573 lines
27 KiB
CSV
573 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,183000,232889940,2030,2030,2030,2030,1386
|
|
20240306,182900,232889940,2030,2030,2030,2030,0
|
|
20240306,182800,232889940,2030,2030,2030,2030,0
|
|
20240306,182700,232889940,2030,2030,2030,2030,0
|
|
20240306,182600,232889940,2030,2030,2030,2030,0
|
|
20240306,182500,232889940,2030,2030,2030,2030,0
|
|
20240306,182400,232889940,2030,2030,2030,2030,0
|
|
20240306,182300,232889940,2030,2030,2030,2030,0
|
|
20240306,182200,232889940,2030,2030,2030,2030,0
|
|
20240306,182100,232889940,2030,2030,2030,2030,0
|
|
20240306,182000,232889940,2030,2030,2030,2030,0
|
|
20240306,181900,232889940,2030,2030,2030,2030,0
|
|
20240306,181800,232889940,2030,2030,2030,2030,0
|
|
20240306,181700,232889940,2030,2030,2030,2030,0
|
|
20240306,181600,232889940,2030,2030,2030,2030,0
|
|
20240306,181500,232889940,2030,2030,2030,2030,0
|
|
20240306,181400,232889940,2030,2030,2030,2030,0
|
|
20240306,181300,232889940,2030,2030,2030,2030,0
|
|
20240306,181200,232889940,2030,2030,2030,2030,0
|
|
20240306,181100,232889940,2030,2030,2030,2030,0
|
|
20240306,181000,232889940,2030,2030,2030,2030,0
|
|
20240306,180900,232889940,2030,2030,2030,2030,0
|
|
20240306,180800,232889940,2030,2030,2030,2030,0
|
|
20240306,180700,232889940,2030,2030,2030,2030,0
|
|
20240306,180600,232889940,2030,2030,2030,2030,0
|
|
20240306,180500,232889940,2030,2030,2030,2030,0
|
|
20240306,180400,232889940,2030,2030,2030,2030,0
|
|
20240306,180300,232889940,2030,2030,2030,2030,0
|
|
20240306,180200,232889940,2030,2030,2030,2030,0
|
|
20240306,180100,232889940,2030,2030,2030,2030,0
|
|
20240306,180000,232889940,2030,2030,2030,2030,1386
|
|
20240306,175900,232889940,2030,2030,2030,2030,0
|
|
20240306,175800,232889940,2030,2030,2030,2030,0
|
|
20240306,175700,232889940,2030,2030,2030,2030,0
|
|
20240306,175600,232889940,2030,2030,2030,2030,0
|
|
20240306,175500,232889940,2030,2030,2030,2030,0
|
|
20240306,175400,232889940,2030,2030,2030,2030,0
|
|
20240306,175300,232889940,2030,2030,2030,2030,0
|
|
20240306,175200,232889940,2030,2030,2030,2030,0
|
|
20240306,175100,232889940,2030,2030,2030,2030,0
|
|
20240306,175000,232889940,2030,2030,2030,2030,0
|
|
20240306,174900,232889940,2030,2030,2030,2030,0
|
|
20240306,174800,232889940,2030,2030,2030,2030,0
|
|
20240306,174700,232889940,2030,2030,2030,2030,0
|
|
20240306,174600,232889940,2030,2030,2030,2030,0
|
|
20240306,174500,232889940,2030,2030,2030,2030,0
|
|
20240306,174400,232889940,2030,2030,2030,2030,0
|
|
20240306,174300,232889940,2030,2030,2030,2030,0
|
|
20240306,174200,232889940,2030,2030,2030,2030,0
|
|
20240306,174100,232889940,2030,2030,2030,2030,0
|
|
20240306,174000,232889940,2030,2030,2030,2030,0
|
|
20240306,173900,232889940,2030,2030,2030,2030,0
|
|
20240306,173800,232889940,2030,2030,2030,2030,0
|
|
20240306,173700,232889940,2030,2030,2030,2030,0
|
|
20240306,173600,232889940,2030,2030,2030,2030,0
|
|
20240306,173500,232889940,2030,2030,2030,2030,0
|
|
20240306,173400,232889940,2030,2030,2030,2030,0
|
|
20240306,173300,232889940,2030,2030,2030,2030,0
|
|
20240306,173200,232889940,2030,2030,2030,2030,0
|
|
20240306,173100,232889940,2030,2030,2030,2030,0
|
|
20240306,173000,232889940,2030,2030,2030,2030,1386
|
|
20240306,172900,232889940,2030,2030,2030,2030,0
|
|
20240306,172800,232889940,2030,2030,2030,2030,0
|
|
20240306,172700,232889940,2030,2030,2030,2030,0
|
|
20240306,172600,232889940,2030,2030,2030,2030,0
|
|
20240306,172500,232889940,2030,2030,2030,2030,0
|
|
20240306,172400,232889940,2030,2030,2030,2030,0
|
|
20240306,172300,232889940,2030,2030,2030,2030,0
|
|
20240306,172200,232889940,2030,2030,2030,2030,0
|
|
20240306,172100,232889940,2030,2030,2030,2030,0
|
|
20240306,172000,232889940,2030,2030,2030,2030,0
|
|
20240306,171900,232889940,2030,2030,2030,2030,0
|
|
20240306,171800,232889940,2030,2030,2030,2030,0
|
|
20240306,171700,232889940,2030,2030,2030,2030,0
|
|
20240306,171600,232889940,2030,2030,2030,2030,0
|
|
20240306,171500,232889940,2030,2030,2030,2030,0
|
|
20240306,171400,232889940,2030,2030,2030,2030,0
|
|
20240306,171300,232889940,2030,2030,2030,2030,0
|
|
20240306,171200,232889940,2030,2030,2030,2030,0
|
|
20240306,171100,232889940,2030,2030,2030,2030,0
|
|
20240306,171000,232889940,2030,2030,2030,2030,0
|
|
20240306,170900,232889940,2030,2030,2030,2030,0
|
|
20240306,170800,232889940,2030,2030,2030,2030,0
|
|
20240306,170700,232889940,2030,2030,2030,2030,0
|
|
20240306,170600,232889940,2030,2030,2030,2030,0
|
|
20240306,170500,232889940,2030,2030,2030,2030,0
|
|
20240306,170400,232889940,2030,2030,2030,2030,0
|
|
20240306,170300,232889940,2030,2030,2030,2030,0
|
|
20240306,170200,232889940,2030,2030,2030,2030,0
|
|
20240306,170100,232889940,2030,2030,2030,2030,0
|
|
20240306,170000,232889940,2030,2030,2030,2030,1386
|
|
20240306,165900,232889940,2030,2030,2030,2030,0
|
|
20240306,165800,232889940,2030,2030,2030,2030,0
|
|
20240306,165700,232889940,2030,2030,2030,2030,0
|
|
20240306,165600,232889940,2030,2030,2030,2030,0
|
|
20240306,165500,232889940,2030,2030,2030,2030,0
|
|
20240306,165400,232889940,2030,2030,2030,2030,0
|
|
20240306,165300,232889940,2030,2030,2030,2030,0
|
|
20240306,165200,232889940,2030,2030,2030,2030,0
|
|
20240306,165100,232889940,2030,2030,2030,2030,0
|
|
20240306,165000,232889940,2030,2030,2030,2030,0
|
|
20240306,164900,232889940,2030,2030,2030,2030,0
|
|
20240306,164800,232889940,2030,2030,2030,2030,0
|
|
20240306,164700,232889940,2030,2030,2030,2030,0
|
|
20240306,164600,232889940,2030,2030,2030,2030,0
|
|
20240306,164500,232889940,2030,2030,2030,2030,0
|
|
20240306,164400,232889940,2030,2030,2030,2030,0
|
|
20240306,164300,232889940,2030,2030,2030,2030,0
|
|
20240306,164200,232889940,2030,2030,2030,2030,0
|
|
20240306,164100,232889940,2030,2030,2030,2030,0
|
|
20240306,164000,232889940,2030,2030,2030,2030,0
|
|
20240306,163900,232889940,2030,2030,2030,2030,0
|
|
20240306,163800,232889940,2030,2030,2030,2030,0
|
|
20240306,163700,232889940,2030,2030,2030,2030,0
|
|
20240306,163600,232889940,2030,2030,2030,2030,0
|
|
20240306,163500,232889940,2030,2030,2030,2030,0
|
|
20240306,163400,232889940,2030,2030,2030,2030,0
|
|
20240306,163300,232889940,2030,2030,2030,2030,0
|
|
20240306,163200,232889940,2030,2030,2030,2030,0
|
|
20240306,163100,232889940,2030,2030,2030,2030,0
|
|
20240306,163000,232889940,2030,2030,2030,2030,1386
|
|
20240306,162900,232889940,2030,2030,2030,2030,0
|
|
20240306,162800,232889940,2030,2030,2030,2030,0
|
|
20240306,162700,232889940,2030,2030,2030,2030,0
|
|
20240306,162600,232889940,2030,2030,2030,2030,0
|
|
20240306,162500,232889940,2030,2030,2030,2030,0
|
|
20240306,162400,232889940,2030,2030,2030,2030,0
|
|
20240306,162300,232889940,2030,2030,2030,2030,0
|
|
20240306,162200,232889940,2030,2030,2030,2030,0
|
|
20240306,162100,232889940,2030,2030,2030,2030,0
|
|
20240306,162000,232889940,2030,2030,2030,2030,0
|
|
20240306,161900,232889940,2030,2030,2030,2030,0
|
|
20240306,161800,232889940,2030,2030,2030,2030,0
|
|
20240306,161700,232889940,2030,2030,2030,2030,0
|
|
20240306,161600,232889940,2030,2030,2030,2030,0
|
|
20240306,161500,232889940,2030,2030,2030,2030,0
|
|
20240306,161400,232889940,2030,2030,2030,2030,0
|
|
20240306,161300,232889940,2030,2030,2030,2030,0
|
|
20240306,161200,232889940,2030,2030,2030,2030,0
|
|
20240306,161100,232889940,2030,2030,2030,2030,0
|
|
20240306,161000,232889940,2030,2030,2030,2030,0
|
|
20240306,160900,232889940,2030,2030,2030,2030,0
|
|
20240306,160800,232889940,2030,2030,2030,2030,0
|
|
20240306,160700,232889940,2030,2030,2030,2030,0
|
|
20240306,160600,232889940,2030,2030,2030,2030,0
|
|
20240306,160500,232889940,2030,2030,2030,2030,0
|
|
20240306,160400,232889940,2030,2030,2030,2030,0
|
|
20240306,160300,232889940,2030,2030,2030,2030,0
|
|
20240306,160200,232889940,2030,2030,2030,2030,0
|
|
20240306,160100,232889940,2030,2030,2030,2030,0
|
|
20240306,160000,232889940,2030,2030,2030,2030,1386
|
|
20240306,155900,232889940,2030,2030,2030,2030,0
|
|
20240306,155800,232889940,2030,2030,2030,2030,0
|
|
20240306,155700,232889940,2030,2030,2030,2030,0
|
|
20240306,155600,232889940,2030,2030,2030,2030,0
|
|
20240306,155500,232889940,2030,2030,2030,2030,0
|
|
20240306,155400,232889940,2030,2030,2030,2030,0
|
|
20240306,155300,232889940,2030,2030,2030,2030,0
|
|
20240306,155200,232889940,2030,2030,2030,2030,0
|
|
20240306,155100,232889940,2030,2030,2030,2030,0
|
|
20240306,155000,232889940,2030,2030,2030,2030,0
|
|
20240306,154900,232889940,2030,2030,2030,2030,0
|
|
20240306,154800,232889940,2030,2030,2030,2030,0
|
|
20240306,154700,232889940,2030,2030,2030,2030,0
|
|
20240306,154600,232889940,2030,2030,2030,2030,0
|
|
20240306,154500,232889940,2030,2030,2030,2030,0
|
|
20240306,154400,232889940,2030,2030,2030,2030,0
|
|
20240306,154300,232889940,2030,2030,2030,2030,0
|
|
20240306,154200,232889940,2030,2030,2030,2030,0
|
|
20240306,154100,232889940,2030,2030,2030,2030,0
|
|
20240306,154000,232889940,2030,2030,2030,2030,0
|
|
20240306,153900,232889940,2030,2030,2030,2030,0
|
|
20240306,153800,232889940,2030,2030,2030,2030,0
|
|
20240306,153700,232889940,2030,2030,2030,2030,0
|
|
20240306,153600,232889940,2030,2030,2030,2030,0
|
|
20240306,153500,232889940,2030,2030,2030,2030,0
|
|
20240306,153400,232889940,2030,2030,2030,2030,0
|
|
20240306,153300,232889940,2030,2030,2030,2030,0
|
|
20240306,153200,232889940,2030,2030,2030,2030,0
|
|
20240306,153100,232889940,2030,2030,2030,2030,0
|
|
20240306,153000,232889940,2030,2030,2030,2030,2772
|
|
20240306,152900,230076360,2030,2030,2030,2030,0
|
|
20240306,152800,230076360,2030,2030,2030,2030,0
|
|
20240306,152700,230076360,2030,2030,2030,2030,0
|
|
20240306,152600,230076360,2030,2030,2030,2030,0
|
|
20240306,152500,230076360,2030,2030,2030,2030,0
|
|
20240306,152400,230076360,2030,2030,2030,2030,0
|
|
20240306,152300,230076360,2030,2030,2030,2030,0
|
|
20240306,152200,230076360,2030,2030,2030,2030,0
|
|
20240306,152100,230076360,2030,2030,2030,2030,0
|
|
20240306,152000,230076360,2030,2030,2030,2030,0
|
|
20240306,151900,230076360,2030,2030,2030,2030,0
|
|
20240306,151800,230076360,2030,2025,2030,2025,15
|
|
20240306,151700,230045925,2030,2030,2030,2030,0
|
|
20240306,151600,230045925,2030,2030,2030,2005,5087
|
|
20240306,151500,219828610,2030,2015,2030,2015,32
|
|
20240306,151400,219763845,2025,2025,2025,2025,0
|
|
20240306,151300,219763845,2025,2025,2025,2025,0
|
|
20240306,151200,219763845,2025,2025,2025,2025,0
|
|
20240306,151100,219763845,2025,2015,2025,2015,4
|
|
20240306,151000,219755775,2025,2025,2025,2025,1
|
|
20240306,150900,219753750,2015,2025,2025,2015,226
|
|
20240306,150800,219297660,2025,2015,2025,2015,501
|
|
20240306,150700,218288135,2015,2030,2030,2015,55
|
|
20240306,150600,218176560,2030,2030,2030,2030,0
|
|
20240306,150500,218176560,2030,2030,2030,2030,0
|
|
20240306,150400,218176560,2030,2020,2030,2020,10
|
|
20240306,150300,218156320,2015,2020,2020,2015,173
|
|
20240306,150200,217806875,2020,2020,2020,2020,10
|
|
20240306,150100,217786675,2015,2015,2015,2015,0
|
|
20240306,150000,217786675,2015,2015,2015,2015,40
|
|
20240306,145900,217706075,2015,2015,2015,2015,3
|
|
20240306,145800,217700030,2015,2015,2015,2015,0
|
|
20240306,145700,217700030,2015,2015,2015,2015,0
|
|
20240306,145600,217700030,2015,2020,2020,2015,15
|
|
20240306,145500,217669755,2020,2020,2020,2020,8
|
|
20240306,145400,217653595,2020,2020,2020,2020,4
|
|
20240306,145300,217645515,2015,2015,2015,2015,0
|
|
20240306,145200,217645515,2015,2015,2015,2015,3
|
|
20240306,145100,217639470,2020,2020,2020,2020,0
|
|
20240306,145000,217639470,2020,2020,2020,2020,5
|
|
20240306,144900,217629370,2015,2015,2015,2015,2
|
|
20240306,144800,217625340,2015,2015,2015,2015,1
|
|
20240306,144700,217623325,2010,2010,2010,2010,0
|
|
20240306,144600,217623325,2010,2010,2010,2010,0
|
|
20240306,144500,217623325,2010,2010,2010,2010,5
|
|
20240306,144400,217613275,2020,2020,2020,2020,0
|
|
20240306,144300,217613275,2020,2020,2020,2020,0
|
|
20240306,144200,217613275,2020,2020,2020,2020,0
|
|
20240306,144100,217613275,2020,2010,2020,2010,5
|
|
20240306,144000,217603205,2020,2020,2020,2020,2
|
|
20240306,143900,217599165,2010,2010,2010,2010,0
|
|
20240306,143800,217599165,2010,2010,2010,2010,0
|
|
20240306,143700,217599165,2010,2010,2010,2010,3
|
|
20240306,143600,217593135,2020,2020,2020,2020,0
|
|
20240306,143500,217593135,2020,2020,2020,2020,3
|
|
20240306,143400,217587075,2005,2005,2005,2005,335
|
|
20240306,143300,216915400,2005,2005,2005,2005,0
|
|
20240306,143200,216915400,2005,2005,2005,2005,0
|
|
20240306,143100,216915400,2005,2005,2005,2005,0
|
|
20240306,143000,216915400,2005,2005,2005,2005,3
|
|
20240306,142900,216909385,2020,2020,2020,2020,4
|
|
20240306,142800,216901305,2005,2005,2005,2005,0
|
|
20240306,142700,216901305,2005,2005,2005,2005,500
|
|
20240306,142600,215898805,2005,2005,2005,2005,3
|
|
20240306,142500,215892790,2010,2010,2010,2010,502
|
|
20240306,142400,214883770,2010,2010,2010,2010,0
|
|
20240306,142300,214883770,2010,2010,2010,2010,0
|
|
20240306,142200,214883770,2010,2010,2010,2010,7
|
|
20240306,142100,214869700,2010,2010,2010,2010,3
|
|
20240306,142000,214863670,2030,2030,2030,2030,2
|
|
20240306,141900,214859610,2010,2010,2010,2010,0
|
|
20240306,141800,214859610,2010,2010,2010,2010,3
|
|
20240306,141700,214853580,2010,2010,2010,2010,5
|
|
20240306,141600,214843530,2010,2015,2015,2005,10557
|
|
20240306,141500,193654185,2015,2015,2015,2015,0
|
|
20240306,141400,193654185,2015,2015,2015,2015,3
|
|
20240306,141300,193648140,2015,2015,2015,2015,0
|
|
20240306,141200,193648140,2015,2015,2015,2015,5
|
|
20240306,141100,193638065,2025,2025,2025,2025,0
|
|
20240306,141000,193638065,2025,2025,2025,2025,0
|
|
20240306,140900,193638065,2025,2025,2025,2025,0
|
|
20240306,140800,193638065,2025,2025,2025,2025,2
|
|
20240306,140700,193634015,2020,2020,2020,2020,3
|
|
20240306,140600,193627955,2015,2015,2015,2015,0
|
|
20240306,140500,193627955,2015,2015,2015,2015,0
|
|
20240306,140400,193627955,2015,2015,2015,2015,0
|
|
20240306,140300,193627955,2015,2015,2015,2015,3
|
|
20240306,140200,193621910,2015,2015,2015,2015,0
|
|
20240306,140100,193621910,2015,2015,2015,2015,0
|
|
20240306,140000,193621910,2015,2015,2015,2015,5
|
|
20240306,135900,193611835,2025,2025,2025,2025,0
|
|
20240306,135800,193611835,2025,2025,2025,2025,0
|
|
20240306,135700,193611835,2025,2025,2025,2025,0
|
|
20240306,135600,193611835,2025,2015,2025,2015,5
|
|
20240306,135500,193601740,2025,2025,2025,2025,2
|
|
20240306,135400,193597690,2015,2015,2015,2015,0
|
|
20240306,135300,193597690,2015,2020,2020,2015,4700
|
|
20240306,135200,184125825,2020,2020,2020,2020,3
|
|
20240306,135100,184119765,2020,2020,2020,2020,0
|
|
20240306,135000,184119765,2020,2020,2020,2020,0
|
|
20240306,134900,184119765,2020,2020,2020,2020,5
|
|
20240306,134800,184109665,2020,2020,2020,2020,0
|
|
20240306,134700,184109665,2020,2020,2020,2020,0
|
|
20240306,134600,184109665,2020,2020,2020,2020,302
|
|
20240306,134500,183499625,2020,2020,2020,2020,1
|
|
20240306,134400,183497605,2020,2020,2020,2020,120
|
|
20240306,134300,183255205,2020,2020,2020,2020,666
|
|
20240306,134200,181909885,2025,2025,2025,2025,0
|
|
20240306,134100,181909885,2025,2025,2025,2025,463
|
|
20240306,134000,180972310,2030,2030,2030,2030,0
|
|
20240306,133900,180972310,2030,2030,2030,2030,0
|
|
20240306,133800,180972310,2030,2025,2030,2025,6
|
|
20240306,133700,180960155,2030,2030,2030,2030,0
|
|
20240306,133600,180960155,2030,2030,2030,2030,0
|
|
20240306,133500,180960155,2030,2030,2030,2030,15
|
|
20240306,133400,180929705,2030,2030,2030,2030,800
|
|
20240306,133300,179305705,2025,2025,2025,2025,4
|
|
20240306,133200,179297605,2040,2040,2040,2040,0
|
|
20240306,133100,179297605,2040,2040,2040,2040,0
|
|
20240306,133000,179297605,2040,2035,2040,2035,2504
|
|
20240306,132900,174201945,2035,2020,2035,2020,5
|
|
20240306,132800,174191815,2020,2020,2020,2020,1004
|
|
20240306,132700,172163735,2020,2020,2020,2020,0
|
|
20240306,132600,172163735,2020,2020,2020,2020,5
|
|
20240306,132500,172153635,2020,2020,2020,2020,0
|
|
20240306,132400,172153635,2020,2020,2020,2020,0
|
|
20240306,132300,172153635,2020,2020,2020,2020,0
|
|
20240306,132200,172153635,2020,2020,2020,2020,171
|
|
20240306,132100,171808215,2020,2020,2020,2020,2530
|
|
20240306,132000,166697615,2020,2020,2020,2020,0
|
|
20240306,131900,166697615,2020,2020,2020,2020,0
|
|
20240306,131800,166697615,2020,2020,2020,2020,2
|
|
20240306,131700,166693575,2035,2035,2035,2035,2
|
|
20240306,131600,166689505,2020,2020,2020,2020,0
|
|
20240306,131500,166689505,2020,2020,2020,2020,5
|
|
20240306,131400,166679405,2035,2035,2035,2035,0
|
|
20240306,131300,166679405,2035,2035,2035,2035,0
|
|
20240306,131200,166679405,2035,2035,2035,2035,0
|
|
20240306,131100,166679405,2035,2035,2035,2020,8
|
|
20240306,131000,166663185,2030,2030,2030,2030,1244
|
|
20240306,130900,164137865,2030,2030,2030,2030,0
|
|
20240306,130800,164137865,2030,2030,2030,2030,42
|
|
20240306,130700,164052605,2030,2030,2030,2030,702
|
|
20240306,130600,162627545,2040,2040,2040,2040,700
|
|
20240306,130500,161199545,2030,2040,2040,2030,2105
|
|
20240306,130400,156915345,2040,2040,2040,2040,205
|
|
20240306,130300,156497145,2050,2050,2050,2050,2900
|
|
20240306,130200,150552145,2050,2015,2050,2015,11416
|
|
20240306,130100,127241075,2010,2010,2010,2010,0
|
|
20240306,130000,127241075,2010,2005,2010,2005,2525
|
|
20240306,125900,122165845,2005,2005,2005,2005,0
|
|
20240306,125800,122165845,2005,2005,2005,2005,0
|
|
20240306,125700,122165845,2005,2005,2005,2005,0
|
|
20240306,125600,122165845,2005,2005,2005,2005,2
|
|
20240306,125500,122161835,2010,2010,2010,2010,0
|
|
20240306,125400,122161835,2010,2010,2010,2010,1
|
|
20240306,125300,122159825,2005,2005,2005,2005,0
|
|
20240306,125200,122159825,2005,2005,2005,2005,5
|
|
20240306,125100,122149800,2010,2010,2010,2010,27
|
|
20240306,125000,122095530,2010,2010,2010,2010,0
|
|
20240306,124900,122095530,2010,2005,2010,2000,3010
|
|
20240306,124800,116072375,2005,2005,2005,2005,4
|
|
20240306,124700,116064355,2005,2005,2005,2005,0
|
|
20240306,124600,116064355,2005,2005,2005,2005,0
|
|
20240306,124500,116064355,2005,2005,2005,2005,0
|
|
20240306,124400,116064355,2005,2005,2005,2005,2
|
|
20240306,124300,116060345,2005,2005,2005,2005,0
|
|
20240306,124200,116060345,2005,2005,2005,2005,0
|
|
20240306,124100,116060345,2005,2005,2005,2005,5
|
|
20240306,124000,116050320,2005,2005,2005,2005,0
|
|
20240306,123900,116050320,2005,2005,2005,2005,470
|
|
20240306,123800,115107970,2005,2005,2005,2005,200
|
|
20240306,123700,114706970,2005,2005,2005,2005,4
|
|
20240306,123600,114698950,2005,2005,2005,2005,0
|
|
20240306,123500,114698950,2005,2005,2005,2005,0
|
|
20240306,123400,114698950,2005,2005,2005,2005,0
|
|
20240306,123300,114698950,2005,2005,2005,2005,2
|
|
20240306,123200,114694940,2005,2005,2005,2005,0
|
|
20240306,123100,114694940,2005,2005,2005,2005,0
|
|
20240306,123000,114694940,2005,2005,2005,2005,5
|
|
20240306,122900,114684915,2010,2010,2010,2010,1
|
|
20240306,122800,114682905,2000,2000,2000,2000,0
|
|
20240306,122700,114682905,2000,2000,2000,2000,0
|
|
20240306,122600,114682905,2000,2000,2000,2000,4
|
|
20240306,122500,114674905,2010,2010,2010,2010,0
|
|
20240306,122400,114674905,2010,2005,2010,2005,16
|
|
20240306,122300,114642820,2005,2005,2005,2005,310
|
|
20240306,122200,114021270,1998,1998,1998,1998,2
|
|
20240306,122100,114017274,1998,1998,1998,1998,10
|
|
20240306,122000,113997294,2005,2005,2005,2005,0
|
|
20240306,121900,113997294,2005,1998,2005,1998,10
|
|
20240306,121800,113977279,2005,2005,2005,2005,0
|
|
20240306,121700,113977279,2005,2010,2010,1998,20002
|
|
20240306,121600,73967410,2010,2010,2010,2010,0
|
|
20240306,121500,73967410,2010,2010,2010,2010,4
|
|
20240306,121400,73959370,2010,2010,2010,2010,0
|
|
20240306,121300,73959370,2010,2010,2010,2010,0
|
|
20240306,121200,73959370,2010,2010,2010,2010,0
|
|
20240306,121100,73959370,2010,2010,2010,2010,3
|
|
20240306,121000,73953340,2010,2010,2010,2010,2
|
|
20240306,120900,73949320,2010,2010,2010,2010,679
|
|
20240306,120800,72584530,2005,2005,2005,2005,0
|
|
20240306,120700,72584530,2005,2005,2005,2005,5
|
|
20240306,120600,72574505,2005,2005,2005,2005,0
|
|
20240306,120500,72574505,2005,2005,2005,2005,0
|
|
20240306,120400,72574505,2005,2005,2005,2005,4
|
|
20240306,120300,72566485,2010,2010,2010,2010,170
|
|
20240306,120200,72224785,2010,2010,2010,2010,1
|
|
20240306,120100,72222775,2005,2005,2005,2005,516
|
|
20240306,120000,71188195,2005,2005,2005,2005,0
|
|
20240306,115900,71188195,2005,2005,2005,2005,103
|
|
20240306,115800,70981680,2010,2010,2010,2010,1
|
|
20240306,115700,70979670,2005,2005,2005,2005,0
|
|
20240306,115600,70979670,2005,2005,2005,2005,4
|
|
20240306,115500,70971650,2010,2010,2010,2010,1105
|
|
20240306,115400,68750600,2010,2010,2010,2010,0
|
|
20240306,115300,68750600,2010,2010,2010,2010,0
|
|
20240306,115200,68750600,2010,2010,2010,2010,4
|
|
20240306,115100,68742560,2010,2010,2010,2010,0
|
|
20240306,115000,68742560,2010,2010,2010,2010,0
|
|
20240306,114900,68742560,2010,2010,2010,2010,0
|
|
20240306,114800,68742560,2010,2010,2010,2010,3
|
|
20240306,114700,68736530,2010,2010,2010,2010,0
|
|
20240306,114600,68736530,2010,2015,2015,2010,5000
|
|
20240306,114500,58677705,2015,2015,2015,2015,4
|
|
20240306,114400,58669645,2015,2015,2015,2015,0
|
|
20240306,114300,58669645,2015,2015,2015,2015,0
|
|
20240306,114200,58669645,2015,2015,2015,2015,0
|
|
20240306,114100,58669645,2015,2015,2015,2015,4
|
|
20240306,114000,58661585,2020,2020,2020,2020,0
|
|
20240306,113900,58661585,2020,2020,2020,2020,0
|
|
20240306,113800,58661585,2020,2020,2020,2020,0
|
|
20240306,113700,58661585,2020,2020,2020,2020,1
|
|
20240306,113600,58659565,2025,2025,2025,2025,1
|
|
20240306,113500,58657540,2015,2015,2015,2015,0
|
|
20240306,113400,58657540,2015,2015,2015,2015,4
|
|
20240306,113300,58649480,2015,2015,2015,2015,0
|
|
20240306,113200,58649480,2015,2015,2015,2015,0
|
|
20240306,113100,58649480,2015,2015,2015,2015,0
|
|
20240306,113000,58649480,2015,2015,2015,2015,4
|
|
20240306,112900,58641420,2025,2025,2025,2025,30
|
|
20240306,112800,58580670,2025,2025,2025,2025,0
|
|
20240306,112700,58580670,2025,2025,2025,2015,205
|
|
20240306,112600,58167565,2015,2015,2015,2015,3
|
|
20240306,112500,58161520,2025,2025,2025,2025,1
|
|
20240306,112400,58159495,2015,2015,2015,2015,310
|
|
20240306,112300,57534845,2025,2025,2025,2025,1
|
|
20240306,112200,57532820,2015,2015,2015,2015,4
|
|
20240306,112100,57524760,2030,2030,2030,2030,0
|
|
20240306,112000,57524760,2030,2030,2030,2030,0
|
|
20240306,111900,57524760,2030,2010,2030,2010,60
|
|
20240306,111800,57404020,2030,2030,2030,2030,0
|
|
20240306,111700,57404020,2030,2030,2030,2030,50
|
|
20240306,111600,57302520,2020,2020,2020,2020,338
|
|
20240306,111500,56619760,2010,2010,2010,2010,0
|
|
20240306,111400,56619760,2010,2015,2015,2010,4
|
|
20240306,111300,56611715,2010,2010,2010,2010,0
|
|
20240306,111200,56611715,2010,2010,2010,2010,0
|
|
20240306,111100,56611715,2010,2010,2010,2010,4
|
|
20240306,111000,56603675,2015,2015,2015,2015,500
|
|
20240306,110900,55596175,2015,2015,2015,2015,5
|
|
20240306,110800,55586100,2015,2015,2015,2015,1
|
|
20240306,110700,55584085,2010,2010,2010,2010,4
|
|
20240306,110600,55576045,2015,2015,2015,2015,1
|
|
20240306,110500,55574030,2010,2010,2010,2010,0
|
|
20240306,110400,55574030,2010,2010,2010,2010,302
|
|
20240306,110300,54967010,2015,2015,2015,2015,0
|
|
20240306,110200,54967010,2015,2015,2015,2015,0
|
|
20240306,110100,54967010,2015,2015,2015,2015,1
|
|
20240306,110000,54964995,2010,2015,2015,2010,6
|
|
20240306,105900,54952925,2020,2020,2020,2020,0
|
|
20240306,105800,54952925,2020,2020,2020,2020,0
|
|
20240306,105700,54952925,2020,2020,2020,2020,2
|
|
20240306,105600,54948885,2015,2015,2015,2015,4
|
|
20240306,105500,54940825,2020,2020,2020,2020,0
|
|
20240306,105400,54940825,2020,2020,2020,2020,0
|
|
20240306,105300,54940825,2020,2020,2020,2020,1
|
|
20240306,105200,54938805,2015,2015,2015,2015,4
|
|
20240306,105100,54930745,2020,2020,2020,2020,10
|
|
20240306,105000,54910545,2020,2020,2020,2020,0
|
|
20240306,104900,54910545,2020,2010,2020,2010,5
|
|
20240306,104800,54900485,2010,2010,2010,2010,500
|
|
20240306,104700,53895485,2010,2010,2010,2010,50
|
|
20240306,104600,53794985,2010,2010,2010,2010,0
|
|
20240306,104500,53794985,2010,2010,2010,2010,4
|
|
20240306,104400,53786945,2020,2020,2020,2020,1500
|
|
20240306,104300,50756945,2010,2010,2010,2010,0
|
|
20240306,104200,50756945,2010,2010,2010,2010,0
|
|
20240306,104100,50756945,2010,2010,2020,2010,61
|
|
20240306,104000,50634305,2010,2010,2010,2010,0
|
|
20240306,103900,50634305,2010,2010,2010,2010,0
|
|
20240306,103800,50634305,2010,2010,2010,2010,4
|
|
20240306,103700,50626265,2010,2010,2010,2010,0
|
|
20240306,103600,50626265,2010,2010,2010,2010,2611
|
|
20240306,103500,45378155,2015,2015,2015,2010,208
|
|
20240306,103400,44959590,2015,2015,2015,2015,4
|
|
20240306,103300,44951530,2010,2010,2010,2010,0
|
|
20240306,103200,44951530,2010,2010,2010,2010,0
|
|
20240306,103100,44951530,2010,2010,2010,2010,0
|
|
20240306,103000,44951530,2010,2010,2010,2010,3
|
|
20240306,102900,44945500,2020,2020,2020,2020,1
|
|
20240306,102800,44943480,2010,2010,2010,2010,0
|
|
20240306,102700,44943480,2010,2010,2010,2010,5
|
|
20240306,102600,44933430,2020,2020,2020,2020,0
|
|
20240306,102500,44933430,2020,2020,2020,2020,0
|
|
20240306,102400,44933430,2020,2020,2020,2020,0
|
|
20240306,102300,44933430,2020,2020,2020,2020,1
|
|
20240306,102200,44931410,2010,2010,2010,2010,3
|
|
20240306,102100,44925380,2020,2020,2020,2020,0
|
|
20240306,102000,44925380,2020,2020,2020,2020,0
|
|
20240306,101900,44925380,2020,2020,2020,2020,1
|
|
20240306,101800,44923360,2010,2010,2010,2010,540
|
|
20240306,101700,43837960,2020,2020,2020,2020,0
|
|
20240306,101600,43837960,2020,2020,2020,2020,0
|
|
20240306,101500,43837960,2020,2010,2020,2010,6
|
|
20240306,101400,43825890,2010,2010,2010,2010,40
|
|
20240306,101300,43745490,2010,2010,2010,2010,0
|
|
20240306,101200,43745490,2010,2010,2010,2010,0
|
|
20240306,101100,43745490,2010,2010,2010,2010,3
|
|
20240306,101000,43739460,2010,2010,2010,2010,2680
|
|
20240306,100900,38352660,2010,2010,2010,2010,0
|
|
20240306,100800,38352660,2010,2010,2010,2010,0
|
|
20240306,100700,38352660,2010,2010,2010,2010,1003
|
|
20240306,100600,36336630,2020,2020,2020,2020,0
|
|
20240306,100500,36336630,2020,2020,2020,2020,1500
|
|
20240306,100400,33306630,2010,2010,2010,2010,5
|
|
20240306,100300,33296580,2020,2020,2020,2020,0
|
|
20240306,100200,33296580,2020,2020,2020,2020,0
|
|
20240306,100100,33296580,2020,2020,2020,2020,110
|
|
20240306,100000,33074380,2010,2010,2010,2010,3
|
|
20240306,095900,33068350,2015,2015,2015,2015,0
|
|
20240306,095800,33068350,2015,2015,2015,2015,0
|
|
20240306,095700,33068350,2015,2015,2015,2015,0
|
|
20240306,095600,33068350,2015,2010,2015,2010,1003
|
|
20240306,095500,31047320,2010,2010,2010,2010,225
|
|
20240306,095400,30595070,2010,2010,2010,2010,0
|
|
20240306,095300,30595070,2010,2010,2010,2010,5
|
|
20240306,095200,30585020,2020,2020,2020,2020,0
|
|
20240306,095100,30585020,2020,2020,2020,2020,0
|
|
20240306,095000,30585020,2020,2015,2020,2010,801
|
|
20240306,094900,28974990,2015,2015,2015,2015,3
|
|
20240306,094800,28968945,2020,2020,2020,2020,253
|
|
20240306,094700,28457885,2015,2015,2015,2015,0
|
|
20240306,094600,28457885,2015,2015,2015,2015,0
|
|
20240306,094500,28457885,2015,2015,2015,2015,0
|
|
20240306,094400,28457885,2015,2015,2015,2015,3
|
|
20240306,094300,28451840,2010,2010,2010,2010,0
|
|
20240306,094200,28451840,2010,2010,2010,2010,5
|
|
20240306,094100,28441790,2015,2015,2015,2015,0
|
|
20240306,094000,28441790,2015,2015,2015,2015,0
|
|
20240306,093900,28441790,2015,2020,2020,2015,114
|
|
20240306,093800,28211980,2020,2010,2020,2010,209
|
|
20240306,093700,27789830,2020,2020,2020,2020,0
|
|
20240306,093600,27789830,2020,2020,2020,2020,1
|
|
20240306,093500,27787810,2010,2010,2010,2010,0
|
|
20240306,093400,27787810,2010,2010,2010,2010,3
|
|
20240306,093300,27781780,2020,2020,2020,2020,0
|
|
20240306,093200,27781780,2020,2020,2020,2020,1
|
|
20240306,093100,27779760,2010,2015,2015,2010,46
|
|
20240306,093000,27687095,2005,2005,2005,2005,0
|
|
20240306,092900,27687095,2005,2005,2005,2005,0
|
|
20240306,092800,27687095,2005,2005,2005,2005,0
|
|
20240306,092700,27687095,2005,2005,2005,2005,0
|
|
20240306,092600,27687095,2005,2005,2005,2005,690
|
|
20240306,092500,26303645,2015,2015,2015,2015,0
|
|
20240306,092400,26303645,2015,2015,2015,2015,0
|
|
20240306,092300,26303645,2015,2015,2015,2000,182
|
|
20240306,092200,25936930,2000,2015,2015,2000,4838
|
|
20240306,092100,16240405,2015,2015,2015,2015,0
|
|
20240306,092000,16240405,2015,2015,2015,2015,1
|
|
20240306,091900,16238390,2000,2010,2010,2000,5005
|
|
20240306,091800,6203570,2015,2015,2015,2015,13
|
|
20240306,091700,6177375,2010,2010,2010,2010,100
|
|
20240306,091600,5976375,2015,2015,2015,2015,1
|
|
20240306,091500,5974360,2010,2010,2010,2010,3
|
|
20240306,091400,5968330,2010,2010,2010,2010,420
|
|
20240306,091300,5124130,2035,2030,2035,2030,11
|
|
20240306,091200,5101795,2020,2020,2040,2015,1521
|
|
20240306,091100,2020795,2020,2020,2020,2015,11
|
|
20240306,091000,1998590,2015,2015,2015,2015,116
|
|
20240306,090900,1764850,2015,2015,2015,2015,1
|
|
20240306,090800,1762835,2010,2015,2015,2010,8
|
|
20240306,090700,1746740,2015,2015,2015,2015,16
|
|
20240306,090600,1714500,2015,2015,2015,2010,45
|
|
20240306,090500,1624025,2015,2015,2015,2015,6
|
|
20240306,090400,1611935,2015,2015,2015,2000,57
|
|
20240306,090300,1497125,2015,2020,2020,2015,8
|
|
20240306,090200,1480980,2000,2020,2020,2000,657
|
|
20240306,090100,165590,2020,2020,2020,2015,68
|
|
20240306,090000,28280,2020,2020,2020,2020,14
|