573 lines
27 KiB
CSV
573 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,183000,103912475,2040,2040,2040,2040,10050
|
|
20240405,182900,103912475,2040,2040,2040,2040,0
|
|
20240405,182800,103912475,2040,2040,2040,2040,0
|
|
20240405,182700,103912475,2040,2040,2040,2040,0
|
|
20240405,182600,103912475,2040,2040,2040,2040,0
|
|
20240405,182500,103912475,2040,2040,2040,2040,0
|
|
20240405,182400,103912475,2040,2040,2040,2040,0
|
|
20240405,182300,103912475,2040,2040,2040,2040,0
|
|
20240405,182200,103912475,2040,2040,2040,2040,0
|
|
20240405,182100,103912475,2040,2040,2040,2040,0
|
|
20240405,182000,103912475,2040,2040,2040,2040,0
|
|
20240405,181900,103912475,2040,2040,2040,2040,0
|
|
20240405,181800,103912475,2040,2040,2040,2040,0
|
|
20240405,181700,103912475,2040,2040,2040,2040,0
|
|
20240405,181600,103912475,2040,2040,2040,2040,0
|
|
20240405,181500,103912475,2040,2040,2040,2040,0
|
|
20240405,181400,103912475,2040,2040,2040,2040,0
|
|
20240405,181300,103912475,2040,2040,2040,2040,0
|
|
20240405,181200,103912475,2040,2040,2040,2040,0
|
|
20240405,181100,103912475,2040,2040,2040,2040,0
|
|
20240405,181000,103912475,2040,2040,2040,2040,0
|
|
20240405,180900,103912475,2040,2040,2040,2040,0
|
|
20240405,180800,103912475,2040,2040,2040,2040,0
|
|
20240405,180700,103912475,2040,2040,2040,2040,0
|
|
20240405,180600,103912475,2040,2040,2040,2040,0
|
|
20240405,180500,103912475,2040,2040,2040,2040,0
|
|
20240405,180400,103912475,2040,2040,2040,2040,0
|
|
20240405,180300,103912475,2040,2040,2040,2040,0
|
|
20240405,180200,103912475,2040,2040,2040,2040,0
|
|
20240405,180100,103912475,2040,2040,2040,2040,0
|
|
20240405,180000,103912475,2040,2040,2040,2040,10050
|
|
20240405,175900,103912475,2040,2040,2040,2040,0
|
|
20240405,175800,103912475,2040,2040,2040,2040,0
|
|
20240405,175700,103912475,2040,2040,2040,2040,0
|
|
20240405,175600,103912475,2040,2040,2040,2040,0
|
|
20240405,175500,103912475,2040,2040,2040,2040,0
|
|
20240405,175400,103912475,2040,2040,2040,2040,0
|
|
20240405,175300,103912475,2040,2040,2040,2040,0
|
|
20240405,175200,103912475,2040,2040,2040,2040,0
|
|
20240405,175100,103912475,2040,2040,2040,2040,0
|
|
20240405,175000,103912475,2040,2040,2040,2040,0
|
|
20240405,174900,103912475,2040,2040,2040,2040,0
|
|
20240405,174800,103912475,2040,2040,2040,2040,0
|
|
20240405,174700,103912475,2040,2040,2040,2040,0
|
|
20240405,174600,103912475,2040,2040,2040,2040,0
|
|
20240405,174500,103912475,2040,2040,2040,2040,0
|
|
20240405,174400,103912475,2040,2040,2040,2040,0
|
|
20240405,174300,103912475,2040,2040,2040,2040,0
|
|
20240405,174200,103912475,2040,2040,2040,2040,0
|
|
20240405,174100,103912475,2040,2040,2040,2040,0
|
|
20240405,174000,103912475,2040,2040,2040,2040,0
|
|
20240405,173900,103912475,2040,2040,2040,2040,0
|
|
20240405,173800,103912475,2040,2040,2040,2040,0
|
|
20240405,173700,103912475,2040,2040,2040,2040,0
|
|
20240405,173600,103912475,2040,2040,2040,2040,0
|
|
20240405,173500,103912475,2040,2040,2040,2040,0
|
|
20240405,173400,103912475,2040,2040,2040,2040,0
|
|
20240405,173300,103912475,2040,2040,2040,2040,0
|
|
20240405,173200,103912475,2040,2040,2040,2040,0
|
|
20240405,173100,103912475,2040,2040,2040,2040,0
|
|
20240405,173000,103912475,2040,2040,2040,2040,10050
|
|
20240405,172900,103912475,2040,2040,2040,2040,0
|
|
20240405,172800,103912475,2040,2040,2040,2040,0
|
|
20240405,172700,103912475,2040,2040,2040,2040,0
|
|
20240405,172600,103912475,2040,2040,2040,2040,0
|
|
20240405,172500,103912475,2040,2040,2040,2040,0
|
|
20240405,172400,103912475,2040,2040,2040,2040,0
|
|
20240405,172300,103912475,2040,2040,2040,2040,0
|
|
20240405,172200,103912475,2040,2040,2040,2040,0
|
|
20240405,172100,103912475,2040,2040,2040,2040,0
|
|
20240405,172000,103912475,2040,2040,2040,2040,0
|
|
20240405,171900,103912475,2040,2040,2040,2040,0
|
|
20240405,171800,103912475,2040,2040,2040,2040,0
|
|
20240405,171700,103912475,2040,2040,2040,2040,0
|
|
20240405,171600,103912475,2040,2040,2040,2040,0
|
|
20240405,171500,103912475,2040,2040,2040,2040,0
|
|
20240405,171400,103912475,2040,2040,2040,2040,0
|
|
20240405,171300,103912475,2040,2040,2040,2040,0
|
|
20240405,171200,103912475,2040,2040,2040,2040,0
|
|
20240405,171100,103912475,2040,2040,2040,2040,0
|
|
20240405,171000,103912475,2040,2040,2040,2040,0
|
|
20240405,170900,103912475,2040,2040,2040,2040,0
|
|
20240405,170800,103912475,2040,2040,2040,2040,0
|
|
20240405,170700,103912475,2040,2040,2040,2040,0
|
|
20240405,170600,103912475,2040,2040,2040,2040,0
|
|
20240405,170500,103912475,2040,2040,2040,2040,0
|
|
20240405,170400,103912475,2040,2040,2040,2040,0
|
|
20240405,170300,103912475,2040,2040,2040,2040,0
|
|
20240405,170200,103912475,2040,2040,2040,2040,0
|
|
20240405,170100,103912475,2040,2040,2040,2040,0
|
|
20240405,170000,103912475,2040,2040,2040,2040,10050
|
|
20240405,165900,103912475,2040,2040,2040,2040,0
|
|
20240405,165800,103912475,2040,2040,2040,2040,0
|
|
20240405,165700,103912475,2040,2040,2040,2040,0
|
|
20240405,165600,103912475,2040,2040,2040,2040,0
|
|
20240405,165500,103912475,2040,2040,2040,2040,0
|
|
20240405,165400,103912475,2040,2040,2040,2040,0
|
|
20240405,165300,103912475,2040,2040,2040,2040,0
|
|
20240405,165200,103912475,2040,2040,2040,2040,0
|
|
20240405,165100,103912475,2040,2040,2040,2040,0
|
|
20240405,165000,103912475,2040,2040,2040,2040,0
|
|
20240405,164900,103912475,2040,2040,2040,2040,0
|
|
20240405,164800,103912475,2040,2040,2040,2040,0
|
|
20240405,164700,103912475,2040,2040,2040,2040,0
|
|
20240405,164600,103912475,2040,2040,2040,2040,0
|
|
20240405,164500,103912475,2040,2040,2040,2040,0
|
|
20240405,164400,103912475,2040,2040,2040,2040,0
|
|
20240405,164300,103912475,2040,2040,2040,2040,0
|
|
20240405,164200,103912475,2040,2040,2040,2040,0
|
|
20240405,164100,103912475,2040,2040,2040,2040,0
|
|
20240405,164000,103912475,2040,2040,2040,2040,0
|
|
20240405,163900,103912475,2040,2040,2040,2040,0
|
|
20240405,163800,103912475,2040,2040,2040,2040,0
|
|
20240405,163700,103912475,2040,2040,2040,2040,0
|
|
20240405,163600,103912475,2040,2040,2040,2040,0
|
|
20240405,163500,103912475,2040,2040,2040,2040,0
|
|
20240405,163400,103912475,2040,2040,2040,2040,0
|
|
20240405,163300,103912475,2040,2040,2040,2040,0
|
|
20240405,163200,103912475,2040,2040,2040,2040,0
|
|
20240405,163100,103912475,2040,2040,2040,2040,0
|
|
20240405,163000,103912475,2040,2040,2040,2040,10050
|
|
20240405,162900,103912475,2040,2040,2040,2040,0
|
|
20240405,162800,103912475,2040,2040,2040,2040,0
|
|
20240405,162700,103912475,2040,2040,2040,2040,0
|
|
20240405,162600,103912475,2040,2040,2040,2040,0
|
|
20240405,162500,103912475,2040,2040,2040,2040,0
|
|
20240405,162400,103912475,2040,2040,2040,2040,0
|
|
20240405,162300,103912475,2040,2040,2040,2040,0
|
|
20240405,162200,103912475,2040,2040,2040,2040,0
|
|
20240405,162100,103912475,2040,2040,2040,2040,0
|
|
20240405,162000,103912475,2040,2040,2040,2040,0
|
|
20240405,161900,103912475,2040,2040,2040,2040,0
|
|
20240405,161800,103912475,2040,2040,2040,2040,0
|
|
20240405,161700,103912475,2040,2040,2040,2040,0
|
|
20240405,161600,103912475,2040,2040,2040,2040,0
|
|
20240405,161500,103912475,2040,2040,2040,2040,0
|
|
20240405,161400,103912475,2040,2040,2040,2040,0
|
|
20240405,161300,103912475,2040,2040,2040,2040,0
|
|
20240405,161200,103912475,2040,2040,2040,2040,0
|
|
20240405,161100,103912475,2040,2040,2040,2040,0
|
|
20240405,161000,103912475,2040,2040,2040,2040,0
|
|
20240405,160900,103912475,2040,2040,2040,2040,0
|
|
20240405,160800,103912475,2040,2040,2040,2040,0
|
|
20240405,160700,103912475,2040,2040,2040,2040,0
|
|
20240405,160600,103912475,2040,2040,2040,2040,0
|
|
20240405,160500,103912475,2040,2040,2040,2040,0
|
|
20240405,160400,103912475,2040,2040,2040,2040,0
|
|
20240405,160300,103912475,2040,2040,2040,2040,0
|
|
20240405,160200,103912475,2040,2040,2040,2040,0
|
|
20240405,160100,103912475,2040,2040,2040,2040,0
|
|
20240405,160000,103912475,2040,2040,2040,2040,10050
|
|
20240405,155900,103912475,2040,2040,2040,2040,0
|
|
20240405,155800,103912475,2040,2040,2040,2040,0
|
|
20240405,155700,103912475,2040,2040,2040,2040,0
|
|
20240405,155600,103912475,2040,2040,2040,2040,0
|
|
20240405,155500,103912475,2040,2040,2040,2040,0
|
|
20240405,155400,103912475,2040,2040,2040,2040,0
|
|
20240405,155300,103912475,2040,2040,2040,2040,0
|
|
20240405,155200,103912475,2040,2040,2040,2040,0
|
|
20240405,155100,103912475,2040,2040,2040,2040,0
|
|
20240405,155000,103912475,2040,2040,2040,2040,0
|
|
20240405,154900,103912475,2040,2040,2040,2040,0
|
|
20240405,154800,103912475,2040,2040,2040,2040,0
|
|
20240405,154700,103912475,2040,2040,2040,2040,0
|
|
20240405,154600,103912475,2040,2040,2040,2040,0
|
|
20240405,154500,103912475,2040,2040,2040,2040,0
|
|
20240405,154400,103912475,2040,2040,2040,2040,0
|
|
20240405,154300,103912475,2040,2040,2040,2040,0
|
|
20240405,154200,103912475,2040,2040,2040,2040,0
|
|
20240405,154100,103912475,2040,2040,2040,2040,0
|
|
20240405,154000,103912475,2040,2040,2040,2040,0
|
|
20240405,153900,103912475,2040,2040,2040,2040,0
|
|
20240405,153800,103912475,2040,2040,2040,2040,0
|
|
20240405,153700,103912475,2040,2040,2040,2040,0
|
|
20240405,153600,103912475,2040,2040,2040,2040,0
|
|
20240405,153500,103912475,2040,2040,2040,2040,0
|
|
20240405,153400,103912475,2040,2040,2040,2040,0
|
|
20240405,153300,103912475,2040,2040,2040,2040,0
|
|
20240405,153200,103912475,2040,2040,2040,2040,0
|
|
20240405,153100,103912475,2040,2040,2040,2040,0
|
|
20240405,153000,103912475,2040,2040,2040,2040,20100
|
|
20240405,152900,83410475,2035,2035,2035,2035,0
|
|
20240405,152800,83410475,2035,2035,2035,2035,0
|
|
20240405,152700,83410475,2035,2035,2035,2035,0
|
|
20240405,152600,83410475,2035,2035,2035,2035,0
|
|
20240405,152500,83410475,2035,2035,2035,2035,0
|
|
20240405,152400,83410475,2035,2035,2035,2035,0
|
|
20240405,152300,83410475,2035,2035,2035,2035,0
|
|
20240405,152200,83410475,2035,2035,2035,2035,0
|
|
20240405,152100,83410475,2035,2035,2035,2035,0
|
|
20240405,152000,83410475,2035,2035,2035,2035,0
|
|
20240405,151900,83410475,2035,2035,2035,2035,0
|
|
20240405,151800,83410475,2035,2035,2035,2035,0
|
|
20240405,151700,83410475,2035,2035,2035,2035,0
|
|
20240405,151600,83410475,2035,2035,2035,2035,0
|
|
20240405,151500,83410475,2035,2015,2035,2015,405
|
|
20240405,151400,82590300,2035,2035,2035,2035,0
|
|
20240405,151300,82590300,2035,2015,2035,2015,98
|
|
20240405,151200,82392730,2035,2015,2035,2015,3517
|
|
20240405,151100,75305915,2035,2035,2035,2035,0
|
|
20240405,151000,75305915,2035,2035,2035,2035,0
|
|
20240405,150900,75305915,2035,2035,2035,2035,1
|
|
20240405,150800,75303880,2035,2035,2035,2035,5
|
|
20240405,150700,75293705,2015,2015,2015,2015,0
|
|
20240405,150600,75293705,2015,2015,2015,2015,102
|
|
20240405,150500,75088175,2015,2015,2015,2015,0
|
|
20240405,150400,75088175,2015,2015,2015,2015,10
|
|
20240405,150300,75068025,2035,2035,2035,2035,0
|
|
20240405,150200,75068025,2035,2035,2035,2035,0
|
|
20240405,150100,75068025,2035,2035,2035,2035,0
|
|
20240405,150000,75068025,2035,2020,2035,2020,10
|
|
20240405,145900,75047810,2040,2040,2040,2040,0
|
|
20240405,145800,75047810,2040,2040,2040,2040,0
|
|
20240405,145700,75047810,2040,2040,2040,2040,0
|
|
20240405,145600,75047810,2040,2040,2040,2040,0
|
|
20240405,145500,75047810,2040,2040,2040,2040,1
|
|
20240405,145400,75045770,2020,2020,2020,2020,8
|
|
20240405,145300,75029610,2040,2030,2040,2030,6
|
|
20240405,145200,75017420,2040,2040,2040,2040,0
|
|
20240405,145100,75017420,2040,2040,2040,2040,0
|
|
20240405,145000,75017420,2040,2040,2040,2040,10
|
|
20240405,144900,74997020,2040,2015,2040,2015,25
|
|
20240405,144800,74946620,2015,2015,2015,2015,8
|
|
20240405,144700,74930500,2040,2040,2040,2040,0
|
|
20240405,144600,74930500,2040,2040,2040,2040,0
|
|
20240405,144500,74930500,2040,2040,2040,2040,0
|
|
20240405,144400,74930500,2040,2040,2040,2040,0
|
|
20240405,144300,74930500,2040,2015,2040,2015,13
|
|
20240405,144200,74904180,2040,2040,2040,2040,1
|
|
20240405,144100,74902140,2040,2040,2040,2040,0
|
|
20240405,144000,74902140,2040,2040,2040,2040,101
|
|
20240405,143900,74696100,2040,2040,2040,2040,0
|
|
20240405,143800,74696100,2040,2040,2040,2040,10
|
|
20240405,143700,74675700,2040,2040,2040,2015,20
|
|
20240405,143600,74635125,2040,2040,2040,2040,0
|
|
20240405,143500,74635125,2040,2040,2040,2040,0
|
|
20240405,143400,74635125,2040,2040,2040,2040,0
|
|
20240405,143300,74635125,2040,2040,2040,2040,0
|
|
20240405,143200,74635125,2040,2015,2040,2015,9
|
|
20240405,143100,74616965,2040,2040,2040,2040,0
|
|
20240405,143000,74616965,2040,2040,2040,2040,0
|
|
20240405,142900,74616965,2040,2040,2040,2040,25
|
|
20240405,142800,74565965,2015,2020,2020,2015,4165
|
|
20240405,142700,66166680,2025,2025,2025,2025,0
|
|
20240405,142600,66166680,2025,2040,2040,2025,9
|
|
20240405,142500,66148440,2040,2040,2040,2040,0
|
|
20240405,142400,66148440,2040,2040,2040,2040,0
|
|
20240405,142300,66148440,2040,2040,2040,2040,0
|
|
20240405,142200,66148440,2040,2025,2040,2025,300
|
|
20240405,142100,65540610,2020,2025,2025,2020,3438
|
|
20240405,142000,58594785,2025,2025,2025,2025,9
|
|
20240405,141900,58576560,2025,2025,2025,2025,0
|
|
20240405,141800,58576560,2025,2025,2025,2025,66
|
|
20240405,141700,58442910,2025,2025,2025,2025,0
|
|
20240405,141600,58442910,2025,2025,2025,2025,60
|
|
20240405,141500,58321410,2025,2025,2025,2025,8
|
|
20240405,141400,58305210,2040,2040,2040,2040,0
|
|
20240405,141300,58305210,2040,2040,2040,2040,0
|
|
20240405,141200,58305210,2040,2040,2040,2040,1
|
|
20240405,141100,58303170,2040,2040,2040,2040,0
|
|
20240405,141000,58303170,2040,2040,2040,2040,4
|
|
20240405,140900,58295010,2025,2025,2025,2025,208
|
|
20240405,140800,57873810,2025,2025,2025,2025,0
|
|
20240405,140700,57873810,2025,2025,2025,2025,60
|
|
20240405,140600,57752310,2040,2040,2040,2040,1
|
|
20240405,140500,57750270,2040,2040,2040,2040,0
|
|
20240405,140400,57750270,2040,2025,2040,2025,12
|
|
20240405,140300,57725910,2040,2040,2040,2040,0
|
|
20240405,140200,57725910,2040,2040,2040,2040,0
|
|
20240405,140100,57725910,2040,2040,2040,2040,0
|
|
20240405,140000,57725910,2040,2040,2040,2040,1
|
|
20240405,135900,57723870,2025,2025,2025,2025,60
|
|
20240405,135800,57602370,2025,2025,2025,2025,9
|
|
20240405,135700,57584145,2040,2040,2040,2040,1
|
|
20240405,135600,57582105,2040,2040,2040,2040,0
|
|
20240405,135500,57582105,2040,2040,2040,2040,0
|
|
20240405,135400,57582105,2040,2040,2040,2040,0
|
|
20240405,135300,57582105,2040,2025,2040,2025,9
|
|
20240405,135200,57563865,2040,2040,2040,2040,1
|
|
20240405,135100,57561825,2040,2040,2040,2040,0
|
|
20240405,135000,57561825,2040,2025,2040,2025,88
|
|
20240405,134900,57383610,2025,2040,2040,2025,1001
|
|
20240405,134800,55356570,2025,2025,2025,2025,1500
|
|
20240405,134700,52319070,2025,2025,2025,2025,2008
|
|
20240405,134600,48252870,2025,2025,2025,2025,0
|
|
20240405,134500,48252870,2025,2025,2025,2025,0
|
|
20240405,134400,48252870,2025,2025,2025,2025,0
|
|
20240405,134300,48252870,2025,2025,2025,2025,0
|
|
20240405,134200,48252870,2025,2025,2025,2025,0
|
|
20240405,134100,48252870,2025,2025,2025,2025,9
|
|
20240405,134000,48234645,2040,2040,2040,2040,0
|
|
20240405,133900,48234645,2040,2040,2040,2040,0
|
|
20240405,133800,48234645,2040,2040,2040,2040,4
|
|
20240405,133700,48226485,2025,2025,2025,2025,0
|
|
20240405,133600,48226485,2025,2025,2025,2025,8
|
|
20240405,133500,48210285,2040,2040,2040,2040,0
|
|
20240405,133400,48210285,2040,2040,2040,2040,0
|
|
20240405,133300,48210285,2040,2040,2040,2040,0
|
|
20240405,133200,48210285,2040,2040,2040,2040,0
|
|
20240405,133100,48210285,2040,2040,2040,2040,0
|
|
20240405,133000,48210285,2040,2025,2040,2025,9
|
|
20240405,132900,48192045,2040,2040,2040,2040,0
|
|
20240405,132800,48192045,2040,2040,2040,2040,0
|
|
20240405,132700,48192045,2040,2040,2040,2040,4
|
|
20240405,132600,48183885,2025,2025,2025,2025,0
|
|
20240405,132500,48183885,2025,2025,2025,2025,9
|
|
20240405,132400,48165660,2040,2040,2040,2040,0
|
|
20240405,132300,48165660,2040,2040,2040,2040,32
|
|
20240405,132200,48100380,2040,2040,2040,2040,0
|
|
20240405,132100,48100380,2040,2040,2040,2040,0
|
|
20240405,132000,48100380,2040,2040,2040,2040,4
|
|
20240405,131900,48092220,2025,2040,2040,2025,9
|
|
20240405,131800,48073980,2025,2025,2025,2025,0
|
|
20240405,131700,48073980,2025,2025,2025,2025,0
|
|
20240405,131600,48073980,2025,2025,2025,2025,0
|
|
20240405,131500,48073980,2025,2025,2025,2025,0
|
|
20240405,131400,48073980,2025,2025,2025,2025,8
|
|
20240405,131300,48057780,2040,2040,2040,2040,0
|
|
20240405,131200,48057780,2040,2040,2040,2040,1
|
|
20240405,131100,48055740,2040,2040,2040,2040,0
|
|
20240405,131000,48055740,2040,2040,2040,2040,0
|
|
20240405,130900,48055740,2040,2040,2040,2040,1
|
|
20240405,130800,48053700,2025,2025,2025,2025,9
|
|
20240405,130700,48035475,2040,2040,2040,2040,0
|
|
20240405,130600,48035475,2040,2040,2040,2040,3
|
|
20240405,130500,48029355,2025,2025,2025,2025,0
|
|
20240405,130400,48029355,2025,2025,2025,2025,0
|
|
20240405,130300,48029355,2025,2025,2025,2025,0
|
|
20240405,130200,48029355,2025,2025,2025,2025,8
|
|
20240405,130100,48013155,2025,2025,2025,2025,0
|
|
20240405,130000,48013155,2025,2025,2025,2025,0
|
|
20240405,125900,48013155,2025,2025,2025,2025,0
|
|
20240405,125800,48013155,2025,2025,2025,2025,0
|
|
20240405,125700,48013155,2025,2025,2025,2025,274
|
|
20240405,125600,47458305,2040,2040,2040,2040,0
|
|
20240405,125500,47458305,2040,2040,2040,2040,123
|
|
20240405,125400,47207385,2025,2025,2025,2025,66
|
|
20240405,125300,47073735,2035,2035,2035,2035,0
|
|
20240405,125200,47073735,2035,2035,2035,2035,1
|
|
20240405,125100,47071700,2025,2025,2025,2025,9
|
|
20240405,125000,47053475,2035,2035,2035,2035,1
|
|
20240405,124900,47051440,2035,2035,2035,2035,0
|
|
20240405,124800,47051440,2035,2035,2035,2035,50
|
|
20240405,124700,46949690,2040,2040,2040,2040,0
|
|
20240405,124600,46949690,2040,2025,2040,2025,9
|
|
20240405,124500,46931450,2040,2040,2040,2040,0
|
|
20240405,124400,46931450,2040,2040,2040,2040,1
|
|
20240405,124300,46929410,2040,2040,2040,2040,0
|
|
20240405,124200,46929410,2040,2040,2040,2040,1
|
|
20240405,124100,46927370,2025,2025,2025,2025,0
|
|
20240405,124000,46927370,2025,2025,2025,2025,8
|
|
20240405,123900,46911170,2040,2040,2040,2040,1
|
|
20240405,123800,46909130,2025,2025,2025,2025,0
|
|
20240405,123700,46909130,2025,2025,2025,2025,0
|
|
20240405,123600,46909130,2025,2025,2025,2025,0
|
|
20240405,123500,46909130,2025,2025,2025,2025,8
|
|
20240405,123400,46892930,2040,2040,2040,2040,0
|
|
20240405,123300,46892930,2040,2040,2040,2040,0
|
|
20240405,123200,46892930,2040,2040,2040,2040,0
|
|
20240405,123100,46892930,2040,2040,2040,2040,6
|
|
20240405,123000,46880690,2040,2040,2040,2040,5
|
|
20240405,122900,46870490,2025,2025,2025,2025,9
|
|
20240405,122800,46852265,2025,2025,2025,2025,0
|
|
20240405,122700,46852265,2025,2025,2025,2025,0
|
|
20240405,122600,46852265,2025,2025,2025,2025,0
|
|
20240405,122500,46852265,2025,2025,2025,2025,0
|
|
20240405,122400,46852265,2025,2025,2025,2025,0
|
|
20240405,122300,46852265,2025,2025,2025,2025,8
|
|
20240405,122200,46836065,2040,2040,2040,2040,0
|
|
20240405,122100,46836065,2040,2040,2040,2040,0
|
|
20240405,122000,46836065,2040,2040,2040,2040,1
|
|
20240405,121900,46834025,2040,2040,2040,2040,4
|
|
20240405,121800,46825865,2040,2025,2040,2025,15
|
|
20240405,121700,46795385,2040,2040,2040,2040,3
|
|
20240405,121600,46789265,2040,2040,2040,2040,8
|
|
20240405,121500,46772945,2040,2040,2040,2040,5
|
|
20240405,121400,46762745,2035,2035,2035,2035,0
|
|
20240405,121300,46762745,2035,2040,2040,2035,126
|
|
20240405,121200,46506330,2020,2020,2020,2020,9
|
|
20240405,121100,46488150,2020,2020,2020,2020,0
|
|
20240405,121000,46488150,2020,2020,2020,2020,0
|
|
20240405,120900,46488150,2020,2020,2020,2020,0
|
|
20240405,120800,46488150,2020,2020,2020,2020,0
|
|
20240405,120700,46488150,2020,2020,2020,2020,8
|
|
20240405,120600,46471990,2040,2040,2040,2040,0
|
|
20240405,120500,46471990,2040,2040,2040,2040,0
|
|
20240405,120400,46471990,2040,2040,2040,2040,0
|
|
20240405,120300,46471990,2040,2040,2040,2040,2
|
|
20240405,120200,46467910,2015,2015,2015,2015,0
|
|
20240405,120100,46467910,2015,2015,2015,2015,8
|
|
20240405,120000,46451790,2040,2040,2040,2040,4
|
|
20240405,115900,46443630,2015,2015,2015,2015,0
|
|
20240405,115800,46443630,2015,2015,2015,2015,0
|
|
20240405,115700,46443630,2015,2015,2015,2015,0
|
|
20240405,115600,46443630,2015,2015,2015,2015,9
|
|
20240405,115500,46425495,2040,2040,2040,2040,1
|
|
20240405,115400,46423455,2040,2040,2040,2040,0
|
|
20240405,115300,46423455,2040,2040,2040,2040,0
|
|
20240405,115200,46423455,2040,2040,2040,2040,1
|
|
20240405,115100,46421415,2040,2040,2040,2040,0
|
|
20240405,115000,46421415,2040,2015,2040,2015,9
|
|
20240405,114900,46403255,2040,2040,2040,2040,1
|
|
20240405,114800,46401215,2015,2015,2015,2015,0
|
|
20240405,114700,46401215,2015,2015,2015,2015,0
|
|
20240405,114600,46401215,2015,2015,2015,2015,0
|
|
20240405,114500,46401215,2015,2015,2015,2015,0
|
|
20240405,114400,46401215,2015,2025,2040,2015,148
|
|
20240405,114300,46101370,2020,2020,2020,2020,0
|
|
20240405,114200,46101370,2020,2020,2020,2020,0
|
|
20240405,114100,46101370,2020,2020,2020,2020,0
|
|
20240405,114000,46101370,2020,2020,2020,2020,0
|
|
20240405,113900,46101370,2020,2020,2020,2020,9
|
|
20240405,113800,46083190,2025,2025,2025,2025,0
|
|
20240405,113700,46083190,2025,2025,2025,2025,1
|
|
20240405,113600,46081165,2020,2020,2020,2020,8
|
|
20240405,113500,46065005,2025,2025,2025,2025,0
|
|
20240405,113400,46065005,2025,2025,2025,2025,18
|
|
20240405,113300,46028555,2025,2025,2025,2025,8
|
|
20240405,113200,46012355,2030,2030,2030,2030,1
|
|
20240405,113100,46010325,2030,2030,2030,2030,0
|
|
20240405,113000,46010325,2030,2030,2030,2030,0
|
|
20240405,112900,46010325,2030,2040,2040,2025,25
|
|
20240405,112800,45959570,2030,2030,2030,2030,8
|
|
20240405,112700,45943330,2040,2040,2040,2040,0
|
|
20240405,112600,45943330,2040,2040,2040,2040,1
|
|
20240405,112500,45941290,2040,2040,2040,2040,0
|
|
20240405,112400,45941290,2040,2040,2040,2040,0
|
|
20240405,112300,45941290,2040,2040,2040,2040,1
|
|
20240405,112200,45939250,2030,2030,2030,2020,200
|
|
20240405,112100,45533340,2030,2030,2030,2030,0
|
|
20240405,112000,45533340,2030,2030,2030,2030,0
|
|
20240405,111900,45533340,2030,2030,2030,2030,300
|
|
20240405,111800,44924340,2030,2030,2030,2030,848
|
|
20240405,111700,43202900,2030,2020,2030,2020,18
|
|
20240405,111600,43166440,2030,2030,2030,2030,0
|
|
20240405,111500,43166440,2030,2030,2030,2030,17
|
|
20240405,111400,43131930,2040,2040,2040,2040,0
|
|
20240405,111300,43131930,2040,2040,2040,2040,0
|
|
20240405,111200,43131930,2040,2040,2040,2040,1
|
|
20240405,111100,43129890,2030,2030,2030,2030,8
|
|
20240405,111000,43113650,2040,2040,2040,2040,1
|
|
20240405,110900,43111610,2040,2040,2040,2040,5
|
|
20240405,110800,43101410,2030,2030,2030,2030,0
|
|
20240405,110700,43101410,2030,2030,2030,2030,0
|
|
20240405,110600,43101410,2030,2030,2030,2030,0
|
|
20240405,110500,43101410,2030,2040,2040,2030,38
|
|
20240405,110400,43023970,2040,2040,2040,2040,0
|
|
20240405,110300,43023970,2040,2040,2040,2040,0
|
|
20240405,110200,43023970,2040,2040,2040,2040,0
|
|
20240405,110100,43023970,2040,2035,2040,2035,2000
|
|
20240405,110000,38948750,2035,2015,2035,2015,3009
|
|
20240405,105900,32834350,2030,2030,2030,2030,0
|
|
20240405,105800,32834350,2030,2030,2030,2030,0
|
|
20240405,105700,32834350,2030,2030,2030,2030,0
|
|
20240405,105600,32834350,2030,2030,2030,2030,0
|
|
20240405,105500,32834350,2030,2030,2030,2030,5
|
|
20240405,105400,32824200,2020,2020,2020,2020,187
|
|
20240405,105300,32446460,2035,2035,2035,2035,0
|
|
20240405,105200,32446460,2035,2035,2035,2035,0
|
|
20240405,105100,32446460,2035,2020,2035,2020,23
|
|
20240405,105000,32399850,2035,2035,2035,2035,0
|
|
20240405,104900,32399850,2035,2015,2035,2015,9
|
|
20240405,104800,32381695,2035,2035,2035,2035,0
|
|
20240405,104700,32381695,2035,2035,2035,2035,0
|
|
20240405,104600,32381695,2035,2035,2035,2035,0
|
|
20240405,104500,32381695,2035,2035,2035,2035,5
|
|
20240405,104400,32371520,2020,2020,2020,2020,0
|
|
20240405,104300,32371520,2020,2020,2020,2020,9
|
|
20240405,104200,32353340,2040,2040,2040,2040,0
|
|
20240405,104100,32353340,2040,2040,2040,2040,0
|
|
20240405,104000,32353340,2040,2020,2040,2015,2004
|
|
20240405,103900,28311975,2045,2045,2045,2045,0
|
|
20240405,103800,28311975,2045,2020,2045,2020,11
|
|
20240405,103700,28289680,2045,2045,2045,2045,5
|
|
20240405,103600,28279455,2020,2020,2020,2020,0
|
|
20240405,103500,28279455,2020,2020,2020,2020,3
|
|
20240405,103400,28273395,2045,2045,2045,2045,0
|
|
20240405,103300,28273395,2045,2045,2045,2045,0
|
|
20240405,103200,28273395,2045,2020,2045,2020,20
|
|
20240405,103100,28232695,2020,2020,2020,2020,0
|
|
20240405,103000,28232695,2020,2030,2030,2020,502
|
|
20240405,102900,27217745,2035,2035,2035,2035,492
|
|
20240405,102800,26216525,2045,2040,2045,2040,3000
|
|
20240405,102700,20083715,2030,2030,2030,2030,0
|
|
20240405,102600,20083715,2030,2030,2030,2030,9
|
|
20240405,102500,20065445,2040,2040,2040,2040,0
|
|
20240405,102400,20065445,2040,2040,2040,2040,0
|
|
20240405,102300,20065445,2040,2040,2040,2040,0
|
|
20240405,102200,20065445,2040,2040,2040,2040,0
|
|
20240405,102100,20065445,2040,2040,2040,2040,0
|
|
20240405,102000,20065445,2040,2040,2040,2040,0
|
|
20240405,101900,20065445,2040,2040,2040,2040,0
|
|
20240405,101800,20065445,2040,2040,2040,2040,100
|
|
20240405,101700,19861445,2045,2045,2045,2045,0
|
|
20240405,101600,19861445,2045,2045,2045,2045,0
|
|
20240405,101500,19861445,2045,2045,2045,2045,0
|
|
20240405,101400,19861445,2045,2045,2045,2045,0
|
|
20240405,101300,19861445,2045,2045,2045,2045,0
|
|
20240405,101200,19861445,2045,2045,2045,2045,0
|
|
20240405,101100,19861445,2045,2045,2045,2045,0
|
|
20240405,101000,19861445,2045,2045,2045,2045,0
|
|
20240405,100900,19861445,2045,2040,2045,2040,13
|
|
20240405,100800,19834905,2020,2025,2025,2020,10
|
|
20240405,100700,19814700,2040,2040,2040,2040,1000
|
|
20240405,100600,17774700,2040,2040,2040,2040,3000
|
|
20240405,100500,11654700,2040,2035,2040,2035,120
|
|
20240405,100400,11410480,2030,2030,2030,2030,0
|
|
20240405,100300,11410480,2030,2025,2030,2025,5000
|
|
20240405,100200,1262635,2030,2030,2030,2030,0
|
|
20240405,100100,1262635,2030,2030,2030,2030,0
|
|
20240405,100000,1262635,2030,2030,2030,2030,0
|
|
20240405,095900,1262635,2030,2030,2030,2030,0
|
|
20240405,095800,1262635,2030,2030,2030,2030,0
|
|
20240405,095700,1262635,2030,2030,2030,2030,0
|
|
20240405,095600,1262635,2030,2030,2030,2030,0
|
|
20240405,095500,1262635,2030,2030,2030,2030,0
|
|
20240405,095400,1262635,2030,2030,2030,2030,0
|
|
20240405,095300,1262635,2030,2030,2030,2030,0
|
|
20240405,095200,1262635,2030,2030,2030,2030,2
|
|
20240405,095100,1258575,2010,2010,2010,2010,0
|
|
20240405,095000,1258575,2010,2010,2010,2010,0
|
|
20240405,094900,1258575,2010,2010,2010,2010,2
|
|
20240405,094800,1254555,2010,2010,2010,2010,4
|
|
20240405,094700,1246515,2030,2030,2030,2030,0
|
|
20240405,094600,1246515,2030,2030,2030,2030,0
|
|
20240405,094500,1246515,2030,2030,2030,2030,1
|
|
20240405,094400,1244485,2030,2030,2030,2030,0
|
|
20240405,094300,1244485,2030,2030,2030,2030,1
|
|
20240405,094200,1242455,2030,2030,2030,2030,0
|
|
20240405,094100,1242455,2030,2030,2030,2030,0
|
|
20240405,094000,1242455,2030,2030,2030,2030,0
|
|
20240405,093900,1242455,2030,2030,2030,2030,0
|
|
20240405,093800,1242455,2030,2030,2030,2030,0
|
|
20240405,093700,1242455,2030,2030,2030,2030,0
|
|
20240405,093600,1242455,2030,2030,2030,2030,0
|
|
20240405,093500,1242455,2030,2030,2030,2030,0
|
|
20240405,093400,1242455,2030,2030,2030,2030,0
|
|
20240405,093300,1242455,2030,2030,2030,2030,0
|
|
20240405,093200,1242455,2030,2025,2030,2025,247
|
|
20240405,093100,741710,2030,2030,2030,2030,0
|
|
20240405,093000,741710,2030,2030,2030,2030,0
|
|
20240405,092900,741710,2030,2030,2030,2030,0
|
|
20240405,092800,741710,2030,2030,2030,2030,0
|
|
20240405,092700,741710,2030,2030,2030,2030,0
|
|
20240405,092600,741710,2030,2030,2030,2030,0
|
|
20240405,092500,741710,2030,2030,2030,2030,0
|
|
20240405,092400,741710,2030,2030,2030,2030,0
|
|
20240405,092300,741710,2030,2030,2030,2030,0
|
|
20240405,092200,741710,2030,2030,2030,2030,0
|
|
20240405,092100,741710,2030,2030,2030,2030,0
|
|
20240405,092000,741710,2030,2030,2030,2030,0
|
|
20240405,091900,741710,2030,2030,2030,2030,0
|
|
20240405,091800,741710,2030,2030,2030,2030,0
|
|
20240405,091700,741710,2030,2030,2030,2030,0
|
|
20240405,091600,741710,2030,2030,2030,2030,0
|
|
20240405,091500,741710,2030,2030,2030,2030,0
|
|
20240405,091400,741710,2030,2030,2030,2030,0
|
|
20240405,091300,741710,2030,2010,2030,2010,205
|
|
20240405,091200,329580,2030,2030,2030,2030,0
|
|
20240405,091100,329580,2030,2030,2030,2030,5
|
|
20240405,091000,319430,2010,2010,2010,2010,0
|
|
20240405,090900,319430,2010,2025,2025,2010,132
|
|
20240405,090800,52775,2030,2030,2030,2030,0
|
|
20240405,090700,52775,2030,2030,2030,2030,0
|
|
20240405,090600,52775,2030,2030,2030,2030,0
|
|
20240405,090500,52775,2030,2030,2030,2030,0
|
|
20240405,090400,52775,2030,2030,2030,2030,0
|
|
20240405,090300,52775,2030,2030,2030,2030,0
|
|
20240405,090200,52775,2030,2030,2030,2030,0
|
|
20240405,090100,52775,2030,2030,2030,2030,5
|
|
20240405,090000,42625,2025,2030,2030,2025,21
|