,2015,2015,2015,0
|
|
20240704,194400,379197755,2015,2015,2015,2015,0
|
|
20240704,194300,379197755,2015,2015,2015,2015,0
|
|
20240704,194200,379197755,2015,2015,2015,2015,0
|
|
20240704,194100,379197755,2015,2015,2015,2015,0
|
|
20240704,194000,379197755,2015,2015,2015,2015,0
|
|
20240704,193900,379197755,2015,2015,2015,2015,0
|
|
20240704,193800,379197755,2015,2015,2015,2015,0
|
|
20240704,193700,379197755,2015,2015,2015,2015,0
|
|
20240704,193600,379197755,2015,2015,2015,2015,0
|
|
20240704,193500,379197755,2015,2015,2015,2015,0
|
|
20240704,193400,379197755,2015,2015,2015,2015,0
|
|
20240704,193300,379197755,2015,2015,2015,2015,0
|
|
20240704,193200,379197755,2015,2015,2015,2015,0
|
|
20240704,193100,379197755,2015,2015,2015,2015,0
|
|
20240704,193000,379197755,2015,2015,2015,2015,0
|
|
20240704,192900,379197755,2015,2015,2015,2015,0
|
|
20240704,192800,379197755,2015,2015,2015,2015,0
|
|
20240704,192700,379197755,2015,2015,2015,2015,0
|
|
20240704,192600,379197755,2015,2015,2015,2015,0
|
|
20240704,192500,379197755,2015,2015,2015,2015,0
|
|
20240704,192400,379197755,2015,2015,2015,2015,0
|
|
20240704,192300,379197755,2015,2015,2015,2015,0
|
|
20240704,192200,379197755,2015,2015,2015,2015,0
|
|
20240704,192100,379197755,2015,2015,2015,2015,0
|
|
20240704,192000,379197755,2015,2015,2015,2015,0
|
|
20240704,191900,379197755,2015,2015,2015,2015,8356
|
|
20240704,191800,379197755,2015,2015,2015,2015,0
|
|
20240704,191700,379197755,2015,2015,2015,2015,0
|
|
20240704,191600,379197755,2015,2015,2015,2015,0
|
|
20240704,191500,379197755,2015,2015,2015,2015,0
|
|
20240704,191400,379197755,2015,2015,2015,2015,0
|
|
20240704,191300,379197755,2015,2015,2015,2015,0
|
|
20240704,191200,379197755,2015,2015,2015,2015,0
|
|
20240704,191100,379197755,2015,2015,2015,2015,0
|
|
20240704,191000,379197755,2015,2015,2015,2015,0
|
|
20240704,190900,379197755,2015,2015,2015,2015,0
|
|
20240704,190800,379197755,2015,2015,2015,2015,0
|
|
20240704,190700,379197755,2015,2015,2015,2015,0
|
|
20240704,190600,379197755,2015,2015,2015,2015,0
|
|
20240704,190500,379197755,2015,2015,2015,2015,0
|
|
20240704,190400,379197755,2015,2015,2015,2015,0
|
|
20240704,190300,379197755,2015,2015,2015,2015,0
|
|
20240704,190200,379197755,2015,2015,2015,2015,0
|
|
20240704,190100,379197755,2015,2015,2015,2015,0
|
|
20240704,190000,379197755,2015,2015,2015,2015,0
|
|
20240704,185900,379197755,2015,2015,2015,2015,0
|
|
20240704,185800,379197755,2015,2015,2015,2015,0
|
|
20240704,185700,379197755,2015,2015,2015,2015,0
|
|
20240704,185600,379197755,2015,2015,2015,2015,0
|
|
20240704,185500,379197755,2015,2015,2015,2015,0
|
|
20240704,185400,379197755,2015,2015,2015,2015,0
|
|
20240704,185300,379197755,2015,2015,2015,2015,0
|
|
20240704,185200,379197755,2015,2015,2015,2015,0
|
|
20240704,185100,379197755,2015,2015,2015,2015,0
|
|
20240704,185000,379197755,2015,2015,2015,2015,0
|
|
20240704,184900,379197755,2015,2015,2015,2015,8356
|
|
20240704,184800,379197755,2015,2015,2015,2015,0
|
|
20240704,184700,379197755,2015,2015,2015,2015,0
|
|
20240704,184600,379197755,2015,2015,2015,2015,0
|
|
20240704,184500,379197755,2015,2015,2015,2015,0
|
|
20240704,184400,379197755,2015,2015,2015,2015,0
|
|
20240704,184300,379197755,2015,2015,2015,2015,0
|
|
20240704,184200,379197755,2015,2015,2015,2015,0
|
|
20240704,184100,379197755,2015,2015,2015,2015,0
|
|
20240704,184000,379197755,2015,2015,2015,2015,0
|
|
20240704,183900,379197755,2015,2015,2015,2015,0
|
|
20240704,183800,379197755,2015,2015,2015,2015,0
|
|
20240704,183700,379197755,2015,2015,2015,2015,0
|
|
20240704,183600,379197755,2015,2015,2015,2015,0
|
|
20240704,183500,379197755,2015,2015,2015,2015,0
|
|
20240704,183400,379197755,2015,2015,2015,2015,0
|
|
20240704,183300,379197755,2015,2015,2015,2015,0
|
|
20240704,183200,379197755,2015,2015,2015,2015,0
|
|
20240704,183100,379197755,2015,2015,2015,2015,0
|
|
20240704,183000,379197755,2015,2015,2015,2015,0
|
|
20240704,182900,379197755,2015,2015,2015,2015,0
|
|
20240704,182800,379197755,2015,2015,2015,2015,0
|
|
20240704,182700,379197755,2015,2015,2015,2015,0
|
|
20240704,182600,379197755,2015,2015,2015,2015,0
|
|
20240704,182500,379197755,2015,2015,2015,2015,0
|
|
20240704,182400,379197755,2015,2015,2015,2015,0
|
|
20240704,182300,379197755,2015,2015,2015,2015,0
|
|
20240704,182200,379197755,2015,2015,2015,2015,0
|
|
20240704,182100,379197755,2015,2015,2015,2015,0
|
|
20240704,182000,379197755,2015,2015,2015,2015,0
|
|
20240704,181900,379197755,2015,2015,2015,2015,8356
|
|
20240704,181800,379197755,2015,2015,2015,2015,0
|
|
20240704,181700,379197755,2015,2015,2015,2015,0
|
|
20240704,181600,379197755,2015,2015,2015,2015,0
|
|
20240704,181500,379197755,2015,2015,2015,2015,0
|
|
20240704,181400,379197755,2015,2015,2015,2015,0
|
|
20240704,181300,379197755,2015,2015,2015,2015,0
|
|
20240704,181200,379197755,2015,2015,2015,2015,0
|
|
20240704,181100,379197755,2015,2015,2015,2015,0
|
|
20240704,181000,379197755,2015,2015,2015,2015,0
|
|
20240704,180900,379197755,2015,2015,2015,2015,0
|
|
20240704,180800,379197755,2015,2015,2015,2015,0
|
|
20240704,180700,379197755,2015,2015,2015,2015,0
|
|
20240704,180600,379197755,2015,2015,2015,2015,0
|
|
20240704,180500,379197755,2015,2015,2015,2015,0
|
|
20240704,180400,379197755,2015,2015,2015,2015,0
|
|
20240704,180300,379197755,2015,2015,2015,2015,0
|
|
20240704,180200,379197755,2015,2015,2015,2015,0
|
|
20240704,180100,379197755,2015,2015,2015,2015,0
|
|
20240704,180000,379197755,2015,2015,2015,2015,0
|
|
20240704,175900,379197755,2015,2015,2015,2015,0
|
|
20240704,175800,379197755,2015,2015,2015,2015,0
|
|
20240704,175700,379197755,2015,2015,2015,2015,0
|
|
20240704,175600,379197755,2015,2015,2015,2015,0
|
|
20240704,175500,379197755,2015,2015,2015,2015,0
|
|
20240704,175400,379197755,2015,2015,2015,2015,0
|
|
20240704,175300,379197755,2015,2015,2015,2015,0
|
|
20240704,175200,379197755,2015,2015,2015,2015,0
|
|
20240704,175100,379197755,2015,2015,2015,2015,0
|
|
20240704,175000,379197755,2015,2015,2015,2015,0
|
|
20240704,174900,379197755,2015,2015,2015,2015,8356
|
|
20240704,174800,379197755,2015,2015,2015,2015,0
|
|
20240704,174700,379197755,2015,2015,2015,2015,0
|
|
20240704,174600,379197755,2015,2015,2015,2015,0
|
|
20240704,174500,379197755,2015,2015,2015,2015,0
|
|
20240704,174400,379197755,2015,2015,2015,2015,0
|
|
20240704,174300,379197755,2015,2015,2015,2015,0
|
|
20240704,174200,379197755,2015,2015,2015,2015,0
|
|
20240704,174100,379197755,2015,2015,2015,2015,0
|
|
20240704,174000,379197755,2015,2015,2015,2015,0
|
|
20240704,173900,379197755,2015,2015,2015,2015,0
|
|
20240704,173800,379197755,2015,2015,2015,2015,0
|
|
20240704,173700,379197755,2015,2015,2015,2015,0
|
|
20240704,173600,379197755,2015,2015,2015,2015,0
|
|
20240704,173500,379197755,2015,2015,2015,2015,0
|
|
20240704,173400,379197755,2015,2015,2015,2015,0
|
|
20240704,173300,379197755,2015,2015,2015,2015,0
|
|
20240704,173200,379197755,2015,2015,2015,2015,0
|
|
20240704,173100,379197755,2015,2015,2015,2015,0
|
|
20240704,173000,379197755,2015,2015,2015,2015,0
|
|
20240704,172900,379197755,2015,2015,2015,2015,0
|
|
20240704,172800,379197755,2015,2015,2015,2015,0
|
|
20240704,172700,379197755,2015,2015,2015,2015,0
|
|
20240704,172600,379197755,2015,2015,2015,2015,0
|
|
20240704,172500,379197755,2015,2015,2015,2015,0
|
|
20240704,172400,379197755,2015,2015,2015,2015,0
|
|
20240704,172300,379197755,2015,2015,2015,2015,0
|
|
20240704,172200,379197755,2015,2015,2015,2015,0
|
|
20240704,172100,379197755,2015,2015,2015,2015,0
|
|
20240704,172000,379197755,2015,2015,2015,2015,0
|
|
20240704,171900,379197755,2015,2015,2015,2015,8356
|
|
20240704,171800,379197755,2015,2015,2015,2015,0
|
|
20240704,171700,379197755,2015,2015,2015,2015,0
|
|
20240704,171600,379197755,2015,2015,2015,2015,0
|
|
20240704,171500,379197755,2015,2015,2015,2015,0
|
|
20240704,171400,379197755,2015,2015,2015,2015,0
|
|
20240704,171300,379197755,2015,2015,2015,2015,0
|
|
20240704,171200,379197755,2015,2015,2015,2015,0
|
|
20240704,171100,379197755,2015,2015,2015,2015,0
|
|
20240704,171000,379197755,2015,2015,2015,2015,0
|
|
20240704,170900,379197755,2015,2015,2015,2015,0
|
|
20240704,170800,379197755,2015,2015,2015,2015,0
|
|
20240704,170700,379197755,2015,2015,2015,2015,0
|
|
20240704,170600,379197755,2015,2015,2015,2015,0
|
|
20240704,170500,379197755,2015,2015,2015,2015,0
|
|
20240704,170400,379197755,2015,2015,2015,2015,0
|
|
20240704,170300,379197755,2015,2015,2015,2015,0
|
|
20240704,170200,379197755,2015,2015,2015,2015,0
|
|
20240704,170100,379197755,2015,2015,2015,2015,0
|
|
20240704,170000,379197755,2015,2015,2015,2015,0
|
|
20240704,165900,379197755,2015,2015,2015,2015,0
|
|
20240704,165800,379197755,2015,2015,2015,2015,0
|
|
20240704,165700,379197755,2015,2015,2015,2015,0
|
|
20240704,165600,379197755,2015,2015,2015,2015,0
|
|
20240704,165500,379197755,2015,2015,2015,2015,0
|
|
20240704,165400,379197755,2015,2015,2015,2015,0
|
|
20240704,165300,379197755,2015,2015,2015,2015,0
|
|
20240704,165200,379197755,2015,2015,2015,2015,0
|
|
20240704,165100,379197755,2015,2015,2015,2015,0
|
|
20240704,165000,379197755,2015,2015,2015,2015,0
|
|
20240704,164900,379197755,2015,2015,2015,2015,8356
|
|
20240704,164800,379197755,2015,2015,2015,2015,0
|
|
20240704,164700,379197755,2015,2015,2015,2015,0
|
|
20240704,164600,379197755,2015,2015,2015,2015,0
|
|
20240704,164500,379197755,2015,2015,2015,2015,0
|
|
20240704,164400,379197755,2015,2015,2015,2015,0
|
|
20240704,164300,379197755,2015,2015,2015,2015,0
|
|
20240704,164200,379197755,2015,2015,2015,2015,0
|
|
20240704,164100,379197755,2015,2015,2015,2015,0
|
|
20240704,164000,379197755,2015,2015,2015,2015,0
|
|
20240704,163900,379197755,2015,2015,2015,2015,0
|
|
20240704,163800,379197755,2015,2015,2015,2015,0
|
|
20240704,163700,379197755,2015,2015,2015,2015,0
|
|
20240704,163600,379197755,2015,2015,2015,2015,0
|
|
20240704,163500,379197755,2015,2015,2015,2015,0
|
|
20240704,163400,379197755,2015,2015,2015,2015,0
|
|
20240704,163300,379197755,2015,2015,2015,2015,0
|
|
20240704,163200,379197755,2015,2015,2015,2015,0
|
|
20240704,163100,379197755,2015,2015,2015,2015,0
|
|
20240704,163000,379197755,2015,2015,2015,2015,0
|
|
20240704,162900,379197755,2015,2015,2015,2015,0
|
|
20240704,162800,379197755,2015,2015,2015,2015,0
|
|
20240704,162700,379197755,2015,2015,2015,2015,0
|
|
20240704,162600,379197755,2015,2015,2015,2015,0
|
|
20240704,162500,379197755,2015,2015,2015,2015,0
|
|
20240704,162400,379197755,2015,2015,2015,2015,0
|
|
20240704,162300,379197755,2015,2015,2015,2015,0
|
|
20240704,162200,379197755,2015,2015,2015,2015,0
|
|
20240704,162100,379197755,2015,2015,2015,2015,0
|
|
20240704,162000,379197755,2015,2015,2015,2015,0
|
|
20240704,161900,379197755,2015,2015,2015,2015,8356
|
|
20240704,161800,379197755,2015,2015,2015,2015,0
|
|
20240704,161700,379197755,2015,2015,2015,2015,0
|
|
20240704,161600,379197755,2015,2015,2015,2015,0
|
|
20240704,161500,379197755,2015,2015,2015,2015,0
|
|
20240704,161400,379197755,2015,2015,2015,2015,0
|
|
20240704,161300,379197755,2015,2015,2015,2015,0
|
|
20240704,161200,379197755,2015,2015,2015,2015,0
|
|
20240704,161100,379197755,2015,2015,2015,2015,0
|
|
20240704,161000,379197755,2015,2015,2015,2015,0
|
|
20240704,160900,379197755,2015,2015,2015,2015,0
|
|
20240704,160800,379197755,2015,2015,2015,2015,0
|
|
20240704,160700,379197755,2015,2015,2015,2015,0
|
|
20240704,160600,379197755,2015,2015,2015,2015,0
|
|
20240704,160500,379197755,2015,2015,2015,2015,0
|
|
20240704,160400,379197755,2015,2015,2015,2015,0
|
|
20240704,160300,379197755,2015,2015,2015,2015,0
|
|
20240704,160200,379197755,2015,2015,2015,2015,0
|
|
20240704,160100,379197755,2015,2015,2015,2015,0
|
|
20240704,160000,379197755,2015,2015,2015,2015,0
|
|
20240704,155900,379197755,2015,2015,2015,2015,0
|
|
20240704,155800,379197755,2015,2015,2015,2015,0
|
|
20240704,155700,379197755,2015,2015,2015,2015,0
|
|
20240704,155600,379197755,2015,2015,2015,2015,0
|
|
20240704,155500,379197755,2015,2015,2015,2015,0
|
|
20240704,155400,379197755,2015,2015,2015,2015,0
|
|
20240704,155300,379197755,2015,2015,2015,2015,0
|
|
20240704,155200,379197755,2015,2015,2015,2015,0
|
|
20240704,155100,379197755,2015,2015,2015,2015,0
|
|
20240704,155000,379197755,2015,2015,2015,2015,0
|
|
20240704,154900,379197755,2015,2015,2015,2015,8356
|
|
20240704,154800,379197755,2015,2015,2015,2015,0
|
|
20240704,154700,379197755,2015,2015,2015,2015,0
|
|
20240704,154600,379197755,2015,2015,2015,2015,0
|
|
20240704,154500,379197755,2015,2015,2015,2015,0
|
|
20240704,154400,379197755,2015,2015,2015,2015,0
|
|
20240704,154300,379197755,2015,2015,2015,2015,0
|
|
20240704,154200,379197755,2015,2015,2015,2015,0
|
|
20240704,154100,379197755,2015,2015,2015,2015,0
|
|
20240704,154000,379197755,2015,2015,2015,2015,0
|
|
20240704,153900,379197755,2015,2015,2015,2015,0
|
|
20240704,153800,379197755,2015,2015,2015,2015,0
|
|
20240704,153700,379197755,2015,2015,2015,2015,0
|
|
20240704,153600,379197755,2015,2015,2015,2015,0
|
|
20240704,153500,379197755,2015,2015,2015,2015,0
|
|
20240704,153400,379197755,2015,2015,2015,2015,0
|
|
20240704,153300,379197755,2015,2015,2015,2015,0
|
|
20240704,153200,379197755,2015,2015,2015,2015,0
|
|
20240704,153100,379197755,2015,2015,2015,2015,0
|
|
20240704,153000,379197755,2015,2015,2015,2015,8356
|
|
20240704,152900,362360415,2025,2025,2025,2025,0
|
|
20240704,152800,362360415,2025,2025,2025,2025,0
|
|
20240704,152700,362360415,2025,2025,2025,2025,0
|
|
20240704,152600,362360415,2025,2025,2025,2025,0
|
|
20240704,152500,362360415,2025,2025,2025,2025,0
|
|
20240704,152400,362360415,2025,2025,2025,2025,0
|
|
20240704,152300,362360415,2025,2025,2025,2025,0
|
|
20240704,152200,362360415,2025,2025,2025,2025,0
|
|
20240704,152100,362360415,2025,2025,2025,2025,0
|
|
20240704,152000,362360415,2025,2025,2025,2025,0
|
|
20240704,151900,362360415,2025,2010,2025,2010,129
|
|
20240704,151800,362100465,2015,2015,2015,2015,19
|
|
20240704,151700,362062180,2015,2015,2015,2015,463
|
|
20240704,151600,361129235,2015,2015,2015,2015,400
|
|
20240704,151500,360323235,2025,2015,2025,2015,276
|
|
20240704,151400,359767085,2025,2025,2025,2025,1
|
|
20240704,151300,359765060,2015,2015,2015,2015,0
|
|
20240704,151200,359765060,2015,2015,2015,2015,275
|
|
20240704,151100,359210935,2025,2025,2025,2025,1
|
|
20240704,151000,359208910,2015,2015,2015,2015,1264
|
|
20240704,150900,356661950,2025,2020,2025,2020,8
|
|
20240704,150800,356645785,2020,2025,2025,2020,137
|
|
20240704,150700,356369040,2020,2020,2020,2020,278
|
|
20240704,150600,355807480,2020,2020,2020,2020,0
|
|
20240704,150500,355807480,2020,2015,2020,2015,276
|
|
20240704,150400,355251335,2020,2020,2020,2020,1
|
|
20240704,150300,355249315,2025,2025,2025,2025,50
|
|
20240704,150200,355148065,2015,2015,2020,2015,776
|
|
20240704,150100,353584420,2020,2020,2020,2020,0
|
|
20240704,150000,353584420,2020,2020,2020,2020,0
|
|
20240704,145900,353584420,2020,2025,2030,2020,960
|
|
20240704,145800,351638460,2030,2030,2030,2030,0
|
|
20240704,145700,351638460,2030,2020,2030,2020,277
|
|
20240704,145600,351078910,2030,2030,2030,2030,1
|
|
20240704,145500,351076880,2020,2020,2020,2020,0
|
|
20240704,145400,351076880,2020,2020,2020,2020,275
|
|
20240704,145300,350521380,2035,2025,2035,2025,2501
|
|
20240704,145200,345445100,2020,2020,2020,2020,275
|
|
20240704,145100,344889600,2025,2025,2025,2025,1
|
|
20240704,145000,344887575,2020,2025,2025,2020,456
|
|
20240704,144900,343965430,2015,2020,2020,2015,316
|
|
20240704,144800,343328485,2025,2020,2025,2020,44
|
|
20240704,144700,343239400,2020,2015,2020,2015,1403
|
|
20240704,144600,340408190,2015,2015,2015,2015,276
|
|
20240704,144500,339852050,2020,2015,2020,2015,3
|
|
20240704,144400,339846000,2015,2015,2015,2010,595
|
|
20240704,144300,338648450,2020,2020,2020,2020,0
|
|
20240704,144200,338648450,2020,2020,2020,2020,1
|
|
20240704,144100,338646430,2020,2025,2025,2020,824
|
|
20240704,144000,336979215,2015,2015,2015,2015,0
|
|
20240704,143900,336979215,2015,2015,2015,2015,275
|
|
20240704,143800,336425090,2025,2025,2025,2025,611
|
|
20240704,143700,335187815,2025,2020,2025,2015,54
|
|
20240704,143600,335078740,2010,2020,2025,2010,1354
|
|
20240704,143500,332346055,2020,2025,2025,2020,2
|
|
20240704,143400,332342010,2015,2015,2015,2015,275
|
|
20240704,143300,331787885,2015,2015,2015,2015,0
|
|
20240704,143200,331787885,2015,2020,2020,2015,500
|
|
20240704,143100,330780360,2020,2020,2020,2020,275
|
|
20240704,143000,330224860,2030,2030,2030,2030,0
|
|
20240704,142900,330224860,2030,2030,2030,2030,42
|
|
20240704,142800,330139600,2020,2030,2030,2020,277
|
|
20240704,142700,329580040,2025,2020,2025,2020,789
|
|
20240704,142600,327982485,2015,2015,2015,2015,276
|
|
20240704,142500,327426345,2020,2020,2020,2020,10
|
|
20240704,142400,327406145,2020,2020,2020,2020,2
|
|
20240704,142300,327402105,2015,2015,2015,2015,275
|
|
20240704,142200,326847980,2015,2015,2015,2015,0
|
|
20240704,142100,326847980,2015,2015,2015,2015,275
|
|
20240704,142000,326293855,2020,2020,2020,2020,0
|
|
20240704,141900,326293855,2020,2020,2020,2020,0
|
|
20240704,141800,326293855,2020,2010,2020,2010,276
|
|
20240704,141700,325739085,2020,2020,2020,2020,1
|
|
20240704,141600,325737065,2020,2020,2020,2020,1
|
|
20240704,141500,325735045,2010,2010,2010,2010,276
|
|
20240704,141400,325180285,2010,2010,2010,2010,1000
|
|
20240704,141300,323170285,2010,2010,2010,2010,275
|
|
20240704,141200,322617535,2020,2020,2020,2020,0
|
|
20240704,141100,322617535,2020,2020,2020,2020,0
|
|
20240704,141000,322617535,2020,2015,2020,2015,276
|
|
20240704,140900,322061390,2015,2015,2015,2015,267
|
|
20240704,140800,321523385,2015,2020,2020,2015,1090
|
|
20240704,140700,319324825,2015,2015,2015,2015,284
|
|
20240704,140600,318752565,2015,2015,2015,2015,1859
|
|
20240704,140500,315006680,2015,2020,2020,2015,319
|
|
20240704,140400,314363680,2020,2015,2020,2015,446
|
|
20240704,140300,313463740,2015,2015,2015,2015,280
|
|
20240704,140200,312899540,2020,2020,2020,2020,1
|
|
20240704,140100,312897520,2010,2010,2010,2010,0
|
|
20240704,140000,312897520,2010,2010,2010,2010,275
|
|
20240704,135900,312344770,2010,2010,2010,2010,0
|
|
20240704,135800,312344770,2010,2010,2010,2010,0
|
|
20240704,135700,312344770,2010,2020,2020,2010,276
|
|
20240704,135600,311790000,2010,2010,2010,2010,1000
|
|
20240704,135500,309780000,2010,2010,2010,2010,276
|
|
20240704,135400,309225240,2015,2010,2015,2010,673
|
|
20240704,135300,307869705,2010,2010,2010,2010,0
|
|
20240704,135200,307869705,2010,2010,2010,2010,275
|
|
20240704,135100,307316955,2010,2010,2010,2010,22
|
|
20240704,135000,307272735,2010,2010,2010,2010,275
|
|
20240704,134900,306719985,2010,2010,2010,2010,0
|
|
20240704,134800,306719985,2010,2010,2010,2010,350
|
|
20240704,134700,306016485,2010,2010,2010,2010,687
|
|
20240704,134600,304635615,2010,2010,2010,2010,0
|
|
20240704,134500,304635615,2010,2010,2010,2010,100
|
|
20240704,134400,304434615,2010,2010,2010,2010,376
|
|
20240704,134300,303678855,2005,2005,2005,2005,64
|
|
20240704,134200,303550535,2005,2005,2005,2005,275
|
|
20240704,134100,302999160,2010,2010,2010,2010,497
|
|
20240704,134000,302000190,2010,2010,2010,2010,22
|
|
20240704,133900,301955970,2010,2010,2010,2005,751
|
|
20240704,133800,300447840,2010,2010,2010,2010,0
|
|
20240704,133700,300447840,2010,2010,2010,2010,2043
|
|
20240704,133600,296341410,2015,2015,2015,2015,2
|
|
20240704,133500,296337380,2015,2010,2015,2010,2
|
|
20240704,133400,296333355,2010,2010,2010,2010,799
|
|
20240704,133300,294727365,2010,2010,2010,2010,0
|
|
20240704,133200,294727365,2010,2010,2010,2010,0
|
|
20240704,133100,294727365,2010,2015,2015,2010,283
|
|
20240704,133000,294158495,2015,2015,2015,2015,0
|
|
20240704,132900,294158495,2015,2015,2015,2015,97
|
|
20240704,132800,293963040,2015,2015,2015,2015,43
|
|
20240704,132700,293876395,2015,2015,2015,2015,15
|
|
20240704,132600,293846170,2015,2010,2015,2010,279
|
|
20240704,132500,293285360,2010,2010,2010,2010,90
|
|
20240704,132400,293104460,2015,2015,2015,2015,250
|
|
20240704,132300,292600710,2015,2015,2015,2015,200
|
|
20240704,132200,292197710,2015,2015,2015,2015,0
|
|
20240704,132100,292197710,2015,2025,2025,2015,277
|
|
20240704,132000,291639535,2015,2015,2015,2015,50
|
|
20240704,131900,291538785,2015,2015,2015,2015,275
|
|
20240704,131800,290984660,2015,2015,2015,2015,0
|
|
20240704,131700,290984660,2015,2015,2015,2015,0
|
|
20240704,131600,290984660,2015,2015,2015,2015,275
|
|
20240704,131500,290430535,2015,2015,2015,2015,0
|
|
20240704,131400,290430535,2015,2015,2015,2015,0
|
|
20240704,131300,290430535,2015,2020,2020,2015,286
|
|
20240704,131200,289854195,2020,2020,2020,2020,23
|
|
20240704,131100,289807735,2015,2015,2015,2015,275
|
|
20240704,131000,289253610,2025,2025,2025,2025,0
|
|
20240704,130900,289253610,2025,2020,2025,2020,17
|
|
20240704,130800,289219265,2015,2020,2020,2015,475
|
|
20240704,130700,288261140,2020,2015,2020,2015,108
|
|
20240704,130600,288043000,2015,2015,2015,2015,500
|
|
20240704,130500,287035500,2015,2010,2015,2005,15230
|
|
20240704,130400,256493705,2015,2015,2015,2015,0
|
|
20240704,130300,256493705,2015,2015,2015,2015,276
|
|
20240704,130200,255937565,2020,2015,2020,2010,2001
|
|
20240704,130100,251915455,2020,2015,2020,2010,1003
|
|
20240704,130000,249898250,2015,2020,2020,2010,2386
|
|
20240704,125900,245097405,2015,2015,2015,2015,0
|
|
20240704,125800,245097405,2015,2015,2015,2015,275
|
|
20240704,125700,244543280,2020,2015,2020,2010,2211
|
|
20240704,125600,240098925,2015,2015,2020,2010,2827
|
|
20240704,125500,234415885,2015,2015,2015,2015,275
|
|
20240704,125400,233861760,2015,2015,2015,2015,0
|
|
20240704,125300,233861760,2015,2020,2025,2015,278
|
|
20240704,125200,233301575,2020,2020,2020,2020,15
|
|
20240704,125100,233271275,2015,2015,2015,2015,10
|
|
20240704,125000,233251125,2015,2015,2015,2015,275
|
|
20240704,124900,232697000,2020,2015,2020,2015,78
|
|
20240704,124800,232539690,2015,2015,2015,2015,275
|
|
20240704,124700,231985565,2025,2015,2025,2015,2
|
|
20240704,124600,231981525,2015,2015,2015,2015,0
|
|
20240704,124500,231981525,2015,2015,2015,2015,275
|
|
20240704,124400,231427400,2025,2025,2025,2025,1
|
|
20240704,124300,231425375,2020,2020,2020,2020,0
|
|
20240704,124200,231425375,2020,2020,2020,2020,314
|
|
20240704,124100,230791095,2015,2015,2015,2015,0
|
|
20240704,124000,230791095,2015,2015,2015,2015,275
|
|
20240704,123900,230236970,2020,2020,2020,2020,1
|
|
20240704,123800,230234950,2020,2020,2020,2020,0
|
|
20240704,123700,230234950,2020,2020,2020,2020,280
|
|
20240704,123600,229669350,2020,2020,2020,2020,0
|
|
20240704,123500,229669350,2020,2020,2020,2020,550
|
|
20240704,123400,228558350,2020,2020,2020,2020,0
|
|
20240704,123300,228558350,2020,2020,2020,2020,450
|
|
20240704,123200,227649350,2020,2020,2020,2020,276
|
|
20240704,123100,227091830,2025,2025,2025,2025,0
|
|
20240704,123000,227091830,2025,2025,2025,2025,0
|
|
20240704,122900,227091830,2025,2025,2025,2025,293
|
|
20240704,122800,226498505,2025,2025,2025,2025,0
|
|
20240704,122700,226498505,2025,2025,2025,2025,275
|
|
20240704,122600,225941630,2030,2030,2030,2030,6
|
|
20240704,122500,225929450,2030,2030,2030,2030,10
|
|
20240704,122400,225909150,2015,2015,2015,2015,275
|
|
20240704,122300,225355025,2020,2020,2020,2020,0
|
|
20240704,122200,225355025,2020,2020,2020,2020,276
|
|
20240704,122100,224797505,2020,2020,2020,2020,0
|
|
20240704,122000,224797505,2020,2020,2020,2020,0
|
|
20240704,121900,224797505,2020,2020,2020,2020,275
|
|
20240704,121800,224242005,2025,2025,2025,2025,0
|
|
20240704,121700,224242005,2025,2015,2030,2015,1343
|
|
20240704,121600,221519920,2020,2020,2020,2020,0
|
|
20240704,121500,221519920,2020,2020,2020,2020,0
|
|
20240704,121400,221519920,2020,2020,2020,2020,275
|
|
20240704,121300,220964420,2020,2020,2020,2020,0
|
|
20240704,121200,220964420,2020,2020,2020,2020,0
|
|
20240704,121100,220964420,2020,2030,2030,2020,277
|
|
20240704,121000,220404870,2020,2020,2020,2020,0
|
|
20240704,120900,220404870,2020,2020,2020,2020,275
|
|
20240704,120800,219849370,2025,2025,2025,2025,0
|
|
20240704,120700,219849370,2025,2025,2025,2025,0
|
|
20240704,120600,219849370,2025,2020,2025,2020,276
|
|
20240704,120500,219291845,2020,2020,2020,2020,0
|
|
20240704,120400,219291845,2020,2020,2020,2020,275
|
|
20240704,120300,218736345,2020,2020,2020,2020,249
|
|
20240704,120200,218233365,2020,2020,2020,2020,20
|
|
20240704,120100,218192965,2020,2020,2020,2020,107
|
|
20240704,120000,217976825,2020,2020,2020,2020,0
|
|
20240704,115900,217976825,2020,2020,2020,2020,0
|
|
20240704,115800,217976825,2020,2020,2020,2020,275
|
|
20240704,115700,217421325,2020,2020,2020,2020,0
|
|
20240704,115600,217421325,2020,2020,2020,2020,275
|
|
20240704,115500,216865825,2020,2020,2020,2020,0
|
|
20240704,115400,216865825,2020,2020,2020,2020,75
|
|
20240704,115300,216714325,2015,2020,2020,2015,1025
|
|
20240704,115200,214645200,2020,2020,2020,2020,0
|
|
20240704,115100,214645200,2020,2015,2020,2015,1272
|
|
20240704,115000,212077140,2020,2020,2020,2020,765
|
|
20240704,114900,210531840,2020,2020,2020,2020,0
|
|
20240704,114800,210531840,2020,2020,2020,2020,275
|
|
20240704,114700,209976340,2030,2020,2030,2020,1504
|
|
20240704,114600,206938230,2030,2030,2030,2030,8
|
|
20240704,114500,206921990,2035,2035,2035,2035,0
|
|
20240704,114400,206921990,2035,2035,2035,2035,0
|
|
20240704,114300,206921990,2035,2020,2035,2020,279
|
|
20240704,114200,206358365,2020,2020,2020,2020,0
|
|
20240704,114100,206358365,2020,2020,2020,2020,0
|
|
20240704,114000,206358365,2020,2020,2020,2020,276
|
|
20240704,113900,205800845,2025,2025,2025,2025,1000
|
|
20240704,113800,203775845,2030,2020,2030,2020,1421
|
|
20240704,113700,200893965,2030,2030,2030,2030,1
|
|
20240704,113600,200891935,2020,2020,2020,2020,110
|
|
20240704,113500,200669735,2020,2020,2020,2020,275
|
|
20240704,113400,200114235,2020,2020,2020,2020,0
|
|
20240704,113300,200114235,2020,2020,2020,2020,275
|
|
20240704,113200,199558735,2020,2020,2020,2020,0
|
|
20240704,113100,199558735,2020,2020,2020,2020,1000
|
|
20240704,113000,197538735,2020,2020,2020,2020,1776
|
|
20240704,112900,193951215,2020,2020,2020,2020,0
|
|
20240704,112800,193951215,2020,2020,2020,2020,4
|
|
20240704,112700,193943135,2020,2025,2025,2020,295
|
|
20240704,112600,193347135,2030,2020,2030,2020,1072
|
|
20240704,112500,191181315,2025,2020,2025,2020,5381
|
|
20240704,112400,180311685,2025,2025,2025,2025,0
|
|
20240704,112300,180311685,2025,2025,2025,2025,200
|
|
20240704,112200,179906685,2025,2030,2030,2025,55
|
|
20240704,112100,179795060,2030,2030,2030,2030,1
|
|
20240704,112000,179793030,2030,2020,2030,2020,277
|
|
20240704,111900,179233480,2025,2025,2025,2025,175
|
|
20240704,111800,178879105,2025,2025,2025,2025,0
|
|
20240704,111700,178879105,2025,2025,2025,2025,101
|
|
20240704,111600,178674580,2025,2025,2025,2025,0
|
|
20240704,111500,178674580,2025,2025,2025,2025,4629
|
|
20240704,111400,169300855,2025,2025,2025,2025,0
|
|
20240704,111300,169300855,2025,2025,2025,2025,0
|
|
20240704,111200,169300855,2025,2025,2025,2025,275
|
|
20240704,111100,168743980,2025,2025,2025,2025,0
|
|
20240704,111000,168743980,2025,2025,2025,2025,0
|
|
20240704,110900,168743980,2025,2025,2025,2025,276
|
|
20240704,110800,168185080,2025,2025,2025,2025,0
|
|
20240704,110700,168185080,2025,2025,2025,2025,275
|
|
20240704,110600,167628205,2025,2025,2030,2025,1944
|
|
20240704,110500,163691105,2025,2025,2025,2025,0
|
|
20240704,110400,163691105,2025,2030,2030,2025,2967
|
|
20240704,110300,157669470,2030,2030,2030,2030,0
|
|
20240704,110200,157669470,2030,2030,2030,2030,3235
|
|
20240704,110100,151102420,2030,2030,2030,2030,1000
|
|
20240704,110000,149072420,2035,2035,2035,2035,347
|
|
20240704,105900,148366275,2040,2040,2040,2040,0
|
|
20240704,105800,148366275,2040,2040,2040,2040,0
|
|
20240704,105700,148366275,2040,2040,2040,2040,0
|
|
20240704,105600,148366275,2040,2040,2040,2040,20
|
|
20240704,105500,148325475,2040,2035,2040,2035,21
|
|
20240704,105400,148282640,2040,2040,2040,2040,0
|
|
20240704,105300,148282640,2040,2040,2040,2040,0
|
|
20240704,105200,148282640,2040,2040,2040,2040,0
|
|
20240704,105100,148282640,2040,2040,2040,2040,0
|
|
20240704,105000,148282640,2040,2040,2040,2040,0
|
|
20240704,104900,148282640,2040,2040,2040,2040,0
|
|
20240704,104800,148282640,2040,2040,2040,2040,3
|
|
20240704,104700,148276520,2040,2040,2040,2040,0
|
|
20240704,104600,148276520,2040,2040,2040,2040,0
|
|
20240704,104500,148276520,2040,2040,2040,2040,0
|
|
20240704,104400,148276520,2040,2040,2040,2040,0
|
|
20240704,104300,148276520,2040,2040,2040,2040,19
|
|
20240704,104200,148237760,2045,2040,2045,2035,2762
|
|
20240704,104100,142615580,2045,2045,2045,2045,0
|
|
20240704,104000,142615580,2045,2045,2045,2045,0
|
|
20240704,103900,142615580,2045,2045,2045,2045,1
|
|
20240704,103800,142613535,2035,2040,2040,2035,371
|
|
20240704,103700,141856765,2045,2045,2045,2045,2
|
|
20240704,103600,141852675,2045,2045,2045,2045,0
|
|
20240704,103500,141852675,2045,2045,2045,2045,1
|
|
20240704,103400,141850630,2045,2045,2045,2045,7
|
|
20240704,103300,141836315,2045,2045,2045,2045,0
|
|
20240704,103200,141836315,2045,2040,2045,2040,83
|
|
20240704,103100,141666990,2040,2040,2040,2040,155
|
|
20240704,103000,141350790,2045,2045,2045,2045,0
|
|
20240704,102900,141350790,2045,2045,2045,2045,0
|
|
20240704,102800,141350790,2045,2045,2045,2045,0
|
|
20240704,102700,141350790,2045,2045,2045,2045,0
|
|
20240704,102600,141350790,2045,2045,2045,2045,0
|
|
20240704,102500,141350790,2045,2045,2045,2045,0
|
|
20240704,102400,141350790,2045,2045,2045,2045,0
|
|
20240704,102300,141350790,2045,2045,2045,2045,0
|
|
20240704,102200,141350790,2045,2045,2045,2045,0
|
|
20240704,102100,141350790,2045,2045,2045,2045,0
|
|
20240704,102000,141350790,2045,2045,2045,2045,0
|
|
20240704,101900,141350790,2045,2045,2045,2045,0
|
|
20240704,101800,141350790,2045,2045,2045,2045,0
|
|
20240704,101700,141350790,2045,2045,2045,2045,0
|
|
20240704,101600,141350790,2045,2045,2045,2045,1
|
|
20240704,101500,141348745,2045,2045,2045,2045,1382
|
|
20240704,101400,138522555,2045,2045,2045,2045,0
|
|
20240704,101300,138522555,2045,2045,2045,2045,0
|
|
20240704,101200,138522555,2045,2045,2045,2045,0
|
|
20240704,101100,138522555,2045,2045,2045,2045,0
|
|
20240704,101000,138522555,2045,2045,2045,2045,0
|
|
20240704,100900,138522555,2045,2045,2045,2045,0
|
|
20240704,100800,138522555,2045,2045,2045,2045,0
|
|
20240704,100700,138522555,2045,2045,2045,2045,0
|
|
20240704,100600,138522555,2045,2045,2045,2045,0
|
|
20240704,100500,138522555,2045,2045,2045,2045,0
|
|
20240704,100400,138522555,2045,2045,2045,2040,887
|
|
20240704,100300,136713065,2045,2045,2045,2045,0
|
|
20240704,100200,136713065,2045,2045,2045,2045,6
|
|
20240704,100100,136700795,2045,2040,2045,2040,8
|
|
20240704,100000,136684465,2045,2045,2045,2045,0
|
|
20240704,095900,136684465,2045,2040,2045,2040,68
|
|
20240704,095800,136545740,2040,2045,2045,2040,17
|
|
20240704,095700,136511055,2045,2040,2045,2040,102
|
|
20240704,095600,136302970,2040,2040,2040,2040,12
|
|
20240704,095500,136278490,2040,2040,2040,2030,352
|
|
20240704,095400,135563390,2040,2040,2040,2040,0
|
|
20240704,095300,135563390,2040,2040,2040,2040,100
|
|
20240704,095200,135359390,2040,2040,2040,2040,0
|
|
20240704,095100,135359390,2040,2040,2040,2040,301
|
|
20240704,095000,134745350,2035,2035,2035,2035,0
|
|
20240704,094900,134745350,2035,2035,2035,2035,0
|
|
20240704,094800,134745350,2035,2035,2035,2035,1
|
|
20240704,094700,134743315,2035,2035,2035,2035,1023
|
|
20240704,094600,132661510,2030,2035,2035,2030,5
|
|
20240704,094500,132651355,2030,2030,2030,2030,10
|
|
20240704,094400,132631055,2025,2025,2025,2025,0
|
|
20240704,094300,132631055,2025,2030,2030,2025,1275
|
|
20240704,094200,130049170,2030,2030,2030,2030,0
|
|
20240704,094100,130049170,2030,2030,2030,2030,300
|
|
20240704,094000,129440170,2025,2025,2025,2025,0
|
|
20240704,093900,129440170,2025,2025,2025,2025,0
|
|
20240704,093800,129440170,2025,2030,2030,2025,1501
|
|
20240704,093700,126399890,2030,2030,2030,2030,0
|
|
20240704,093600,126399890,2030,2030,2030,2030,405
|
|
20240704,093500,125577740,2030,2030,2030,2030,55
|
|
20240704,093400,125466090,2030,2035,2035,2030,542
|
|
20240704,093300,124365785,2035,2035,2035,2035,0
|
|
20240704,093200,124365785,2035,2035,2035,2035,1
|
|
20240704,093100,124363750,2030,2035,2035,2030,6
|
|
20240704,093000,124351565,2030,2030,2030,2030,1000
|
|
20240704,092900,122321565,2030,2030,2030,2030,10
|
|
20240704,092800,122301265,2030,2025,2030,2025,642
|
|
20240704,092700,121001165,2025,2025,2025,2025,0
|
|
20240704,092600,121001165,2025,2025,2025,2025,0
|
|
20240704,092500,121001165,2025,2025,2025,2025,0
|
|
20240704,092400,121001165,2025,2025,2025,2025,0
|
|
20240704,092300,121001165,2025,2025,2025,2025,0
|
|
20240704,092200,121001165,2025,2030,2030,2025,3307
|
|
20240704,092100,114294265,2035,2035,2035,2035,0
|
|
20240704,092000,114294265,2035,2035,2035,2035,0
|
|
20240704,091900,114294265,2035,2035,2035,2035,0
|
|
20240704,091800,114294265,2035,2035,2035,2035,0
|
|
20240704,091700,114294265,2035,2035,2035,2035,0
|
|
20240704,091600,114294265,2035,2035,2035,2035,50
|
|
20240704,091500,114192515,2035,2035,2035,2035,0
|
|
20240704,091400,114192515,2035,2040,2040,2035,15
|
|
20240704,091300,114161985,2040,2040,2040,2040,0
|
|
20240704,091200,114161985,2040,2040,2040,2040,0
|
|
20240704,091100,114161985,2040,2040,2040,2040,998
|
|
20240704,091000,112126065,2035,2035,2035,2035,320
|
|
20240704,090900,111474865,2035,2045,2045,2035,460
|
|
20240704,090800,110537765,2045,2045,2045,2045,0
|
|
20240704,090700,110537765,2045,2045,2045,2045,2
|
|
20240704,090600,110533675,2045,2035,2045,2035,9976
|
|
20240704,090500,90180570,2020,2030,2040,2020,13836
|
|
20240704,090400,62059510,2030,2030,2030,2030,205
|
|
20240704,090300,61643360,2035,2035,2035,2035,0
|
|
20240704,090200,61643360,2035,2035,2035,2035,148
|
|
20240704,090100,61342180,2035,2035,2035,2035,1
|
|
20240704,090000,61340145,2020,2015,2030,2015,30438
|