573 lines
27 KiB
CSV
573 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,183000,123876840,2035,2035,2035,2035,740
|
|
20240328,182900,123876840,2035,2035,2035,2035,0
|
|
20240328,182800,123876840,2035,2035,2035,2035,0
|
|
20240328,182700,123876840,2035,2035,2035,2035,0
|
|
20240328,182600,123876840,2035,2035,2035,2035,0
|
|
20240328,182500,123876840,2035,2035,2035,2035,0
|
|
20240328,182400,123876840,2035,2035,2035,2035,0
|
|
20240328,182300,123876840,2035,2035,2035,2035,0
|
|
20240328,182200,123876840,2035,2035,2035,2035,0
|
|
20240328,182100,123876840,2035,2035,2035,2035,0
|
|
20240328,182000,123876840,2035,2035,2035,2035,0
|
|
20240328,181900,123876840,2035,2035,2035,2035,0
|
|
20240328,181800,123876840,2035,2035,2035,2035,0
|
|
20240328,181700,123876840,2035,2035,2035,2035,0
|
|
20240328,181600,123876840,2035,2035,2035,2035,0
|
|
20240328,181500,123876840,2035,2035,2035,2035,0
|
|
20240328,181400,123876840,2035,2035,2035,2035,0
|
|
20240328,181300,123876840,2035,2035,2035,2035,0
|
|
20240328,181200,123876840,2035,2035,2035,2035,0
|
|
20240328,181100,123876840,2035,2035,2035,2035,0
|
|
20240328,181000,123876840,2035,2035,2035,2035,0
|
|
20240328,180900,123876840,2035,2035,2035,2035,0
|
|
20240328,180800,123876840,2035,2035,2035,2035,0
|
|
20240328,180700,123876840,2035,2035,2035,2035,0
|
|
20240328,180600,123876840,2035,2035,2035,2035,0
|
|
20240328,180500,123876840,2035,2035,2035,2035,0
|
|
20240328,180400,123876840,2035,2035,2035,2035,0
|
|
20240328,180300,123876840,2035,2035,2035,2035,0
|
|
20240328,180200,123876840,2035,2035,2035,2035,0
|
|
20240328,180100,123876840,2035,2035,2035,2035,0
|
|
20240328,180000,123876840,2035,2035,2035,2035,740
|
|
20240328,175900,123876840,2035,2035,2035,2035,0
|
|
20240328,175800,123876840,2035,2035,2035,2035,0
|
|
20240328,175700,123876840,2035,2035,2035,2035,0
|
|
20240328,175600,123876840,2035,2035,2035,2035,0
|
|
20240328,175500,123876840,2035,2035,2035,2035,0
|
|
20240328,175400,123876840,2035,2035,2035,2035,0
|
|
20240328,175300,123876840,2035,2035,2035,2035,0
|
|
20240328,175200,123876840,2035,2035,2035,2035,0
|
|
20240328,175100,123876840,2035,2035,2035,2035,0
|
|
20240328,175000,123876840,2035,2035,2035,2035,0
|
|
20240328,174900,123876840,2035,2035,2035,2035,0
|
|
20240328,174800,123876840,2035,2035,2035,2035,0
|
|
20240328,174700,123876840,2035,2035,2035,2035,0
|
|
20240328,174600,123876840,2035,2035,2035,2035,0
|
|
20240328,174500,123876840,2035,2035,2035,2035,0
|
|
20240328,174400,123876840,2035,2035,2035,2035,0
|
|
20240328,174300,123876840,2035,2035,2035,2035,0
|
|
20240328,174200,123876840,2035,2035,2035,2035,0
|
|
20240328,174100,123876840,2035,2035,2035,2035,0
|
|
20240328,174000,123876840,2035,2035,2035,2035,0
|
|
20240328,173900,123876840,2035,2035,2035,2035,0
|
|
20240328,173800,123876840,2035,2035,2035,2035,0
|
|
20240328,173700,123876840,2035,2035,2035,2035,0
|
|
20240328,173600,123876840,2035,2035,2035,2035,0
|
|
20240328,173500,123876840,2035,2035,2035,2035,0
|
|
20240328,173400,123876840,2035,2035,2035,2035,0
|
|
20240328,173300,123876840,2035,2035,2035,2035,0
|
|
20240328,173200,123876840,2035,2035,2035,2035,0
|
|
20240328,173100,123876840,2035,2035,2035,2035,0
|
|
20240328,173000,123876840,2035,2035,2035,2035,740
|
|
20240328,172900,123876840,2035,2035,2035,2035,0
|
|
20240328,172800,123876840,2035,2035,2035,2035,0
|
|
20240328,172700,123876840,2035,2035,2035,2035,0
|
|
20240328,172600,123876840,2035,2035,2035,2035,0
|
|
20240328,172500,123876840,2035,2035,2035,2035,0
|
|
20240328,172400,123876840,2035,2035,2035,2035,0
|
|
20240328,172300,123876840,2035,2035,2035,2035,0
|
|
20240328,172200,123876840,2035,2035,2035,2035,0
|
|
20240328,172100,123876840,2035,2035,2035,2035,0
|
|
20240328,172000,123876840,2035,2035,2035,2035,0
|
|
20240328,171900,123876840,2035,2035,2035,2035,0
|
|
20240328,171800,123876840,2035,2035,2035,2035,0
|
|
20240328,171700,123876840,2035,2035,2035,2035,0
|
|
20240328,171600,123876840,2035,2035,2035,2035,0
|
|
20240328,171500,123876840,2035,2035,2035,2035,0
|
|
20240328,171400,123876840,2035,2035,2035,2035,0
|
|
20240328,171300,123876840,2035,2035,2035,2035,0
|
|
20240328,171200,123876840,2035,2035,2035,2035,0
|
|
20240328,171100,123876840,2035,2035,2035,2035,0
|
|
20240328,171000,123876840,2035,2035,2035,2035,0
|
|
20240328,170900,123876840,2035,2035,2035,2035,0
|
|
20240328,170800,123876840,2035,2035,2035,2035,0
|
|
20240328,170700,123876840,2035,2035,2035,2035,0
|
|
20240328,170600,123876840,2035,2035,2035,2035,0
|
|
20240328,170500,123876840,2035,2035,2035,2035,0
|
|
20240328,170400,123876840,2035,2035,2035,2035,0
|
|
20240328,170300,123876840,2035,2035,2035,2035,0
|
|
20240328,170200,123876840,2035,2035,2035,2035,0
|
|
20240328,170100,123876840,2035,2035,2035,2035,0
|
|
20240328,170000,123876840,2035,2035,2035,2035,740
|
|
20240328,165900,123876840,2035,2035,2035,2035,0
|
|
20240328,165800,123876840,2035,2035,2035,2035,0
|
|
20240328,165700,123876840,2035,2035,2035,2035,0
|
|
20240328,165600,123876840,2035,2035,2035,2035,0
|
|
20240328,165500,123876840,2035,2035,2035,2035,0
|
|
20240328,165400,123876840,2035,2035,2035,2035,0
|
|
20240328,165300,123876840,2035,2035,2035,2035,0
|
|
20240328,165200,123876840,2035,2035,2035,2035,0
|
|
20240328,165100,123876840,2035,2035,2035,2035,0
|
|
20240328,165000,123876840,2035,2035,2035,2035,0
|
|
20240328,164900,123876840,2035,2035,2035,2035,0
|
|
20240328,164800,123876840,2035,2035,2035,2035,0
|
|
20240328,164700,123876840,2035,2035,2035,2035,0
|
|
20240328,164600,123876840,2035,2035,2035,2035,0
|
|
20240328,164500,123876840,2035,2035,2035,2035,0
|
|
20240328,164400,123876840,2035,2035,2035,2035,0
|
|
20240328,164300,123876840,2035,2035,2035,2035,0
|
|
20240328,164200,123876840,2035,2035,2035,2035,0
|
|
20240328,164100,123876840,2035,2035,2035,2035,0
|
|
20240328,164000,123876840,2035,2035,2035,2035,0
|
|
20240328,163900,123876840,2035,2035,2035,2035,0
|
|
20240328,163800,123876840,2035,2035,2035,2035,0
|
|
20240328,163700,123876840,2035,2035,2035,2035,0
|
|
20240328,163600,123876840,2035,2035,2035,2035,0
|
|
20240328,163500,123876840,2035,2035,2035,2035,0
|
|
20240328,163400,123876840,2035,2035,2035,2035,0
|
|
20240328,163300,123876840,2035,2035,2035,2035,0
|
|
20240328,163200,123876840,2035,2035,2035,2035,0
|
|
20240328,163100,123876840,2035,2035,2035,2035,0
|
|
20240328,163000,123876840,2035,2035,2035,2035,740
|
|
20240328,162900,123876840,2035,2035,2035,2035,0
|
|
20240328,162800,123876840,2035,2035,2035,2035,0
|
|
20240328,162700,123876840,2035,2035,2035,2035,0
|
|
20240328,162600,123876840,2035,2035,2035,2035,0
|
|
20240328,162500,123876840,2035,2035,2035,2035,0
|
|
20240328,162400,123876840,2035,2035,2035,2035,0
|
|
20240328,162300,123876840,2035,2035,2035,2035,0
|
|
20240328,162200,123876840,2035,2035,2035,2035,0
|
|
20240328,162100,123876840,2035,2035,2035,2035,0
|
|
20240328,162000,123876840,2035,2035,2035,2035,0
|
|
20240328,161900,123876840,2035,2035,2035,2035,0
|
|
20240328,161800,123876840,2035,2035,2035,2035,0
|
|
20240328,161700,123876840,2035,2035,2035,2035,0
|
|
20240328,161600,123876840,2035,2035,2035,2035,0
|
|
20240328,161500,123876840,2035,2035,2035,2035,0
|
|
20240328,161400,123876840,2035,2035,2035,2035,0
|
|
20240328,161300,123876840,2035,2035,2035,2035,0
|
|
20240328,161200,123876840,2035,2035,2035,2035,0
|
|
20240328,161100,123876840,2035,2035,2035,2035,0
|
|
20240328,161000,123876840,2035,2035,2035,2035,0
|
|
20240328,160900,123876840,2035,2035,2035,2035,0
|
|
20240328,160800,123876840,2035,2035,2035,2035,0
|
|
20240328,160700,123876840,2035,2035,2035,2035,0
|
|
20240328,160600,123876840,2035,2035,2035,2035,0
|
|
20240328,160500,123876840,2035,2035,2035,2035,0
|
|
20240328,160400,123876840,2035,2035,2035,2035,0
|
|
20240328,160300,123876840,2035,2035,2035,2035,0
|
|
20240328,160200,123876840,2035,2035,2035,2035,0
|
|
20240328,160100,123876840,2035,2035,2035,2035,0
|
|
20240328,160000,123876840,2035,2035,2035,2035,740
|
|
20240328,155900,123876840,2035,2035,2035,2035,0
|
|
20240328,155800,123876840,2035,2035,2035,2035,0
|
|
20240328,155700,123876840,2035,2035,2035,2035,0
|
|
20240328,155600,123876840,2035,2035,2035,2035,0
|
|
20240328,155500,123876840,2035,2035,2035,2035,0
|
|
20240328,155400,123876840,2035,2035,2035,2035,0
|
|
20240328,155300,123876840,2035,2035,2035,2035,0
|
|
20240328,155200,123876840,2035,2035,2035,2035,0
|
|
20240328,155100,123876840,2035,2035,2035,2035,0
|
|
20240328,155000,123876840,2035,2035,2035,2035,0
|
|
20240328,154900,123876840,2035,2035,2035,2035,0
|
|
20240328,154800,123876840,2035,2035,2035,2035,0
|
|
20240328,154700,123876840,2035,2035,2035,2035,0
|
|
20240328,154600,123876840,2035,2035,2035,2035,0
|
|
20240328,154500,123876840,2035,2035,2035,2035,0
|
|
20240328,154400,123876840,2035,2035,2035,2035,0
|
|
20240328,154300,123876840,2035,2035,2035,2035,0
|
|
20240328,154200,123876840,2035,2035,2035,2035,0
|
|
20240328,154100,123876840,2035,2035,2035,2035,0
|
|
20240328,154000,123876840,2035,2035,2035,2035,0
|
|
20240328,153900,123876840,2035,2035,2035,2035,0
|
|
20240328,153800,123876840,2035,2035,2035,2035,0
|
|
20240328,153700,123876840,2035,2035,2035,2035,0
|
|
20240328,153600,123876840,2035,2035,2035,2035,0
|
|
20240328,153500,123876840,2035,2035,2035,2035,0
|
|
20240328,153400,123876840,2035,2035,2035,2035,0
|
|
20240328,153300,123876840,2035,2035,2035,2035,0
|
|
20240328,153200,123876840,2035,2035,2035,2035,0
|
|
20240328,153100,123876840,2035,2035,2035,2035,0
|
|
20240328,153000,123876840,2035,2035,2035,2035,1480
|
|
20240328,152900,122370940,2035,2035,2035,2035,0
|
|
20240328,152800,122370940,2035,2035,2035,2035,0
|
|
20240328,152700,122370940,2035,2035,2035,2035,0
|
|
20240328,152600,122370940,2035,2035,2035,2035,0
|
|
20240328,152500,122370940,2035,2035,2035,2035,0
|
|
20240328,152400,122370940,2035,2035,2035,2035,0
|
|
20240328,152300,122370940,2035,2035,2035,2035,0
|
|
20240328,152200,122370940,2035,2035,2035,2035,0
|
|
20240328,152100,122370940,2035,2035,2035,2035,0
|
|
20240328,152000,122370940,2035,2035,2035,2035,0
|
|
20240328,151900,122370940,2035,2015,2035,2015,5229
|
|
20240328,151800,111773550,2015,2015,2020,2015,307
|
|
20240328,151700,111154345,2020,2015,2020,2015,60
|
|
20240328,151600,111033395,2025,2025,2025,2020,854
|
|
20240328,151500,109308215,2020,2020,2020,2020,272
|
|
20240328,151400,108758775,2020,2015,2020,2015,514
|
|
20240328,151300,107722995,2020,2015,2020,2015,70
|
|
20240328,151200,107581845,2020,2020,2020,2020,0
|
|
20240328,151100,107581845,2020,2015,2020,2015,60
|
|
20240328,151000,107460895,2020,2020,2020,2020,0
|
|
20240328,150900,107460895,2020,2020,2020,2020,7
|
|
20240328,150800,107446755,2020,2015,2020,2015,35
|
|
20240328,150700,107376180,2020,2020,2020,2020,0
|
|
20240328,150600,107376180,2020,2020,2020,2020,62
|
|
20240328,150500,107250940,2020,2020,2020,2020,133
|
|
20240328,150400,106982280,2020,2020,2020,2020,0
|
|
20240328,150300,106982280,2020,2020,2020,2020,0
|
|
20240328,150200,106982280,2020,2020,2020,2020,0
|
|
20240328,150100,106982280,2020,2020,2020,2020,0
|
|
20240328,150000,106982280,2020,2020,2020,2020,20
|
|
20240328,145900,106941880,2015,2015,2015,2015,160
|
|
20240328,145800,106619480,2020,2020,2020,2020,0
|
|
20240328,145700,106619480,2020,2020,2020,2020,0
|
|
20240328,145600,106619480,2020,2020,2020,2020,0
|
|
20240328,145500,106619480,2020,2020,2020,2020,26
|
|
20240328,145400,106566960,2020,2020,2020,2020,0
|
|
20240328,145300,106566960,2020,2020,2020,2020,11
|
|
20240328,145200,106544740,2020,2020,2020,2020,0
|
|
20240328,145100,106544740,2020,2020,2020,2020,0
|
|
20240328,145000,106544740,2020,2020,2020,2020,0
|
|
20240328,144900,106544740,2020,2020,2020,2020,10
|
|
20240328,144800,106524540,2025,2025,2025,2025,0
|
|
20240328,144700,106524540,2025,2025,2025,2025,0
|
|
20240328,144600,106524540,2025,2025,2025,2025,0
|
|
20240328,144500,106524540,2025,2025,2025,2025,0
|
|
20240328,144400,106524540,2025,2025,2025,2025,5
|
|
20240328,144300,106514415,2030,2030,2030,2030,10
|
|
20240328,144200,106494115,2025,2025,2025,2025,5
|
|
20240328,144100,106483990,2025,2025,2025,2025,100
|
|
20240328,144000,106281490,2025,2025,2025,2025,0
|
|
20240328,143900,106281490,2025,2025,2025,2025,0
|
|
20240328,143800,106281490,2025,2025,2025,2025,0
|
|
20240328,143700,106281490,2025,2025,2025,2025,0
|
|
20240328,143600,106281490,2025,2025,2025,2025,1
|
|
20240328,143500,106279465,2025,2025,2025,2025,0
|
|
20240328,143400,106279465,2025,2025,2025,2025,10
|
|
20240328,143300,106259215,2010,2010,2010,2010,0
|
|
20240328,143200,106259215,2010,2010,2010,2010,0
|
|
20240328,143100,106259215,2010,2010,2010,2010,1811
|
|
20240328,143000,102619105,2020,2020,2020,2020,0
|
|
20240328,142900,102619105,2020,2020,2020,2020,5
|
|
20240328,142800,102609005,2010,2015,2015,2010,10
|
|
20240328,142700,102588900,2015,2015,2015,2015,1019
|
|
20240328,142600,100535615,2015,2015,2015,2015,0
|
|
20240328,142500,100535615,2015,2015,2015,2015,0
|
|
20240328,142400,100535615,2015,2015,2015,2015,276
|
|
20240328,142300,99979475,2025,2025,2025,2025,0
|
|
20240328,142200,99979475,2025,2025,2025,2025,0
|
|
20240328,142100,99979475,2025,2025,2025,2025,0
|
|
20240328,142000,99979475,2025,2025,2025,2025,0
|
|
20240328,141900,99979475,2025,2025,2025,2025,0
|
|
20240328,141800,99979475,2025,2025,2025,2025,0
|
|
20240328,141700,99979475,2025,2025,2025,2025,0
|
|
20240328,141600,99979475,2025,2020,2025,2020,10
|
|
20240328,141500,99959250,2015,2015,2015,2015,1
|
|
20240328,141400,99957235,2020,2020,2020,2020,0
|
|
20240328,141300,99957235,2020,2020,2020,2020,0
|
|
20240328,141200,99957235,2020,2020,2020,2020,0
|
|
20240328,141100,99957235,2020,2020,2020,2020,0
|
|
20240328,141000,99957235,2020,2020,2020,2020,0
|
|
20240328,140900,99957235,2020,2020,2020,2020,0
|
|
20240328,140800,99957235,2020,2020,2020,2020,0
|
|
20240328,140700,99957235,2020,2020,2020,2020,0
|
|
20240328,140600,99957235,2020,2020,2020,2020,0
|
|
20240328,140500,99957235,2020,2020,2020,2020,496
|
|
20240328,140400,98955315,2020,2020,2020,2020,20
|
|
20240328,140300,98914915,2025,2025,2025,2025,32
|
|
20240328,140200,98850115,2020,2020,2020,2020,5
|
|
20240328,140100,98840015,2025,2025,2025,2025,0
|
|
20240328,140000,98840015,2025,2025,2025,2025,0
|
|
20240328,135900,98840015,2025,2025,2025,2025,0
|
|
20240328,135800,98840015,2025,2025,2025,2025,0
|
|
20240328,135700,98840015,2025,2025,2025,2025,323
|
|
20240328,135600,98185940,2025,2025,2025,2025,200
|
|
20240328,135500,97780940,2030,2030,2030,2030,0
|
|
20240328,135400,97780940,2030,2030,2030,2030,0
|
|
20240328,135300,97780940,2030,2030,2030,2030,0
|
|
20240328,135200,97780940,2030,2030,2030,2030,20
|
|
20240328,135100,97740340,2030,2030,2030,2030,0
|
|
20240328,135000,97740340,2030,2030,2030,2030,0
|
|
20240328,134900,97740340,2030,2030,2030,2030,0
|
|
20240328,134800,97740340,2030,2030,2030,2030,0
|
|
20240328,134700,97740340,2030,2030,2030,2030,0
|
|
20240328,134600,97740340,2030,2030,2030,2030,0
|
|
20240328,134500,97740340,2030,2030,2030,2030,0
|
|
20240328,134400,97740340,2030,2030,2030,2030,110
|
|
20240328,134300,97517040,2035,2035,2035,2035,0
|
|
20240328,134200,97517040,2035,2035,2035,2035,0
|
|
20240328,134100,97517040,2035,2035,2035,2035,0
|
|
20240328,134000,97517040,2035,2035,2035,2035,0
|
|
20240328,133900,97517040,2035,2035,2035,2035,0
|
|
20240328,133800,97517040,2035,2035,2035,2035,6
|
|
20240328,133700,97504830,2040,2040,2040,2040,0
|
|
20240328,133600,97504830,2040,2040,2040,2040,0
|
|
20240328,133500,97504830,2040,2040,2040,2040,0
|
|
20240328,133400,97504830,2040,2040,2040,2040,0
|
|
20240328,133300,97504830,2040,2040,2040,2040,0
|
|
20240328,133200,97504830,2040,2040,2040,2040,0
|
|
20240328,133100,97504830,2040,2040,2040,2040,0
|
|
20240328,133000,97504830,2040,2035,2040,2035,5005
|
|
20240328,132900,87296995,2030,2030,2030,2030,5000
|
|
20240328,132800,77146995,2035,2035,2035,2035,19
|
|
20240328,132700,77108330,2040,2040,2040,2035,185
|
|
20240328,132600,76731755,2035,2035,2035,2035,10
|
|
20240328,132500,76711405,2040,2040,2040,2040,0
|
|
20240328,132400,76711405,2040,2040,2040,2040,0
|
|
20240328,132300,76711405,2040,2040,2040,2040,0
|
|
20240328,132200,76711405,2040,2040,2040,2040,0
|
|
20240328,132100,76711405,2040,2040,2040,2040,20
|
|
20240328,132000,76670605,2035,2035,2035,2035,4500
|
|
20240328,131900,67513105,2040,2040,2040,2040,0
|
|
20240328,131800,67513105,2040,2035,2040,2035,40
|
|
20240328,131700,67431655,2040,2040,2040,2040,112
|
|
20240328,131600,67203175,2040,2040,2040,2040,0
|
|
20240328,131500,67203175,2040,2040,2040,2040,0
|
|
20240328,131400,67203175,2040,2040,2040,2040,1113
|
|
20240328,131300,64932655,2040,2040,2040,2040,10
|
|
20240328,131200,64912255,2035,2035,2035,2035,1550
|
|
20240328,131100,61758005,2030,2030,2030,2030,0
|
|
20240328,131000,61758005,2030,2030,2030,2030,0
|
|
20240328,130900,61758005,2030,2030,2030,2030,0
|
|
20240328,130800,61758005,2030,2030,2030,2030,0
|
|
20240328,130700,61758005,2030,2030,2030,2030,44
|
|
20240328,130600,61668685,2035,2035,2035,2035,0
|
|
20240328,130500,61668685,2035,2035,2035,2035,5
|
|
20240328,130400,61658510,2030,2030,2030,2030,20
|
|
20240328,130300,61617910,2030,2030,2030,2030,1034
|
|
20240328,130200,59518890,2035,2035,2035,2035,3076
|
|
20240328,130100,53259230,2035,2035,2035,2035,80
|
|
20240328,130000,53096430,2040,2035,2040,2035,160
|
|
20240328,125900,52770680,2035,2035,2040,2035,30
|
|
20240328,125800,52709580,2035,2035,2035,2035,0
|
|
20240328,125700,52709580,2035,2035,2035,2035,1712
|
|
20240328,125600,49225660,2030,2030,2030,2030,1670
|
|
20240328,125500,45835560,2035,2035,2035,2035,10
|
|
20240328,125400,45815210,2030,2030,2030,2030,0
|
|
20240328,125300,45815210,2030,2030,2030,2030,1
|
|
20240328,125200,45813180,2030,2030,2030,2030,2291
|
|
20240328,125100,41162450,2025,2020,2025,2020,1198
|
|
20240328,125000,38737600,2020,2020,2020,2020,0
|
|
20240328,124900,38737600,2020,2020,2020,2020,0
|
|
20240328,124800,38737600,2020,2020,2020,2020,110
|
|
20240328,124700,38515400,2020,2020,2020,2020,1110
|
|
20240328,124600,36273200,2020,2010,2020,2010,4914
|
|
20240328,124500,26360685,2010,2010,2010,2010,0
|
|
20240328,124400,26360685,2010,2010,2010,2010,40
|
|
20240328,124300,26280285,2005,2005,2005,2005,0
|
|
20240328,124200,26280285,2005,2005,2005,2005,500
|
|
20240328,124100,25277785,2010,2010,2010,2010,0
|
|
20240328,124000,25277785,2010,2010,2010,2010,500
|
|
20240328,123900,24272785,2010,2010,2010,2010,0
|
|
20240328,123800,24272785,2010,2010,2010,2010,0
|
|
20240328,123700,24272785,2010,2010,2010,2010,4
|
|
20240328,123600,24264745,2015,2015,2015,2015,0
|
|
20240328,123500,24264745,2015,2015,2015,2015,0
|
|
20240328,123400,24264745,2015,2015,2015,2015,0
|
|
20240328,123300,24264745,2015,2015,2015,2015,0
|
|
20240328,123200,24264745,2015,2015,2015,2015,0
|
|
20240328,123100,24264745,2015,2015,2015,2015,0
|
|
20240328,123000,24264745,2015,2015,2015,2015,0
|
|
20240328,122900,24264745,2015,2015,2015,2015,0
|
|
20240328,122800,24264745,2015,2015,2015,2015,0
|
|
20240328,122700,24264745,2015,2015,2015,2015,0
|
|
20240328,122600,24264745,2015,2015,2015,2015,0
|
|
20240328,122500,24264745,2015,2015,2015,2015,10
|
|
20240328,122400,24244595,2010,2010,2010,2010,0
|
|
20240328,122300,24244595,2010,2010,2010,2010,0
|
|
20240328,122200,24244595,2010,2010,2010,2010,28
|
|
20240328,122100,24188315,2010,2010,2010,2010,10
|
|
20240328,122000,24168215,2010,2010,2010,2010,6
|
|
20240328,121900,24156155,2010,2010,2010,2010,50
|
|
20240328,121800,24055655,2010,2010,2010,2010,40
|
|
20240328,121700,23975255,2010,2010,2010,2010,60
|
|
20240328,121600,23854655,2010,2010,2015,2010,2450
|
|
20240328,121500,18930130,2020,2020,2020,2020,0
|
|
20240328,121400,18930130,2020,2020,2020,2020,0
|
|
20240328,121300,18930130,2020,2020,2020,2020,0
|
|
20240328,121200,18930130,2020,2020,2020,2020,0
|
|
20240328,121100,18930130,2020,2020,2020,2020,0
|
|
20240328,121000,18930130,2020,2020,2020,2020,0
|
|
20240328,120900,18930130,2020,2020,2020,2020,17
|
|
20240328,120800,18895790,2020,2020,2020,2020,0
|
|
20240328,120700,18895790,2020,2020,2020,2020,0
|
|
20240328,120600,18895790,2020,2020,2020,2020,0
|
|
20240328,120500,18895790,2020,2020,2020,2020,0
|
|
20240328,120400,18895790,2020,2020,2020,2020,0
|
|
20240328,120300,18895790,2020,2020,2020,2020,0
|
|
20240328,120200,18895790,2020,2020,2020,2020,0
|
|
20240328,120100,18895790,2020,2020,2020,2020,0
|
|
20240328,120000,18895790,2020,2020,2020,2020,0
|
|
20240328,115900,18895790,2020,2020,2020,2020,0
|
|
20240328,115800,18895790,2020,2020,2020,2020,0
|
|
20240328,115700,18895790,2020,2020,2020,2020,705
|
|
20240328,115600,17471690,2020,2020,2020,2020,0
|
|
20240328,115500,17471690,2020,2020,2020,2020,0
|
|
20240328,115400,17471690,2020,2020,2020,2020,0
|
|
20240328,115300,17471690,2020,2020,2020,2020,0
|
|
20240328,115200,17471690,2020,2020,2020,2020,0
|
|
20240328,115100,17471690,2020,2020,2020,2020,0
|
|
20240328,115000,17471690,2020,2020,2020,2020,5
|
|
20240328,114900,17461590,2020,2020,2020,2020,0
|
|
20240328,114800,17461590,2020,2020,2020,2020,0
|
|
20240328,114700,17461590,2020,2020,2020,2020,0
|
|
20240328,114600,17461590,2020,2020,2020,2020,0
|
|
20240328,114500,17461590,2020,2020,2020,2020,0
|
|
20240328,114400,17461590,2020,2020,2020,2020,0
|
|
20240328,114300,17461590,2020,2020,2020,2020,0
|
|
20240328,114200,17461590,2020,2020,2020,2020,0
|
|
20240328,114100,17461590,2020,2020,2020,2020,9
|
|
20240328,114000,17443410,2020,2020,2020,2020,0
|
|
20240328,113900,17443410,2020,2020,2020,2020,0
|
|
20240328,113800,17443410,2020,2020,2020,2020,0
|
|
20240328,113700,17443410,2020,2020,2020,2020,0
|
|
20240328,113600,17443410,2020,2020,2020,2020,0
|
|
20240328,113500,17443410,2020,2020,2020,2020,0
|
|
20240328,113400,17443410,2020,2020,2020,2020,16
|
|
20240328,113300,17411090,2010,2010,2010,2010,520
|
|
20240328,113200,16365890,2020,2020,2020,2020,0
|
|
20240328,113100,16365890,2020,2020,2020,2020,0
|
|
20240328,113000,16365890,2020,2020,2020,2020,0
|
|
20240328,112900,16365890,2020,2020,2020,2020,0
|
|
20240328,112800,16365890,2020,2020,2020,2020,0
|
|
20240328,112700,16365890,2020,2020,2020,2020,0
|
|
20240328,112600,16365890,2020,2020,2020,2020,0
|
|
20240328,112500,16365890,2020,2020,2020,2020,20
|
|
20240328,112400,16325490,2015,2015,2015,2015,0
|
|
20240328,112300,16325490,2015,2015,2015,2015,0
|
|
20240328,112200,16325490,2015,2015,2015,2015,348
|
|
20240328,112100,15624270,2025,2025,2025,2025,2
|
|
20240328,112000,15620220,2015,2020,2020,2015,1250
|
|
20240328,111900,13099305,2020,2020,2020,2020,0
|
|
20240328,111800,13099305,2020,2020,2020,2020,7
|
|
20240328,111700,13085165,2030,2030,2030,2030,0
|
|
20240328,111600,13085165,2030,2030,2030,2030,0
|
|
20240328,111500,13085165,2030,2030,2030,2030,0
|
|
20240328,111400,13085165,2030,2030,2030,2030,0
|
|
20240328,111300,13085165,2030,2030,2030,2030,0
|
|
20240328,111200,13085165,2030,2030,2030,2030,0
|
|
20240328,111100,13085165,2030,2030,2030,2030,1
|
|
20240328,111000,13083135,2030,2030,2030,2030,0
|
|
20240328,110900,13083135,2030,2030,2030,2030,0
|
|
20240328,110800,13083135,2030,2030,2030,2030,0
|
|
20240328,110700,13083135,2030,2030,2030,2030,0
|
|
20240328,110600,13083135,2030,2030,2030,2030,0
|
|
20240328,110500,13083135,2030,2030,2030,2030,0
|
|
20240328,110400,13083135,2030,2030,2030,2030,0
|
|
20240328,110300,13083135,2030,2030,2030,2030,0
|
|
20240328,110200,13083135,2030,2030,2030,2030,20
|
|
20240328,110100,13042535,2020,2020,2020,2020,100
|
|
20240328,110000,12840535,2030,2030,2030,2030,0
|
|
20240328,105900,12840535,2030,2030,2030,2030,0
|
|
20240328,105800,12840535,2030,2030,2030,2030,10
|
|
20240328,105700,12820235,2025,2025,2025,2025,0
|
|
20240328,105600,12820235,2025,2025,2025,2025,0
|
|
20240328,105500,12820235,2025,2025,2025,2025,0
|
|
20240328,105400,12820235,2025,2025,2025,2025,0
|
|
20240328,105300,12820235,2025,2025,2025,2025,0
|
|
20240328,105200,12820235,2025,2025,2025,2025,417
|
|
20240328,105100,11975810,2025,2025,2025,2025,0
|
|
20240328,105000,11975810,2025,2025,2025,2025,20
|
|
20240328,104900,11935310,2020,2020,2020,2020,0
|
|
20240328,104800,11935310,2020,2020,2020,2020,0
|
|
20240328,104700,11935310,2020,2020,2020,2020,16
|
|
20240328,104600,11902990,2025,2025,2025,2025,0
|
|
20240328,104500,11902990,2025,2025,2025,2025,0
|
|
20240328,104400,11902990,2025,2025,2025,2025,0
|
|
20240328,104300,11902990,2025,2025,2025,2025,0
|
|
20240328,104200,11902990,2025,2025,2025,2025,4
|
|
20240328,104100,11894890,2025,2025,2025,2025,0
|
|
20240328,104000,11894890,2025,2025,2025,2025,10
|
|
20240328,103900,11874640,2020,2020,2020,2020,0
|
|
20240328,103800,11874640,2020,2020,2020,2020,0
|
|
20240328,103700,11874640,2020,2020,2020,2020,0
|
|
20240328,103600,11874640,2020,2020,2020,2020,97
|
|
20240328,103500,11678700,2025,2025,2025,2025,50
|
|
20240328,103400,11577450,2025,2025,2025,2025,0
|
|
20240328,103300,11577450,2025,2025,2025,2025,5
|
|
20240328,103200,11567325,2020,2020,2020,2020,0
|
|
20240328,103100,11567325,2020,2020,2020,2020,0
|
|
20240328,103000,11567325,2020,2020,2020,2020,0
|
|
20240328,102900,11567325,2020,2020,2020,2020,1500
|
|
20240328,102800,8537325,2020,2025,2025,2020,491
|
|
20240328,102700,7544905,2030,2030,2030,2030,0
|
|
20240328,102600,7544905,2030,2030,2030,2030,10
|
|
20240328,102500,7524605,2025,2025,2025,2025,0
|
|
20240328,102400,7524605,2025,2025,2025,2025,0
|
|
20240328,102300,7524605,2025,2025,2025,2025,600
|
|
20240328,102200,6309605,2030,2030,2030,2030,0
|
|
20240328,102100,6309605,2030,2030,2030,2030,0
|
|
20240328,102000,6309605,2030,2030,2030,2030,0
|
|
20240328,101900,6309605,2030,2030,2030,2030,0
|
|
20240328,101800,6309605,2030,2030,2030,2030,600
|
|
20240328,101700,5091605,2030,2030,2030,2030,0
|
|
20240328,101600,5091605,2030,2030,2030,2030,0
|
|
20240328,101500,5091605,2030,2030,2030,2030,11
|
|
20240328,101400,5069275,2030,2030,2030,2030,1
|
|
20240328,101300,5067245,2030,2030,2030,2030,0
|
|
20240328,101200,5067245,2030,2030,2030,2030,0
|
|
20240328,101100,5067245,2030,2030,2030,2030,0
|
|
20240328,101000,5067245,2030,2030,2030,2030,0
|
|
20240328,100900,5067245,2030,2030,2030,2030,0
|
|
20240328,100800,5067245,2030,2030,2030,2030,0
|
|
20240328,100700,5067245,2030,2030,2030,2030,0
|
|
20240328,100600,5067245,2030,2030,2030,2030,0
|
|
20240328,100500,5067245,2030,2030,2030,2030,0
|
|
20240328,100400,5067245,2030,2030,2030,2030,0
|
|
20240328,100300,5067245,2030,2030,2030,2030,0
|
|
20240328,100200,5067245,2030,2030,2030,2030,0
|
|
20240328,100100,5067245,2030,2030,2030,2030,0
|
|
20240328,100000,5067245,2030,2030,2030,2030,0
|
|
20240328,095900,5067245,2030,2030,2030,2030,0
|
|
20240328,095800,5067245,2030,2030,2030,2030,0
|
|
20240328,095700,5067245,2030,2030,2030,2030,0
|
|
20240328,095600,5067245,2030,2030,2030,2030,20
|
|
20240328,095500,5026645,2030,2030,2030,2030,0
|
|
20240328,095400,5026645,2030,2030,2030,2030,1
|
|
20240328,095300,5024615,2035,2035,2035,2035,0
|
|
20240328,095200,5024615,2035,2035,2035,2035,2
|
|
20240328,095100,5020545,2025,2025,2025,2025,0
|
|
20240328,095000,5020545,2025,2025,2025,2025,0
|
|
20240328,094900,5020545,2025,2025,2025,2025,37
|
|
20240328,094800,4945620,2035,2035,2035,2035,0
|
|
20240328,094700,4945620,2035,2035,2035,2035,0
|
|
20240328,094600,4945620,2035,2035,2035,2035,0
|
|
20240328,094500,4945620,2035,2035,2035,2035,1
|
|
20240328,094400,4943585,2035,2035,2035,2035,1
|
|
20240328,094300,4941550,2030,2030,2030,2030,0
|
|
20240328,094200,4941550,2030,2030,2030,2030,0
|
|
20240328,094100,4941550,2030,2030,2030,2030,0
|
|
20240328,094000,4941550,2030,2030,2030,2030,0
|
|
20240328,093900,4941550,2030,2030,2030,2030,10
|
|
20240328,093800,4921250,2035,2035,2035,2035,2
|
|
20240328,093700,4917180,2035,2035,2035,2035,1
|
|
20240328,093600,4915145,2035,2035,2035,2035,0
|
|
20240328,093500,4915145,2035,2035,2035,2035,10
|
|
20240328,093400,4894795,2030,2030,2030,2030,0
|
|
20240328,093300,4894795,2030,2030,2030,2030,0
|
|
20240328,093200,4894795,2030,2030,2030,2030,0
|
|
20240328,093100,4894795,2030,2030,2030,2030,4
|
|
20240328,093000,4886675,2030,2030,2030,2030,0
|
|
20240328,092900,4886675,2030,2030,2030,2030,30
|
|
20240328,092800,4825775,2030,2030,2030,2030,200
|
|
20240328,092700,4419775,2040,2040,2040,2040,0
|
|
20240328,092600,4419775,2040,2040,2040,2040,0
|
|
20240328,092500,4419775,2040,2040,2040,2040,0
|
|
20240328,092400,4419775,2040,2040,2040,2040,0
|
|
20240328,092300,4419775,2040,2040,2040,2040,10
|
|
20240328,092200,4399375,2040,2040,2040,2040,0
|
|
20240328,092100,4399375,2040,2040,2040,2040,2
|
|
20240328,092000,4395295,2040,2040,2040,2040,1
|
|
20240328,091900,4393255,2045,2035,2050,2035,301
|
|
20240328,091800,3779535,2020,2020,2020,2020,0
|
|
20240328,091700,3779535,2020,2020,2020,2020,391
|
|
20240328,091600,2989715,2025,2025,2025,2025,0
|
|
20240328,091500,2989715,2025,2025,2025,2025,50
|
|
20240328,091400,2888465,2025,2025,2025,2025,190
|
|
20240328,091300,2503715,2035,2035,2035,2035,30
|
|
20240328,091200,2442665,2035,2035,2035,2035,0
|
|
20240328,091100,2442665,2035,2035,2035,2035,1
|
|
20240328,091000,2440630,2035,2035,2035,2035,0
|
|
20240328,090900,2440630,2035,2035,2035,2035,0
|
|
20240328,090800,2440630,2035,2035,2035,2035,0
|
|
20240328,090700,2440630,2035,2035,2035,2035,0
|
|
20240328,090600,2440630,2035,2035,2035,2035,520
|
|
20240328,090500,1382430,2035,2035,2035,2035,0
|
|
20240328,090400,1382430,2035,2030,2035,2030,256
|
|
20240328,090300,862700,2035,2035,2035,2035,0
|
|
20240328,090200,862700,2035,2035,2035,2035,0
|
|
20240328,090100,862700,2035,2035,2035,2035,5
|
|
20240328,090000,852525,2025,2025,2025,2025,421
|