573 lines
27 KiB
CSV
573 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,183000,85156575,2030,2030,2030,2030,641
|
|
20240308,182900,85156575,2030,2030,2030,2030,0
|
|
20240308,182800,85156575,2030,2030,2030,2030,0
|
|
20240308,182700,85156575,2030,2030,2030,2030,0
|
|
20240308,182600,85156575,2030,2030,2030,2030,0
|
|
20240308,182500,85156575,2030,2030,2030,2030,0
|
|
20240308,182400,85156575,2030,2030,2030,2030,0
|
|
20240308,182300,85156575,2030,2030,2030,2030,0
|
|
20240308,182200,85156575,2030,2030,2030,2030,0
|
|
20240308,182100,85156575,2030,2030,2030,2030,0
|
|
20240308,182000,85156575,2030,2030,2030,2030,0
|
|
20240308,181900,85156575,2030,2030,2030,2030,0
|
|
20240308,181800,85156575,2030,2030,2030,2030,0
|
|
20240308,181700,85156575,2030,2030,2030,2030,0
|
|
20240308,181600,85156575,2030,2030,2030,2030,0
|
|
20240308,181500,85156575,2030,2030,2030,2030,0
|
|
20240308,181400,85156575,2030,2030,2030,2030,0
|
|
20240308,181300,85156575,2030,2030,2030,2030,0
|
|
20240308,181200,85156575,2030,2030,2030,2030,0
|
|
20240308,181100,85156575,2030,2030,2030,2030,0
|
|
20240308,181000,85156575,2030,2030,2030,2030,0
|
|
20240308,180900,85156575,2030,2030,2030,2030,0
|
|
20240308,180800,85156575,2030,2030,2030,2030,0
|
|
20240308,180700,85156575,2030,2030,2030,2030,0
|
|
20240308,180600,85156575,2030,2030,2030,2030,0
|
|
20240308,180500,85156575,2030,2030,2030,2030,0
|
|
20240308,180400,85156575,2030,2030,2030,2030,0
|
|
20240308,180300,85156575,2030,2030,2030,2030,0
|
|
20240308,180200,85156575,2030,2030,2030,2030,0
|
|
20240308,180100,85156575,2030,2030,2030,2030,0
|
|
20240308,180000,85156575,2030,2030,2030,2030,641
|
|
20240308,175900,85156575,2030,2030,2030,2030,0
|
|
20240308,175800,85156575,2030,2030,2030,2030,0
|
|
20240308,175700,85156575,2030,2030,2030,2030,0
|
|
20240308,175600,85156575,2030,2030,2030,2030,0
|
|
20240308,175500,85156575,2030,2030,2030,2030,0
|
|
20240308,175400,85156575,2030,2030,2030,2030,0
|
|
20240308,175300,85156575,2030,2030,2030,2030,0
|
|
20240308,175200,85156575,2030,2030,2030,2030,0
|
|
20240308,175100,85156575,2030,2030,2030,2030,0
|
|
20240308,175000,85156575,2030,2030,2030,2030,0
|
|
20240308,174900,85156575,2030,2030,2030,2030,0
|
|
20240308,174800,85156575,2030,2030,2030,2030,0
|
|
20240308,174700,85156575,2030,2030,2030,2030,0
|
|
20240308,174600,85156575,2030,2030,2030,2030,0
|
|
20240308,174500,85156575,2030,2030,2030,2030,0
|
|
20240308,174400,85156575,2030,2030,2030,2030,0
|
|
20240308,174300,85156575,2030,2030,2030,2030,0
|
|
20240308,174200,85156575,2030,2030,2030,2030,0
|
|
20240308,174100,85156575,2030,2030,2030,2030,0
|
|
20240308,174000,85156575,2030,2030,2030,2030,0
|
|
20240308,173900,85156575,2030,2030,2030,2030,0
|
|
20240308,173800,85156575,2030,2030,2030,2030,0
|
|
20240308,173700,85156575,2030,2030,2030,2030,0
|
|
20240308,173600,85156575,2030,2030,2030,2030,0
|
|
20240308,173500,85156575,2030,2030,2030,2030,0
|
|
20240308,173400,85156575,2030,2030,2030,2030,0
|
|
20240308,173300,85156575,2030,2030,2030,2030,0
|
|
20240308,173200,85156575,2030,2030,2030,2030,0
|
|
20240308,173100,85156575,2030,2030,2030,2030,0
|
|
20240308,173000,85156575,2030,2030,2030,2030,641
|
|
20240308,172900,85156575,2030,2030,2030,2030,0
|
|
20240308,172800,85156575,2030,2030,2030,2030,0
|
|
20240308,172700,85156575,2030,2030,2030,2030,0
|
|
20240308,172600,85156575,2030,2030,2030,2030,0
|
|
20240308,172500,85156575,2030,2030,2030,2030,0
|
|
20240308,172400,85156575,2030,2030,2030,2030,0
|
|
20240308,172300,85156575,2030,2030,2030,2030,0
|
|
20240308,172200,85156575,2030,2030,2030,2030,0
|
|
20240308,172100,85156575,2030,2030,2030,2030,0
|
|
20240308,172000,85156575,2030,2030,2030,2030,0
|
|
20240308,171900,85156575,2030,2030,2030,2030,0
|
|
20240308,171800,85156575,2030,2030,2030,2030,0
|
|
20240308,171700,85156575,2030,2030,2030,2030,0
|
|
20240308,171600,85156575,2030,2030,2030,2030,0
|
|
20240308,171500,85156575,2030,2030,2030,2030,0
|
|
20240308,171400,85156575,2030,2030,2030,2030,0
|
|
20240308,171300,85156575,2030,2030,2030,2030,0
|
|
20240308,171200,85156575,2030,2030,2030,2030,0
|
|
20240308,171100,85156575,2030,2030,2030,2030,0
|
|
20240308,171000,85156575,2030,2030,2030,2030,0
|
|
20240308,170900,85156575,2030,2030,2030,2030,0
|
|
20240308,170800,85156575,2030,2030,2030,2030,0
|
|
20240308,170700,85156575,2030,2030,2030,2030,0
|
|
20240308,170600,85156575,2030,2030,2030,2030,0
|
|
20240308,170500,85156575,2030,2030,2030,2030,0
|
|
20240308,170400,85156575,2030,2030,2030,2030,0
|
|
20240308,170300,85156575,2030,2030,2030,2030,0
|
|
20240308,170200,85156575,2030,2030,2030,2030,0
|
|
20240308,170100,85156575,2030,2030,2030,2030,0
|
|
20240308,170000,85156575,2030,2030,2030,2030,641
|
|
20240308,165900,85156575,2030,2030,2030,2030,0
|
|
20240308,165800,85156575,2030,2030,2030,2030,0
|
|
20240308,165700,85156575,2030,2030,2030,2030,0
|
|
20240308,165600,85156575,2030,2030,2030,2030,0
|
|
20240308,165500,85156575,2030,2030,2030,2030,0
|
|
20240308,165400,85156575,2030,2030,2030,2030,0
|
|
20240308,165300,85156575,2030,2030,2030,2030,0
|
|
20240308,165200,85156575,2030,2030,2030,2030,0
|
|
20240308,165100,85156575,2030,2030,2030,2030,0
|
|
20240308,165000,85156575,2030,2030,2030,2030,0
|
|
20240308,164900,85156575,2030,2030,2030,2030,0
|
|
20240308,164800,85156575,2030,2030,2030,2030,0
|
|
20240308,164700,85156575,2030,2030,2030,2030,0
|
|
20240308,164600,85156575,2030,2030,2030,2030,0
|
|
20240308,164500,85156575,2030,2030,2030,2030,0
|
|
20240308,164400,85156575,2030,2030,2030,2030,0
|
|
20240308,164300,85156575,2030,2030,2030,2030,0
|
|
20240308,164200,85156575,2030,2030,2030,2030,0
|
|
20240308,164100,85156575,2030,2030,2030,2030,0
|
|
20240308,164000,85156575,2030,2030,2030,2030,0
|
|
20240308,163900,85156575,2030,2030,2030,2030,0
|
|
20240308,163800,85156575,2030,2030,2030,2030,0
|
|
20240308,163700,85156575,2030,2030,2030,2030,0
|
|
20240308,163600,85156575,2030,2030,2030,2030,0
|
|
20240308,163500,85156575,2030,2030,2030,2030,0
|
|
20240308,163400,85156575,2030,2030,2030,2030,0
|
|
20240308,163300,85156575,2030,2030,2030,2030,0
|
|
20240308,163200,85156575,2030,2030,2030,2030,0
|
|
20240308,163100,85156575,2030,2030,2030,2030,0
|
|
20240308,163000,85156575,2030,2030,2030,2030,641
|
|
20240308,162900,85156575,2030,2030,2030,2030,0
|
|
20240308,162800,85156575,2030,2030,2030,2030,0
|
|
20240308,162700,85156575,2030,2030,2030,2030,0
|
|
20240308,162600,85156575,2030,2030,2030,2030,0
|
|
20240308,162500,85156575,2030,2030,2030,2030,0
|
|
20240308,162400,85156575,2030,2030,2030,2030,0
|
|
20240308,162300,85156575,2030,2030,2030,2030,0
|
|
20240308,162200,85156575,2030,2030,2030,2030,0
|
|
20240308,162100,85156575,2030,2030,2030,2030,0
|
|
20240308,162000,85156575,2030,2030,2030,2030,0
|
|
20240308,161900,85156575,2030,2030,2030,2030,0
|
|
20240308,161800,85156575,2030,2030,2030,2030,0
|
|
20240308,161700,85156575,2030,2030,2030,2030,0
|
|
20240308,161600,85156575,2030,2030,2030,2030,0
|
|
20240308,161500,85156575,2030,2030,2030,2030,0
|
|
20240308,161400,85156575,2030,2030,2030,2030,0
|
|
20240308,161300,85156575,2030,2030,2030,2030,0
|
|
20240308,161200,85156575,2030,2030,2030,2030,0
|
|
20240308,161100,85156575,2030,2030,2030,2030,0
|
|
20240308,161000,85156575,2030,2030,2030,2030,0
|
|
20240308,160900,85156575,2030,2030,2030,2030,0
|
|
20240308,160800,85156575,2030,2030,2030,2030,0
|
|
20240308,160700,85156575,2030,2030,2030,2030,0
|
|
20240308,160600,85156575,2030,2030,2030,2030,0
|
|
20240308,160500,85156575,2030,2030,2030,2030,0
|
|
20240308,160400,85156575,2030,2030,2030,2030,0
|
|
20240308,160300,85156575,2030,2030,2030,2030,0
|
|
20240308,160200,85156575,2030,2030,2030,2030,0
|
|
20240308,160100,85156575,2030,2030,2030,2030,0
|
|
20240308,160000,85156575,2030,2030,2030,2030,641
|
|
20240308,155900,85156575,2030,2030,2030,2030,0
|
|
20240308,155800,85156575,2030,2030,2030,2030,0
|
|
20240308,155700,85156575,2030,2030,2030,2030,0
|
|
20240308,155600,85156575,2030,2030,2030,2030,0
|
|
20240308,155500,85156575,2030,2030,2030,2030,0
|
|
20240308,155400,85156575,2030,2030,2030,2030,0
|
|
20240308,155300,85156575,2030,2030,2030,2030,0
|
|
20240308,155200,85156575,2030,2030,2030,2030,0
|
|
20240308,155100,85156575,2030,2030,2030,2030,0
|
|
20240308,155000,85156575,2030,2030,2030,2030,0
|
|
20240308,154900,85156575,2030,2030,2030,2030,0
|
|
20240308,154800,85156575,2030,2030,2030,2030,0
|
|
20240308,154700,85156575,2030,2030,2030,2030,0
|
|
20240308,154600,85156575,2030,2030,2030,2030,0
|
|
20240308,154500,85156575,2030,2030,2030,2030,0
|
|
20240308,154400,85156575,2030,2030,2030,2030,0
|
|
20240308,154300,85156575,2030,2030,2030,2030,0
|
|
20240308,154200,85156575,2030,2030,2030,2030,0
|
|
20240308,154100,85156575,2030,2030,2030,2030,0
|
|
20240308,154000,85156575,2030,2030,2030,2030,0
|
|
20240308,153900,85156575,2030,2030,2030,2030,0
|
|
20240308,153800,85156575,2030,2030,2030,2030,0
|
|
20240308,153700,85156575,2030,2030,2030,2030,0
|
|
20240308,153600,85156575,2030,2030,2030,2030,0
|
|
20240308,153500,85156575,2030,2030,2030,2030,0
|
|
20240308,153400,85156575,2030,2030,2030,2030,0
|
|
20240308,153300,85156575,2030,2030,2030,2030,0
|
|
20240308,153200,85156575,2030,2030,2030,2030,0
|
|
20240308,153100,85156575,2030,2030,2030,2030,0
|
|
20240308,153000,85156575,2030,2030,2030,2030,1282
|
|
20240308,152900,83855345,2030,2030,2030,2030,0
|
|
20240308,152800,83855345,2030,2030,2030,2030,0
|
|
20240308,152700,83855345,2030,2030,2030,2030,0
|
|
20240308,152600,83855345,2030,2030,2030,2030,0
|
|
20240308,152500,83855345,2030,2030,2030,2030,0
|
|
20240308,152400,83855345,2030,2030,2030,2030,0
|
|
20240308,152300,83855345,2030,2030,2030,2030,0
|
|
20240308,152200,83855345,2030,2030,2030,2030,0
|
|
20240308,152100,83855345,2030,2030,2030,2030,0
|
|
20240308,152000,83855345,2030,2030,2030,2030,0
|
|
20240308,151900,83855345,2030,2025,2030,2025,18
|
|
20240308,151800,83818855,2025,2030,2030,2025,77
|
|
20240308,151700,83662850,2030,2030,2030,2025,5
|
|
20240308,151600,83652715,2025,2030,2030,2025,33
|
|
20240308,151500,83585815,2030,2030,2030,2030,0
|
|
20240308,151400,83585815,2030,2030,2030,2030,16
|
|
20240308,151300,83553335,2030,2030,2030,2030,0
|
|
20240308,151200,83553335,2030,2030,2030,2030,15
|
|
20240308,151100,83522885,2025,2025,2025,2025,20
|
|
20240308,151000,83482385,2025,2025,2025,2020,1192
|
|
20240308,150900,81071085,2025,2025,2025,2025,16
|
|
20240308,150800,81038685,2025,2025,2025,2025,1278
|
|
20240308,150700,78450735,2025,2030,2030,2025,70
|
|
20240308,150600,78308660,2025,2025,2025,2025,10
|
|
20240308,150500,78288410,2025,2030,2030,2025,56
|
|
20240308,150400,78174930,2030,2030,2030,2030,0
|
|
20240308,150300,78174930,2030,2025,2030,2025,116
|
|
20240308,150200,77939950,2025,2025,2025,2025,0
|
|
20240308,150100,77939950,2025,2025,2025,2025,623
|
|
20240308,150000,76678375,2025,2030,2030,2025,893
|
|
20240308,145900,74869975,2020,2020,2025,2020,1155
|
|
20240308,145800,72531460,2030,2030,2030,2030,40
|
|
20240308,145700,72450260,2030,2030,2030,2030,0
|
|
20240308,145600,72450260,2030,2030,2030,2030,16
|
|
20240308,145500,72417780,2030,2030,2030,2030,0
|
|
20240308,145400,72417780,2030,2030,2030,2030,15
|
|
20240308,145300,72387330,2030,2030,2030,2030,0
|
|
20240308,145200,72387330,2030,2030,2030,2030,16
|
|
20240308,145100,72354850,2020,2030,2030,2020,26
|
|
20240308,145000,72302170,2030,2030,2030,2030,0
|
|
20240308,144900,72302170,2030,2030,2030,2030,16
|
|
20240308,144800,72269690,2020,2020,2020,2020,1
|
|
20240308,144700,72267670,2030,2030,2030,2030,15
|
|
20240308,144600,72237220,2030,2030,2030,2030,0
|
|
20240308,144500,72237220,2030,2030,2030,2030,16
|
|
20240308,144400,72204740,2030,2030,2030,2030,24
|
|
20240308,144300,72156020,2030,2025,2030,2025,903
|
|
20240308,144200,70327365,2030,2030,2030,2030,15
|
|
20240308,144100,70296915,2020,2020,2020,2020,10
|
|
20240308,144000,70276715,2030,2030,2030,2030,16
|
|
20240308,143900,70244235,2030,2030,2030,2030,0
|
|
20240308,143800,70244235,2030,2030,2030,2030,16
|
|
20240308,143700,70211755,2030,2030,2030,2030,0
|
|
20240308,143600,70211755,2030,2030,2030,2030,16
|
|
20240308,143500,70179275,2030,2030,2030,2030,0
|
|
20240308,143400,70179275,2030,2030,2030,2030,15
|
|
20240308,143300,70148825,2030,2030,2030,2030,26
|
|
20240308,143200,70096045,2030,2030,2030,2030,0
|
|
20240308,143100,70096045,2030,2030,2030,2030,17
|
|
20240308,143000,70061535,2020,2020,2020,2020,0
|
|
20240308,142900,70061535,2020,2030,2030,2020,45
|
|
20240308,142800,69970485,2025,2025,2025,2025,1001
|
|
20240308,142700,67943460,2030,2030,2030,2030,16
|
|
20240308,142600,67910980,2030,2030,2030,2030,0
|
|
20240308,142500,67910980,2030,2030,2030,2030,16
|
|
20240308,142400,67878500,2030,2030,2030,2030,16
|
|
20240308,142300,67846020,2030,2030,2030,2030,0
|
|
20240308,142200,67846020,2030,2030,2030,2030,15
|
|
20240308,142100,67815570,2030,2025,2030,2025,580
|
|
20240308,142000,66640920,2030,2030,2030,2030,16
|
|
20240308,141900,66608440,2030,2030,2030,2030,0
|
|
20240308,141800,66608440,2030,2025,2030,2025,30
|
|
20240308,141700,66547605,2025,2025,2025,2025,301
|
|
20240308,141600,65938080,2030,2030,2030,2030,15
|
|
20240308,141500,65907630,2025,2030,2030,2025,17
|
|
20240308,141400,65873125,2030,2030,2030,2030,0
|
|
20240308,141300,65873125,2030,2025,2030,2025,25
|
|
20240308,141200,65822420,2030,2030,2030,2030,0
|
|
20240308,141100,65822420,2030,2030,2030,2030,16
|
|
20240308,141000,65789940,2025,2025,2025,2025,0
|
|
20240308,140900,65789940,2025,2030,2030,2025,25
|
|
20240308,140800,65739240,2030,2030,2030,2030,0
|
|
20240308,140700,65739240,2030,2030,2030,2030,16
|
|
20240308,140600,65706760,2025,2030,2030,2025,216
|
|
20240308,140500,65269280,2025,2025,2025,2025,0
|
|
20240308,140400,65269280,2025,2030,2030,2025,17
|
|
20240308,140300,65234780,2030,2030,2030,2030,5
|
|
20240308,140200,65224630,2030,2030,2030,2030,46
|
|
20240308,140100,65131250,2030,2030,2030,2030,0
|
|
20240308,140000,65131250,2030,2030,2030,2030,16
|
|
20240308,135900,65098770,2030,2030,2030,2030,0
|
|
20240308,135800,65098770,2030,2030,2030,2030,16
|
|
20240308,135700,65066290,2030,2030,2030,2030,215
|
|
20240308,135600,64629840,2030,2030,2030,2030,0
|
|
20240308,135500,64629840,2030,2030,2030,2030,16
|
|
20240308,135400,64597360,2030,2030,2030,2030,0
|
|
20240308,135300,64597360,2030,2030,2030,2030,16
|
|
20240308,135200,64564880,2025,2025,2025,2025,5
|
|
20240308,135100,64554755,2030,2030,2030,2030,15
|
|
20240308,135000,64524305,2025,2025,2025,2025,0
|
|
20240308,134900,64524305,2025,2025,2030,2025,19
|
|
20240308,134800,64485750,2025,2030,2030,2025,17
|
|
20240308,134700,64451245,2030,2030,2030,2030,0
|
|
20240308,134600,64451245,2030,2030,2030,2030,16
|
|
20240308,134500,64418765,2025,2025,2025,2025,0
|
|
20240308,134400,64418765,2025,2030,2030,2025,273
|
|
20240308,134300,63865865,2030,2030,2030,2030,0
|
|
20240308,134200,63865865,2030,2030,2030,2030,16
|
|
20240308,134100,63833385,2025,2025,2025,2025,2
|
|
20240308,134000,63829335,2030,2030,2030,2030,16
|
|
20240308,133900,63796855,2030,2030,2030,2030,15
|
|
20240308,133800,63766405,2030,2030,2030,2030,0
|
|
20240308,133700,63766405,2030,2030,2030,2030,16
|
|
20240308,133600,63733925,2030,2030,2030,2030,0
|
|
20240308,133500,63733925,2030,2030,2030,2030,16
|
|
20240308,133400,63701445,2025,2025,2025,2025,2
|
|
20240308,133300,63697395,2030,2030,2030,2030,16
|
|
20240308,133200,63664915,2030,2030,2030,2030,0
|
|
20240308,133100,63664915,2030,2030,2030,2030,15
|
|
20240308,133000,63634465,2030,2030,2030,2030,16
|
|
20240308,132900,63601985,2030,2030,2030,2030,0
|
|
20240308,132800,63601985,2030,2030,2030,2030,16
|
|
20240308,132700,63569505,2030,2030,2030,2030,0
|
|
20240308,132600,63569505,2030,2030,2030,2030,15
|
|
20240308,132500,63539055,2030,2030,2030,2030,0
|
|
20240308,132400,63539055,2030,2030,2030,2030,17
|
|
20240308,132300,63504545,2025,2025,2025,2025,1
|
|
20240308,132200,63502520,2030,2025,2030,2025,25
|
|
20240308,132100,63451815,2025,2025,2025,2025,26
|
|
20240308,132000,63399165,2025,2025,2025,2025,226
|
|
20240308,131900,62941515,2020,2030,2030,2020,493
|
|
20240308,131800,61945500,2030,2030,2030,2030,0
|
|
20240308,131700,61945500,2030,2030,2030,2030,16
|
|
20240308,131600,61913020,2030,2030,2030,2030,0
|
|
20240308,131500,61913020,2030,2020,2030,2020,26
|
|
20240308,131400,61860340,2030,2030,2030,2030,0
|
|
20240308,131300,61860340,2030,2030,2030,2030,15
|
|
20240308,131200,61829890,2020,2030,2030,2020,17
|
|
20240308,131100,61795390,2030,2030,2030,2030,0
|
|
20240308,131000,61795390,2030,2030,2030,2030,16
|
|
20240308,130900,61762910,2030,2030,2030,2030,0
|
|
20240308,130800,61762910,2030,2030,2030,2030,16
|
|
20240308,130700,61730430,2030,2030,2030,2030,0
|
|
20240308,130600,61730430,2030,2030,2030,2030,15
|
|
20240308,130500,61699980,2030,2030,2030,2030,0
|
|
20240308,130400,61699980,2030,2030,2030,2030,16
|
|
20240308,130300,61667500,2030,2030,2030,2030,16
|
|
20240308,130200,61635020,2030,2030,2030,2030,0
|
|
20240308,130100,61635020,2030,2025,2030,2025,315
|
|
20240308,130000,60997070,2025,2025,2025,2025,700
|
|
20240308,125900,59579570,2030,2030,2030,2030,16
|
|
20240308,125800,59547090,2030,2030,2030,2030,0
|
|
20240308,125700,59547090,2030,2030,2030,2030,16
|
|
20240308,125600,59514610,2020,2025,2025,2020,201
|
|
20240308,125500,59108585,2030,2025,2030,2025,17
|
|
20240308,125400,59074080,2030,2030,2030,2030,15
|
|
20240308,125300,59043630,2015,2015,2015,2015,13
|
|
20240308,125200,59017435,2030,2030,2030,2030,16
|
|
20240308,125100,58984955,2030,2030,2030,2030,0
|
|
20240308,125000,58984955,2030,2030,2030,2030,16
|
|
20240308,124900,58952475,2030,2030,2030,2030,0
|
|
20240308,124800,58952475,2030,2030,2030,2030,15
|
|
20240308,124700,58922025,2030,2030,2030,2030,0
|
|
20240308,124600,58922025,2030,2015,2030,2015,21
|
|
20240308,124500,58879470,2015,2030,2030,2015,21
|
|
20240308,124400,58836915,2030,2030,2030,2030,13
|
|
20240308,124300,58810525,2030,2030,2030,2030,16
|
|
20240308,124200,58778045,2030,2030,2030,2030,0
|
|
20240308,124100,58778045,2030,2030,2030,2030,15
|
|
20240308,124000,58747595,2030,2030,2030,2030,0
|
|
20240308,123900,58747595,2030,2030,2030,2030,16
|
|
20240308,123800,58715115,2030,2030,2030,2030,0
|
|
20240308,123700,58715115,2030,2030,2030,2030,16
|
|
20240308,123600,58682635,2030,2030,2030,2030,15
|
|
20240308,123500,58652185,2030,2030,2030,2030,0
|
|
20240308,123400,58652185,2030,2010,2030,2010,17
|
|
20240308,123300,58617695,2030,2030,2030,2030,0
|
|
20240308,123200,58617695,2030,2030,2030,2030,16
|
|
20240308,123100,58585215,2010,2010,2010,2010,10
|
|
20240308,123000,58565115,2030,2020,2030,2015,10016
|
|
20240308,122900,38370830,2030,2030,2030,2030,0
|
|
20240308,122800,38370830,2030,2025,2030,2020,254
|
|
20240308,122700,37856915,2030,2030,2030,2030,16
|
|
20240308,122600,37824435,2030,2030,2030,2030,0
|
|
20240308,122500,37824435,2030,2030,2030,2030,16
|
|
20240308,122400,37791955,2030,2030,2030,2030,0
|
|
20240308,122300,37791955,2030,2030,2030,2030,15
|
|
20240308,122200,37761505,2030,2030,2030,2030,0
|
|
20240308,122100,37761505,2030,2030,2030,2030,16
|
|
20240308,122000,37729025,2030,2030,2030,2030,16
|
|
20240308,121900,37696545,2030,2030,2030,2030,0
|
|
20240308,121800,37696545,2030,2030,2030,2030,0
|
|
20240308,121700,37696545,2030,2030,2030,2030,0
|
|
20240308,121600,37696545,2030,2025,2030,2025,6
|
|
20240308,121500,37684380,2025,2025,2025,2025,0
|
|
20240308,121400,37684380,2025,2025,2025,2025,4
|
|
20240308,121300,37676280,2025,2025,2025,2025,7
|
|
20240308,121200,37662105,2025,2025,2025,2025,104
|
|
20240308,121100,37451505,2020,2025,2025,2020,98
|
|
20240308,121000,37253070,2030,2030,2030,2030,0
|
|
20240308,120900,37253070,2030,2030,2030,2030,0
|
|
20240308,120800,37253070,2030,2030,2030,2030,0
|
|
20240308,120700,37253070,2030,2030,2030,2030,0
|
|
20240308,120600,37253070,2030,2030,2030,2030,0
|
|
20240308,120500,37253070,2030,2030,2030,2030,0
|
|
20240308,120400,37253070,2030,2030,2030,2030,0
|
|
20240308,120300,37253070,2030,2030,2030,2030,0
|
|
20240308,120200,37253070,2030,2030,2030,2030,0
|
|
20240308,120100,37253070,2030,2030,2030,2030,0
|
|
20240308,120000,37253070,2030,2030,2030,2030,0
|
|
20240308,115900,37253070,2030,2030,2030,2030,0
|
|
20240308,115800,37253070,2030,2030,2030,2030,0
|
|
20240308,115700,37253070,2030,2030,2030,2030,1
|
|
20240308,115600,37251040,2030,2030,2030,2030,2
|
|
20240308,115500,37246980,2025,2025,2025,2025,6
|
|
20240308,115400,37234830,2030,2030,2030,2030,0
|
|
20240308,115300,37234830,2030,2030,2030,2030,5
|
|
20240308,115200,37224680,2030,2030,2030,2030,15
|
|
20240308,115100,37194230,2030,2025,2030,2025,50
|
|
20240308,115000,37092960,2025,2025,2025,2025,0
|
|
20240308,114900,37092960,2025,2025,2025,2025,0
|
|
20240308,114800,37092960,2025,2025,2025,2025,0
|
|
20240308,114700,37092960,2025,2025,2025,2025,0
|
|
20240308,114600,37092960,2025,2025,2025,2025,0
|
|
20240308,114500,37092960,2025,2025,2025,2025,0
|
|
20240308,114400,37092960,2025,2025,2025,2025,0
|
|
20240308,114300,37092960,2025,2025,2025,2025,0
|
|
20240308,114200,37092960,2025,2025,2025,2025,0
|
|
20240308,114100,37092960,2025,2025,2025,2025,0
|
|
20240308,114000,37092960,2025,2025,2025,2025,2
|
|
20240308,113900,37088910,2025,2025,2025,2025,1
|
|
20240308,113800,37086885,2030,2030,2030,2030,3
|
|
20240308,113700,37080795,2030,2030,2030,2030,10
|
|
20240308,113600,37060495,2030,2030,2030,2030,0
|
|
20240308,113500,37060495,2030,2030,2030,2030,0
|
|
20240308,113400,37060495,2030,2030,2030,2030,0
|
|
20240308,113300,37060495,2030,2030,2030,2030,0
|
|
20240308,113200,37060495,2030,2030,2030,2030,1
|
|
20240308,113100,37058465,2030,2030,2030,2030,4
|
|
20240308,113000,37050345,2030,2030,2030,2030,0
|
|
20240308,112900,37050345,2030,2030,2030,2030,13
|
|
20240308,112800,37023955,2030,2030,2030,2030,43
|
|
20240308,112700,36936665,2030,2030,2030,2030,92
|
|
20240308,112600,36749905,2020,2030,2030,2020,258
|
|
20240308,112500,36228165,2020,2020,2020,2020,190
|
|
20240308,112400,35844365,2030,2025,2030,2025,3
|
|
20240308,112300,35838280,2025,2030,2030,2025,8
|
|
20240308,112200,35822045,2025,2025,2025,2025,21
|
|
20240308,112100,35779520,2030,2030,2030,2030,3
|
|
20240308,112000,35773430,2030,2030,2030,2030,9
|
|
20240308,111900,35755160,2025,2025,2025,2025,30
|
|
20240308,111800,35694410,2030,2030,2030,2030,0
|
|
20240308,111700,35694410,2030,2030,2030,2030,1
|
|
20240308,111600,35692380,2030,2030,2030,2030,3
|
|
20240308,111500,35686290,2030,2030,2030,2030,10
|
|
20240308,111400,35665990,2030,2030,2030,2030,31
|
|
20240308,111300,35603060,2025,2025,2025,2025,3
|
|
20240308,111200,35596985,2030,2030,2030,2030,47
|
|
20240308,111100,35501575,2030,2030,2030,2030,47
|
|
20240308,111000,35406165,2030,2030,2030,2030,48
|
|
20240308,110900,35308725,2030,2030,2030,2030,47
|
|
20240308,110800,35213315,2030,2030,2030,2030,47
|
|
20240308,110700,35117905,2025,2025,2025,2025,20
|
|
20240308,110600,35077405,2030,2030,2030,2030,48
|
|
20240308,110500,34979965,2030,2030,2030,2030,47
|
|
20240308,110400,34884555,2030,2025,2030,2025,97
|
|
20240308,110300,34687895,2030,2030,2030,2030,48
|
|
20240308,110200,34590455,2030,2030,2030,2030,47
|
|
20240308,110100,34495045,2030,2030,2030,2030,0
|
|
20240308,110000,34495045,2030,2030,2030,2030,48
|
|
20240308,105900,34397605,2030,2030,2030,2030,47
|
|
20240308,105800,34302195,2030,2030,2030,2030,297
|
|
20240308,105700,33699285,2030,2030,2030,2030,48
|
|
20240308,105600,33601845,2030,2030,2030,2030,0
|
|
20240308,105500,33601845,2030,2030,2030,2030,47
|
|
20240308,105400,33506435,2030,2030,2030,2030,47
|
|
20240308,105300,33411025,2025,2030,2030,2025,58
|
|
20240308,105200,33293335,2030,2030,2030,2030,47
|
|
20240308,105100,33197925,2030,2030,2030,2030,47
|
|
20240308,105000,33102515,2030,2030,2030,2030,0
|
|
20240308,104900,33102515,2030,2025,2030,2025,54
|
|
20240308,104800,32992920,2025,2025,2030,2025,104
|
|
20240308,104700,32781835,2030,2030,2030,2030,47
|
|
20240308,104600,32686425,2030,2030,2030,2030,48
|
|
20240308,104500,32588985,2030,2030,2030,2030,47
|
|
20240308,104400,32493575,2030,2025,2030,2025,3
|
|
20240308,104300,32487495,2025,2025,2030,2025,53
|
|
20240308,104200,32379930,2025,2025,2025,2025,1
|
|
20240308,104100,32377905,2030,2030,2030,2020,98
|
|
20240308,104000,32179465,2030,2030,2030,2030,48
|
|
20240308,103900,32082025,2030,2030,2030,2030,47
|
|
20240308,103800,31986615,2030,2030,2030,2030,0
|
|
20240308,103700,31986615,2030,2030,2030,2015,1873
|
|
20240308,103600,28209565,2030,2030,2030,2030,48
|
|
20240308,103500,28112125,2030,2030,2030,2030,47
|
|
20240308,103400,28016715,2030,2030,2030,2030,47
|
|
20240308,103300,27921305,2030,2030,2030,2030,48
|
|
20240308,103200,27823865,2030,2030,2030,2030,0
|
|
20240308,103100,27823865,2030,2020,2030,2020,57
|
|
20240308,103000,27708255,2030,2025,2030,2025,77
|
|
20240308,102900,27552095,2025,2025,2025,2025,48
|
|
20240308,102800,27454895,2025,2020,2025,2020,986
|
|
20240308,102700,25462940,2025,2030,2030,2025,165
|
|
20240308,102600,25128580,2025,2025,2025,2025,3
|
|
20240308,102500,25122505,2030,2025,2030,2025,52
|
|
20240308,102400,25016960,2030,2025,2030,2025,50
|
|
20240308,102300,24915475,2025,2030,2030,2025,50
|
|
20240308,102200,24813990,2030,2030,2030,2030,48
|
|
20240308,102100,24716550,2030,2030,2030,2030,0
|
|
20240308,102000,24716550,2030,2025,2030,2025,58
|
|
20240308,101900,24598865,2030,2025,2030,2025,82
|
|
20240308,101800,24432580,2025,2030,2030,2025,74
|
|
20240308,101700,24282390,2030,2025,2030,2025,49
|
|
20240308,101600,24182930,2025,2025,2030,2025,52
|
|
20240308,101500,24077390,2025,2025,2025,2025,6
|
|
20240308,101400,24065240,2030,2025,2030,2025,55
|
|
20240308,101300,23953630,2025,2025,2030,2025,119
|
|
20240308,101200,23712420,2025,2025,2030,2025,80
|
|
20240308,101100,23550180,2025,2030,2030,2025,52
|
|
20240308,101000,23444640,2025,2025,2030,2025,50
|
|
20240308,100900,23343155,2025,2025,2025,2025,3
|
|
20240308,100800,23337080,2025,2025,2030,2025,53
|
|
20240308,100700,23229515,2035,2035,2035,2035,47
|
|
20240308,100600,23133870,2035,2035,2035,2035,47
|
|
20240308,100500,23038225,2035,2035,2035,2035,48
|
|
20240308,100400,22940545,2035,2035,2035,2035,47
|
|
20240308,100300,22844900,2035,2035,2035,2035,0
|
|
20240308,100200,22844900,2035,2035,2035,2035,47
|
|
20240308,100100,22749255,2025,2025,2025,2025,80
|
|
20240308,100000,22587255,2035,2035,2035,2035,47
|
|
20240308,095900,22491610,2030,2025,2030,2025,50
|
|
20240308,095800,22390125,2025,2025,2025,2025,9
|
|
20240308,095700,22371900,2025,2025,2025,2025,0
|
|
20240308,095600,22371900,2025,2025,2025,2025,91
|
|
20240308,095500,22187625,2030,2030,2030,2030,99
|
|
20240308,095400,21986655,2030,2030,2035,2030,51
|
|
20240308,095300,21882890,2030,2030,2035,2030,78
|
|
20240308,095200,21724315,2030,2030,2030,2030,5
|
|
20240308,095100,21714165,2035,2030,2035,2030,104
|
|
20240308,095000,21502805,2030,2030,2030,2030,47
|
|
20240308,094900,21407395,2030,2025,2030,2025,1503
|
|
20240308,094800,18356320,2020,2020,2020,2020,3
|
|
20240308,094700,18350260,2020,2030,2030,2020,84
|
|
20240308,094600,18180110,2030,2030,2030,2030,43
|
|
20240308,094500,18092820,2030,2025,2030,2025,145
|
|
20240308,094400,17798860,2025,2025,2030,2025,54
|
|
20240308,094300,17689265,2025,2025,2030,2025,50
|
|
20240308,094200,17587780,2030,2030,2030,2030,47
|
|
20240308,094100,17492370,2025,2025,2025,2025,2
|
|
20240308,094000,17488320,2030,2025,2030,2025,9
|
|
20240308,093900,17470090,2025,2025,2025,2025,48
|
|
20240308,093800,17372890,2020,2020,2020,2020,22
|
|
20240308,093700,17328450,2015,2020,2020,2015,259
|
|
20240308,093600,16806270,2020,2020,2020,2020,147
|
|
20240308,093500,16509330,2020,2020,2020,2020,347
|
|
20240308,093400,15808390,2020,2020,2020,2020,31
|
|
20240308,093300,15745770,2020,2020,2020,2020,53
|
|
20240308,093200,15638710,2020,2020,2020,2020,438
|
|
20240308,093100,14753950,2020,2020,2020,2020,2
|
|
20240308,093000,14749910,2020,2020,2020,2020,2057
|
|
20240308,092900,10594770,2020,2020,2020,2010,135
|
|
20240308,092800,10322750,2015,2015,2015,2015,63
|
|
20240308,092700,10195805,2015,2015,2015,2015,195
|
|
20240308,092600,9802880,2015,2010,2015,2010,52
|
|
20240308,092500,9698125,2015,2015,2020,2015,83
|
|
20240308,092400,9530645,2015,2015,2015,2015,12
|
|
20240308,092300,9506465,2015,2015,2015,2015,300
|
|
20240308,092200,8901965,2015,2015,2015,2015,47
|
|
20240308,092100,8807260,2015,2015,2015,2010,427
|
|
20240308,092000,7946905,2015,2010,2015,2010,1259
|
|
20240308,091900,5412670,2015,2015,2015,2015,297
|
|
20240308,091800,4814215,2015,2015,2015,2015,47
|
|
20240308,091700,4719510,2015,2015,2015,2015,0
|
|
20240308,091600,4719510,2015,2015,2015,2015,48
|
|
20240308,091500,4622790,2015,2015,2015,2015,47
|
|
20240308,091400,4528085,2010,2010,2015,2010,63
|
|
20240308,091300,4401205,2010,2015,2015,2010,51
|
|
20240308,091200,4298455,2015,2015,2015,2015,47
|
|
20240308,091100,4203750,2015,2015,2015,2015,0
|
|
20240308,091000,4203750,2015,2015,2015,2015,48
|
|
20240308,090900,4107030,2015,2015,2015,2015,47
|
|
20240308,090800,4012325,2015,2015,2015,2015,147
|
|
20240308,090700,3716120,2015,2015,2015,2015,48
|
|
20240308,090600,3619400,2015,2015,2015,2015,47
|
|
20240308,090500,3524695,2015,2015,2015,2015,5
|
|
20240308,090400,3514620,2015,2015,2015,2010,57
|
|
20240308,090300,3399770,2010,2010,2010,2010,1
|
|
20240308,090200,3397760,2015,2015,2015,2015,47
|
|
20240308,090100,3303055,2020,2020,2020,2020,47
|
|
20240308,090000,3208115,2020,1999,2020,1999,1604
|