699 lines
33 KiB
CSV
699 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,203600,544866646,2010,2010,2010,2010,751
|
|
20240405,203500,544866646,2010,2010,2010,2010,0
|
|
20240405,203400,544866646,2010,2010,2010,2010,0
|
|
20240405,203300,544866646,2010,2010,2010,2010,0
|
|
20240405,203200,544866646,2010,2010,2010,2010,0
|
|
20240405,203100,544866646,2010,2010,2010,2010,0
|
|
20240405,203000,544866646,2010,2010,2010,2010,0
|
|
20240405,202900,544866646,2010,2010,2010,2010,0
|
|
20240405,202800,544866646,2010,2010,2010,2010,0
|
|
20240405,202700,544866646,2010,2010,2010,2010,0
|
|
20240405,202600,544866646,2010,2010,2010,2010,0
|
|
20240405,202500,544866646,2010,2010,2010,2010,0
|
|
20240405,202400,544866646,2010,2010,2010,2010,0
|
|
20240405,202300,544866646,2010,2010,2010,2010,0
|
|
20240405,202200,544866646,2010,2010,2010,2010,0
|
|
20240405,202100,544866646,2010,2010,2010,2010,0
|
|
20240405,202000,544866646,2010,2010,2010,2010,0
|
|
20240405,201900,544866646,2010,2010,2010,2010,0
|
|
20240405,201800,544866646,2010,2010,2010,2010,0
|
|
20240405,201700,544866646,2010,2010,2010,2010,0
|
|
20240405,201600,544866646,2010,2010,2010,2010,0
|
|
20240405,201500,544866646,2010,2010,2010,2010,0
|
|
20240405,201400,544866646,2010,2010,2010,2010,0
|
|
20240405,201300,544866646,2010,2010,2010,2010,0
|
|
20240405,201200,544866646,2010,2010,2010,2010,0
|
|
20240405,201100,544866646,2010,2010,2010,2010,0
|
|
20240405,201000,544866646,2010,2010,2010,2010,0
|
|
20240405,200900,544866646,2010,2010,2010,2010,0
|
|
20240405,200800,544866646,2010,2010,2010,2010,0
|
|
20240405,200700,544866646,2010,2010,2010,2010,0
|
|
20240405,200600,544866646,2010,2010,2010,2010,751
|
|
20240405,200500,544866646,2010,2010,2010,2010,0
|
|
20240405,200400,544866646,2010,2010,2010,2010,0
|
|
20240405,200300,544866646,2010,2010,2010,2010,0
|
|
20240405,200200,544866646,2010,2010,2010,2010,0
|
|
20240405,200100,544866646,2010,2010,2010,2010,0
|
|
20240405,200000,544866646,2010,2010,2010,2010,0
|
|
20240405,195900,544866646,2010,2010,2010,2010,0
|
|
20240405,195800,544866646,2010,2010,2010,2010,0
|
|
20240405,195700,544866646,2010,2010,2010,2010,0
|
|
20240405,195600,544866646,2010,2010,2010,2010,0
|
|
20240405,195500,544866646,2010,2010,2010,2010,0
|
|
20240405,195400,544866646,2010,2010,2010,2010,0
|
|
20240405,195300,544866646,2010,2010,2010,2010,0
|
|
20240405,195200,544866646,2010,2010,2010,2010,0
|
|
20240405,195100,544866646,2010,2010,2010,2010,0
|
|
20240405,195000,544866646,2010,2010,2010,2010,0
|
|
20240405,194900,544866646,2010,2010,2010,2010,0
|
|
20240405,194800,544866646,2010,2010,2010,2010,0
|
|
20240405,194700,544866646,2010,2010,2010,2010,0
|
|
20240405,194600,544866646,2010,2010,2010,2010,0
|
|
20240405,194500,544866646,2010,2010,2010,2010,0
|
|
20240405,194400,544866646,2010,2010,2010,2010,0
|
|
20240405,194300,544866646,2010,2010,2010,2010,0
|
|
20240405,194200,544866646,2010,2010,2010,2010,0
|
|
20240405,194100,544866646,2010,2010,2010,2010,0
|
|
20240405,194000,544866646,2010,2010,2010,2010,0
|
|
20240405,193900,544866646,2010,2010,2010,2010,0
|
|
20240405,193800,544866646,2010,2010,2010,2010,0
|
|
20240405,193700,544866646,2010,2010,2010,2010,0
|
|
20240405,193600,544866646,2010,2010,2010,2010,751
|
|
20240405,193500,544866646,2010,2010,2010,2010,0
|
|
20240405,193400,544866646,2010,2010,2010,2010,0
|
|
20240405,193300,544866646,2010,2010,2010,2010,0
|
|
20240405,193200,544866646,2010,2010,2010,2010,0
|
|
20240405,193100,544866646,2010,2010,2010,2010,0
|
|
20240405,193000,544866646,2010,2010,2010,2010,0
|
|
20240405,192900,544866646,2010,2010,2010,2010,0
|
|
20240405,192800,544866646,2010,2010,2010,2010,0
|
|
20240405,192700,544866646,2010,2010,2010,2010,0
|
|
20240405,192600,544866646,2010,2010,2010,2010,0
|
|
20240405,192500,544866646,2010,2010,2010,2010,0
|
|
20240405,192400,544866646,2010,2010,2010,2010,0
|
|
20240405,192300,544866646,2010,2010,2010,2010,0
|
|
20240405,192200,544866646,2010,2010,2010,2010,0
|
|
20240405,192100,544866646,2010,2010,2010,2010,0
|
|
20240405,192000,544866646,2010,2010,2010,2010,0
|
|
20240405,191900,544866646,2010,2010,2010,2010,0
|
|
20240405,191800,544866646,2010,2010,2010,2010,0
|
|
20240405,191700,544866646,2010,2010,2010,2010,0
|
|
20240405,191600,544866646,2010,2010,2010,2010,0
|
|
20240405,191500,544866646,2010,2010,2010,2010,0
|
|
20240405,191400,544866646,2010,2010,2010,2010,0
|
|
20240405,191300,544866646,2010,2010,2010,2010,0
|
|
20240405,191200,544866646,2010,2010,2010,2010,0
|
|
20240405,191100,544866646,2010,2010,2010,2010,0
|
|
20240405,191000,544866646,2010,2010,2010,2010,0
|
|
20240405,190900,544866646,2010,2010,2010,2010,0
|
|
20240405,190800,544866646,2010,2010,2010,2010,0
|
|
20240405,190700,544866646,2010,2010,2010,2010,0
|
|
20240405,190600,544866646,2010,2010,2010,2010,751
|
|
20240405,190500,544866646,2010,2010,2010,2010,0
|
|
20240405,190400,544866646,2010,2010,2010,2010,0
|
|
20240405,190300,544866646,2010,2010,2010,2010,0
|
|
20240405,190200,544866646,2010,2010,2010,2010,0
|
|
20240405,190100,544866646,2010,2010,2010,2010,0
|
|
20240405,190000,544866646,2010,2010,2010,2010,0
|
|
20240405,185900,544866646,2010,2010,2010,2010,0
|
|
20240405,185800,544866646,2010,2010,2010,2010,0
|
|
20240405,185700,544866646,2010,2010,2010,2010,0
|
|
20240405,185600,544866646,2010,2010,2010,2010,0
|
|
20240405,185500,544866646,2010,2010,2010,2010,0
|
|
20240405,185400,544866646,2010,2010,2010,2010,0
|
|
20240405,185300,544866646,2010,2010,2010,2010,0
|
|
20240405,185200,544866646,2010,2010,2010,2010,0
|
|
20240405,185100,544866646,2010,2010,2010,2010,0
|
|
20240405,185000,544866646,2010,2010,2010,2010,0
|
|
20240405,184900,544866646,2010,2010,2010,2010,0
|
|
20240405,184800,544866646,2010,2010,2010,2010,0
|
|
20240405,184700,544866646,2010,2010,2010,2010,0
|
|
20240405,184600,544866646,2010,2010,2010,2010,0
|
|
20240405,184500,544866646,2010,2010,2010,2010,0
|
|
20240405,184400,544866646,2010,2010,2010,2010,0
|
|
20240405,184300,544866646,2010,2010,2010,2010,0
|
|
20240405,184200,544866646,2010,2010,2010,2010,0
|
|
20240405,184100,544866646,2010,2010,2010,2010,0
|
|
20240405,184000,544866646,2010,2010,2010,2010,0
|
|
20240405,183900,544866646,2010,2010,2010,2010,0
|
|
20240405,183800,544866646,2010,2010,2010,2010,0
|
|
20240405,183700,544866646,2010,2010,2010,2010,0
|
|
20240405,183600,544866646,2010,2010,2010,2010,751
|
|
20240405,183500,544866646,2010,2010,2010,2010,0
|
|
20240405,183400,544866646,2010,2010,2010,2010,0
|
|
20240405,183300,544866646,2010,2010,2010,2010,0
|
|
20240405,183200,544866646,2010,2010,2010,2010,0
|
|
20240405,183100,544866646,2010,2010,2010,2010,0
|
|
20240405,183000,544866646,2010,2010,2010,2010,0
|
|
20240405,182900,544866646,2010,2010,2010,2010,0
|
|
20240405,182800,544866646,2010,2010,2010,2010,0
|
|
20240405,182700,544866646,2010,2010,2010,2010,0
|
|
20240405,182600,544866646,2010,2010,2010,2010,0
|
|
20240405,182500,544866646,2010,2010,2010,2010,0
|
|
20240405,182400,544866646,2010,2010,2010,2010,0
|
|
20240405,182300,544866646,2010,2010,2010,2010,0
|
|
20240405,182200,544866646,2010,2010,2010,2010,0
|
|
20240405,182100,544866646,2010,2010,2010,2010,0
|
|
20240405,182000,544866646,2010,2010,2010,2010,0
|
|
20240405,181900,544866646,2010,2010,2010,2010,0
|
|
20240405,181800,544866646,2010,2010,2010,2010,0
|
|
20240405,181700,544866646,2010,2010,2010,2010,0
|
|
20240405,181600,544866646,2010,2010,2010,2010,0
|
|
20240405,181500,544866646,2010,2010,2010,2010,0
|
|
20240405,181400,544866646,2010,2010,2010,2010,0
|
|
20240405,181300,544866646,2010,2010,2010,2010,0
|
|
20240405,181200,544866646,2010,2010,2010,2010,0
|
|
20240405,181100,544866646,2010,2010,2010,2010,0
|
|
20240405,181000,544866646,2010,2010,2010,2010,0
|
|
20240405,180900,544866646,2010,2010,2010,2010,0
|
|
20240405,180800,544866646,2010,2010,2010,2010,0
|
|
20240405,180700,544866646,2010,2010,2010,2010,0
|
|
20240405,180600,544866646,2010,2010,2010,2010,751
|
|
20240405,180500,544866646,2010,2010,2010,2010,0
|
|
20240405,180400,544866646,2010,2010,2010,2010,0
|
|
20240405,180300,544866646,2010,2010,2010,2010,0
|
|
20240405,180200,544866646,2010,2010,2010,2010,0
|
|
20240405,180100,544866646,2010,2010,2010,2010,0
|
|
20240405,180000,544866646,2010,2010,2010,2010,0
|
|
20240405,175900,544866646,2010,2010,2010,2010,0
|
|
20240405,175800,544866646,2010,2010,2010,2010,0
|
|
20240405,175700,544866646,2010,2010,2010,2010,0
|
|
20240405,175600,544866646,2010,2010,2010,2010,0
|
|
20240405,175500,544866646,2010,2010,2010,2010,0
|
|
20240405,175400,544866646,2010,2010,2010,2010,0
|
|
20240405,175300,544866646,2010,2010,2010,2010,0
|
|
20240405,175200,544866646,2010,2010,2010,2010,0
|
|
20240405,175100,544866646,2010,2010,2010,2010,0
|
|
20240405,175000,544866646,2010,2010,2010,2010,0
|
|
20240405,174900,544866646,2010,2010,2010,2010,0
|
|
20240405,174800,544866646,2010,2010,2010,2010,0
|
|
20240405,174700,544866646,2010,2010,2010,2010,0
|
|
20240405,174600,544866646,2010,2010,2010,2010,0
|
|
20240405,174500,544866646,2010,2010,2010,2010,0
|
|
20240405,174400,544866646,2010,2010,2010,2010,0
|
|
20240405,174300,544866646,2010,2010,2010,2010,0
|
|
20240405,174200,544866646,2010,2010,2010,2010,0
|
|
20240405,174100,544866646,2010,2010,2010,2010,0
|
|
20240405,174000,544866646,2010,2010,2010,2010,0
|
|
20240405,173900,544866646,2010,2010,2010,2010,0
|
|
20240405,173800,544866646,2010,2010,2010,2010,0
|
|
20240405,173700,544866646,2010,2010,2010,2010,0
|
|
20240405,173600,544866646,2010,2010,2010,2010,751
|
|
20240405,173500,544866646,2010,2010,2010,2010,0
|
|
20240405,173400,544866646,2010,2010,2010,2010,0
|
|
20240405,173300,544866646,2010,2010,2010,2010,0
|
|
20240405,173200,544866646,2010,2010,2010,2010,0
|
|
20240405,173100,544866646,2010,2010,2010,2010,0
|
|
20240405,173000,544866646,2010,2010,2010,2010,0
|
|
20240405,172900,544866646,2010,2010,2010,2010,0
|
|
20240405,172800,544866646,2010,2010,2010,2010,0
|
|
20240405,172700,544866646,2010,2010,2010,2010,0
|
|
20240405,172600,544866646,2010,2010,2010,2010,0
|
|
20240405,172500,544866646,2010,2010,2010,2010,0
|
|
20240405,172400,544866646,2010,2010,2010,2010,0
|
|
20240405,172300,544866646,2010,2010,2010,2010,0
|
|
20240405,172200,544866646,2010,2010,2010,2010,0
|
|
20240405,172100,544866646,2010,2010,2010,2010,0
|
|
20240405,172000,544866646,2010,2010,2010,2010,0
|
|
20240405,171900,544866646,2010,2010,2010,2010,0
|
|
20240405,171800,544866646,2010,2010,2010,2010,0
|
|
20240405,171700,544866646,2010,2010,2010,2010,0
|
|
20240405,171600,544866646,2010,2010,2010,2010,0
|
|
20240405,171500,544866646,2010,2010,2010,2010,0
|
|
20240405,171400,544866646,2010,2010,2010,2010,0
|
|
20240405,171300,544866646,2010,2010,2010,2010,0
|
|
20240405,171200,544866646,2010,2010,2010,2010,0
|
|
20240405,171100,544866646,2010,2010,2010,2010,0
|
|
20240405,171000,544866646,2010,2010,2010,2010,0
|
|
20240405,170900,544866646,2010,2010,2010,2010,0
|
|
20240405,170800,544866646,2010,2010,2010,2010,0
|
|
20240405,170700,544866646,2010,2010,2010,2010,0
|
|
20240405,170600,544866646,2010,2010,2010,2010,751
|
|
20240405,170500,544866646,2010,2010,2010,2010,0
|
|
20240405,170400,544866646,2010,2010,2010,2010,0
|
|
20240405,170300,544866646,2010,2010,2010,2010,0
|
|
20240405,170200,544866646,2010,2010,2010,2010,0
|
|
20240405,170100,544866646,2010,2010,2010,2010,0
|
|
20240405,170000,544866646,2010,2010,2010,2010,0
|
|
20240405,165900,544866646,2010,2010,2010,2010,0
|
|
20240405,165800,544866646,2010,2010,2010,2010,0
|
|
20240405,165700,544866646,2010,2010,2010,2010,0
|
|
20240405,165600,544866646,2010,2010,2010,2010,0
|
|
20240405,165500,544866646,2010,2010,2010,2010,0
|
|
20240405,165400,544866646,2010,2010,2010,2010,0
|
|
20240405,165300,544866646,2010,2010,2010,2010,0
|
|
20240405,165200,544866646,2010,2010,2010,2010,0
|
|
20240405,165100,544866646,2010,2010,2010,2010,0
|
|
20240405,165000,544866646,2010,2010,2010,2010,0
|
|
20240405,164900,544866646,2010,2010,2010,2010,0
|
|
20240405,164800,544866646,2010,2010,2010,2010,0
|
|
20240405,164700,544866646,2010,2010,2010,2010,0
|
|
20240405,164600,544866646,2010,2010,2010,2010,0
|
|
20240405,164500,544866646,2010,2010,2010,2010,0
|
|
20240405,164400,544866646,2010,2010,2010,2010,0
|
|
20240405,164300,544866646,2010,2010,2010,2010,0
|
|
20240405,164200,544866646,2010,2010,2010,2010,0
|
|
20240405,164100,544866646,2010,2010,2010,2010,0
|
|
20240405,164000,544866646,2010,2010,2010,2010,0
|
|
20240405,163900,544866646,2010,2010,2010,2010,0
|
|
20240405,163800,544866646,2010,2010,2010,2010,0
|
|
20240405,163700,544866646,2010,2010,2010,2010,0
|
|
20240405,163600,544866646,2010,2010,2010,2010,751
|
|
20240405,163500,544866646,2010,2010,2010,2010,0
|
|
20240405,163400,544866646,2010,2010,2010,2010,0
|
|
20240405,163300,544866646,2010,2010,2010,2010,0
|
|
20240405,163200,544866646,2010,2010,2010,2010,0
|
|
20240405,163100,544866646,2010,2010,2010,2010,0
|
|
20240405,163000,544866646,2010,2010,2010,2010,0
|
|
20240405,162900,544866646,2010,2010,2010,2010,0
|
|
20240405,162800,544866646,2010,2010,2010,2010,0
|
|
20240405,162700,544866646,2010,2010,2010,2010,0
|
|
20240405,162600,544866646,2010,2010,2010,2010,0
|
|
20240405,162500,544866646,2010,2010,2010,2010,0
|
|
20240405,162400,544866646,2010,2010,2010,2010,0
|
|
20240405,162300,544866646,2010,2010,2010,2010,0
|
|
20240405,162200,544866646,2010,2010,2010,2010,0
|
|
20240405,162100,544866646,2010,2010,2010,2010,0
|
|
20240405,162000,544866646,2010,2010,2010,2010,0
|
|
20240405,161900,544866646,2010,2010,2010,2010,0
|
|
20240405,161800,544866646,2010,2010,2010,2010,0
|
|
20240405,161700,544866646,2010,2010,2010,2010,0
|
|
20240405,161600,544866646,2010,2010,2010,2010,0
|
|
20240405,161500,544866646,2010,2010,2010,2010,0
|
|
20240405,161400,544866646,2010,2010,2010,2010,0
|
|
20240405,161300,544866646,2010,2010,2010,2010,0
|
|
20240405,161200,544866646,2010,2010,2010,2010,0
|
|
20240405,161100,544866646,2010,2010,2010,2010,0
|
|
20240405,161000,544866646,2010,2010,2010,2010,0
|
|
20240405,160900,544866646,2010,2010,2010,2010,0
|
|
20240405,160800,544866646,2010,2010,2010,2010,0
|
|
20240405,160700,544866646,2010,2010,2010,2010,0
|
|
20240405,160600,544866646,2010,2010,2010,2010,751
|
|
20240405,160500,544866646,2010,2010,2010,2010,0
|
|
20240405,160400,544866646,2010,2010,2010,2010,0
|
|
20240405,160300,544866646,2010,2010,2010,2010,0
|
|
20240405,160200,544866646,2010,2010,2010,2010,0
|
|
20240405,160100,544866646,2010,2010,2010,2010,0
|
|
20240405,160000,544866646,2010,2010,2010,2010,0
|
|
20240405,155900,544866646,2010,2010,2010,2010,0
|
|
20240405,155800,544866646,2010,2010,2010,2010,0
|
|
20240405,155700,544866646,2010,2010,2010,2010,0
|
|
20240405,155600,544866646,2010,2010,2010,2010,0
|
|
20240405,155500,544866646,2010,2010,2010,2010,0
|
|
20240405,155400,544866646,2010,2010,2010,2010,0
|
|
20240405,155300,544866646,2010,2010,2010,2010,0
|
|
20240405,155200,544866646,2010,2010,2010,2010,0
|
|
20240405,155100,544866646,2010,2010,2010,2010,0
|
|
20240405,155000,544866646,2010,2010,2010,2010,0
|
|
20240405,154900,544866646,2010,2010,2010,2010,0
|
|
20240405,154800,544866646,2010,2010,2010,2010,0
|
|
20240405,154700,544866646,2010,2010,2010,2010,0
|
|
20240405,154600,544866646,2010,2010,2010,2010,0
|
|
20240405,154500,544866646,2010,2010,2010,2010,0
|
|
20240405,154400,544866646,2010,2010,2010,2010,0
|
|
20240405,154300,544866646,2010,2010,2010,2010,0
|
|
20240405,154200,544866646,2010,2010,2010,2010,0
|
|
20240405,154100,544866646,2010,2010,2010,2010,0
|
|
20240405,154000,544866646,2010,2010,2010,2010,0
|
|
20240405,153900,544866646,2010,2010,2010,2010,0
|
|
20240405,153800,544866646,2010,2010,2010,2010,0
|
|
20240405,153700,544866646,2010,2010,2010,2010,0
|
|
20240405,153600,544866646,2010,2010,2010,2010,751
|
|
20240405,153500,544866646,2010,2010,2010,2010,0
|
|
20240405,153400,544866646,2010,2010,2010,2010,0
|
|
20240405,153300,544866646,2010,2010,2010,2010,0
|
|
20240405,153200,544866646,2010,2010,2010,2010,0
|
|
20240405,153100,544866646,2010,2010,2010,2010,0
|
|
20240405,153000,544866646,2010,2010,2010,2010,751
|
|
20240405,152900,543357136,2010,2010,2010,2010,0
|
|
20240405,152800,543357136,2010,2010,2010,2010,0
|
|
20240405,152700,543357136,2010,2010,2010,2010,0
|
|
20240405,152600,543357136,2010,2010,2010,2010,0
|
|
20240405,152500,543357136,2010,2010,2010,2010,0
|
|
20240405,152400,543357136,2010,2010,2010,2010,0
|
|
20240405,152300,543357136,2010,2010,2010,2010,0
|
|
20240405,152200,543357136,2010,2010,2010,2010,0
|
|
20240405,152100,543357136,2010,2010,2010,2010,0
|
|
20240405,152000,543357136,2010,2010,2010,2010,0
|
|
20240405,151900,543357136,2010,2010,2025,2010,149
|
|
20240405,151800,543057631,2025,2025,2025,2025,2
|
|
20240405,151700,543053581,2025,2025,2025,2025,0
|
|
20240405,151600,543053581,2025,2025,2025,2025,6
|
|
20240405,151500,543041431,2035,2035,2035,2035,172
|
|
20240405,151400,542691411,2035,2035,2035,2035,0
|
|
20240405,151300,542691411,2035,2025,2035,2025,39
|
|
20240405,151200,542612386,2015,2015,2015,2015,0
|
|
20240405,151100,542612386,2015,2015,2015,2015,5181
|
|
20240405,151000,532172671,2015,2015,2015,2015,0
|
|
20240405,150900,532172671,2015,2015,2015,2015,100
|
|
20240405,150800,531971171,2005,2005,2005,2005,30
|
|
20240405,150700,531911021,2005,2010,2010,2005,16000
|
|
20240405,150600,499828421,2005,2005,2005,2005,0
|
|
20240405,150500,499828421,2005,2010,2010,2005,2764
|
|
20240405,150400,494283326,2015,2015,2015,2015,348
|
|
20240405,150300,493582106,2015,2015,2015,2015,0
|
|
20240405,150200,493582106,2015,2015,2015,2015,672
|
|
20240405,150100,492228026,2010,2010,2010,2010,0
|
|
20240405,150000,492228026,2010,2005,2010,2005,1733
|
|
20240405,145900,488746501,2005,2005,2005,2005,412
|
|
20240405,145800,487920441,2015,2015,2015,2015,0
|
|
20240405,145700,487920441,2015,2015,2015,2015,0
|
|
20240405,145600,487920441,2015,2015,2015,2015,0
|
|
20240405,145500,487920441,2015,2015,2015,2015,0
|
|
20240405,145400,487920441,2015,2015,2015,2015,5
|
|
20240405,145300,487910366,2005,2005,2005,2005,466
|
|
20240405,145200,486976036,2005,2015,2015,2005,486
|
|
20240405,145100,486000356,2015,2015,2015,2015,0
|
|
20240405,145000,486000356,2015,2015,2015,2015,5
|
|
20240405,144900,485990281,2005,2005,2005,2005,0
|
|
20240405,144800,485990281,2005,2005,2005,2005,787
|
|
20240405,144700,484412346,2005,2005,2005,2005,0
|
|
20240405,144600,484412346,2005,2005,2005,2005,0
|
|
20240405,144500,484412346,2005,2005,2005,2005,0
|
|
20240405,144400,484412346,2005,2005,2005,2005,100
|
|
20240405,144300,484211846,2005,2005,2005,2005,13
|
|
20240405,144200,484185781,2005,2010,2010,2005,632
|
|
20240405,144100,482915711,2015,2015,2015,2015,100
|
|
20240405,144000,482714211,2020,2020,2020,2020,0
|
|
20240405,143900,482714211,2020,2020,2020,2020,0
|
|
20240405,143800,482714211,2020,2020,2020,2020,0
|
|
20240405,143700,482714211,2020,2020,2020,2020,93
|
|
20240405,143600,482526351,2020,2020,2020,2020,8
|
|
20240405,143500,482510191,2025,2025,2025,2025,1
|
|
20240405,143400,482508166,2020,2020,2020,2020,0
|
|
20240405,143300,482508166,2020,2020,2020,2020,1
|
|
20240405,143200,482506146,2025,2025,2025,2025,1
|
|
20240405,143100,482504121,2025,2020,2025,2020,555
|
|
20240405,143000,481381021,2025,2025,2025,2025,300
|
|
20240405,142900,480773521,2025,2025,2025,2025,0
|
|
20240405,142800,480773521,2025,2025,2025,2025,0
|
|
20240405,142700,480773521,2025,2025,2025,2025,0
|
|
20240405,142600,480773521,2025,2025,2025,2025,463
|
|
20240405,142500,479835946,2025,2025,2025,2025,0
|
|
20240405,142400,479835946,2025,2025,2025,2025,100
|
|
20240405,142300,479633446,2020,2020,2020,2020,0
|
|
20240405,142200,479633446,2020,2020,2020,2020,545
|
|
20240405,142100,478532546,2020,2020,2020,2020,0
|
|
20240405,142000,478532546,2020,2020,2020,2020,0
|
|
20240405,141900,478532546,2020,2020,2020,2020,0
|
|
20240405,141800,478532546,2020,2020,2020,2020,0
|
|
20240405,141700,478532546,2020,2020,2020,2020,1700
|
|
20240405,141600,475098546,2015,2015,2015,2015,200
|
|
20240405,141500,474695546,2020,2020,2020,2020,1
|
|
20240405,141400,474693526,2015,2015,2015,2015,3
|
|
20240405,141300,474687481,2015,2015,2015,2015,0
|
|
20240405,141200,474687481,2015,2015,2015,2015,0
|
|
20240405,141100,474687481,2015,2015,2015,2015,1970
|
|
20240405,141000,470717931,2015,2015,2015,2015,1
|
|
20240405,140900,470715916,2010,2010,2010,2010,350
|
|
20240405,140800,470012416,2010,2010,2010,2010,0
|
|
20240405,140700,470012416,2010,2010,2010,2010,0
|
|
20240405,140600,470012416,2010,2010,2010,2010,40
|
|
20240405,140500,469932016,2010,2010,2010,2010,0
|
|
20240405,140400,469932016,2010,2010,2010,2010,0
|
|
20240405,140300,469932016,2010,2010,2010,2010,3156
|
|
20240405,140200,463588456,2010,2005,2010,2005,650
|
|
20240405,140100,462285201,2010,2010,2010,2010,722
|
|
20240405,140000,460833981,2010,2015,2020,2010,414
|
|
20240405,135900,460001161,2020,2015,2020,2015,522
|
|
20240405,135800,458949301,2015,2015,2015,2015,209
|
|
20240405,135700,458528166,2015,2010,2015,2010,2
|
|
20240405,135600,458524141,2015,2015,2015,2015,6
|
|
20240405,135500,458512051,2010,2010,2010,2010,415
|
|
20240405,135400,457677901,2010,2010,2010,2010,0
|
|
20240405,135300,457677901,2010,2010,2010,2010,6
|
|
20240405,135200,457665841,2000,2005,2005,2000,45
|
|
20240405,135100,457575836,2010,2005,2010,2005,693
|
|
20240405,135000,456183916,2010,2005,2010,1999,1308
|
|
20240405,134900,453568716,2010,2000,2010,1999,11
|
|
20240405,134800,453546714,2010,2000,2010,1999,200
|
|
20240405,134700,453146839,2020,2020,2020,2020,0
|
|
20240405,134600,453146839,2020,2000,2020,2000,281
|
|
20240405,134500,452584799,2020,2010,2020,2010,32
|
|
20240405,134400,452520359,2020,2020,2020,2020,0
|
|
20240405,134300,452520359,2020,2000,2020,1999,276
|
|
20240405,134200,451968613,2020,2020,2020,2020,6
|
|
20240405,134100,451956493,2020,2020,2020,2020,0
|
|
20240405,134000,451956493,2020,2020,2020,2020,0
|
|
20240405,133900,451956493,2020,2020,2020,2020,0
|
|
20240405,133800,451956493,2020,2005,2020,1999,151
|
|
20240405,133700,451654237,2020,2020,2020,1999,782
|
|
20240405,133600,450080603,2020,2020,2020,2020,0
|
|
20240405,133500,450080603,2020,2020,2020,2020,0
|
|
20240405,133400,450080603,2020,2020,2020,2020,2
|
|
20240405,133300,450076563,2020,2020,2020,2020,0
|
|
20240405,133200,450076563,2020,2020,2020,2020,0
|
|
20240405,133100,450076563,2020,2020,2020,2020,0
|
|
20240405,133000,450076563,2020,2000,2020,1997,467
|
|
20240405,132900,449142806,2020,2020,2020,2020,0
|
|
20240405,132800,449142806,2020,2020,2020,2020,0
|
|
20240405,132700,449142806,2020,2020,2020,2020,0
|
|
20240405,132600,449142806,2020,2020,2020,1997,1011
|
|
20240405,132500,447117969,2005,2005,2020,2005,358
|
|
20240405,132400,446400164,2020,2020,2020,2020,0
|
|
20240405,132300,446400164,2020,2010,2020,2010,8
|
|
20240405,132200,446384014,2020,2010,2020,2010,290
|
|
20240405,132100,445801054,2000,2000,2000,2000,150
|
|
20240405,132000,445501054,2010,2020,2020,1998,10013
|
|
20240405,131900,425480950,2020,2005,2020,2005,328
|
|
20240405,131800,424822575,2020,2020,2020,2020,6
|
|
20240405,131700,424810455,2010,2020,2020,2000,11376
|
|
20240405,131600,402037935,2020,2020,2020,2020,111
|
|
20240405,131500,401813715,2020,2020,2020,2015,7
|
|
20240405,131400,401799580,2005,2005,2005,2005,190
|
|
20240405,131300,401418630,2000,2015,2015,2000,14000
|
|
20240405,131200,373282465,2025,2025,2025,2025,503
|
|
20240405,131100,372263890,2025,2015,2025,2015,536
|
|
20240405,131000,371183840,2020,2020,2020,2020,0
|
|
20240405,130900,371183840,2020,2020,2025,2015,1561
|
|
20240405,130800,368036970,2025,2025,2025,2020,260
|
|
20240405,130700,367511750,2020,2015,2025,2015,428
|
|
20240405,130600,366648715,2015,2015,2015,2015,0
|
|
20240405,130500,366648715,2015,2025,2025,2015,8388
|
|
20240405,130400,349699180,2030,2045,2045,2030,212
|
|
20240405,130300,349268800,2030,2030,2030,2030,0
|
|
20240405,130200,349268800,2030,2030,2030,2030,100
|
|
20240405,130100,349065800,2035,2035,2035,2035,100
|
|
20240405,130000,348862300,2035,2035,2045,2030,1113
|
|
20240405,125900,346602305,2035,2035,2045,2035,952
|
|
20240405,125800,344664945,2030,2045,2045,2030,30300
|
|
20240405,125700,282991800,2050,2050,2050,2050,0
|
|
20240405,125600,282991800,2050,2050,2050,2050,0
|
|
20240405,125500,282991800,2050,2050,2050,2050,0
|
|
20240405,125400,282991800,2050,2050,2050,2050,0
|
|
20240405,125300,282991800,2050,2050,2050,2050,300
|
|
20240405,125200,282376800,2045,2045,2045,2045,0
|
|
20240405,125100,282376800,2045,2045,2045,2045,50
|
|
20240405,125000,282274550,2045,2045,2045,2045,5
|
|
20240405,124900,282264325,2050,2050,2050,2050,0
|
|
20240405,124800,282264325,2050,2050,2050,2050,50
|
|
20240405,124700,282161825,2050,2050,2050,2050,0
|
|
20240405,124600,282161825,2050,2050,2050,2050,49
|
|
20240405,124500,282061375,2055,2055,2055,2055,1
|
|
20240405,124400,282059320,2045,2045,2045,2045,30
|
|
20240405,124300,281997970,2055,2055,2055,2055,0
|
|
20240405,124200,281997970,2055,2055,2055,2055,62
|
|
20240405,124100,281870560,2055,2055,2055,2055,0
|
|
20240405,124000,281870560,2055,2050,2055,2050,116
|
|
20240405,123900,281632705,2050,2050,2050,2050,0
|
|
20240405,123800,281632705,2050,2050,2050,2050,0
|
|
20240405,123700,281632705,2050,2050,2050,2050,0
|
|
20240405,123600,281632705,2050,2050,2050,2050,0
|
|
20240405,123500,281632705,2050,2050,2050,2050,1
|
|
20240405,123400,281630655,2045,2055,2055,2045,843
|
|
20240405,123300,279906705,2055,2055,2055,2055,2
|
|
20240405,123200,279902595,2050,2050,2050,2050,0
|
|
20240405,123100,279902595,2050,2050,2050,2050,0
|
|
20240405,123000,279902595,2050,2050,2050,2050,0
|
|
20240405,122900,279902595,2050,2050,2050,2050,0
|
|
20240405,122800,279902595,2050,2050,2050,2050,0
|
|
20240405,122700,279902595,2050,2050,2050,2050,0
|
|
20240405,122600,279902595,2050,2050,2050,2050,1040
|
|
20240405,122500,277770595,2050,2050,2050,2050,0
|
|
20240405,122400,277770595,2050,2050,2050,2050,0
|
|
20240405,122300,277770595,2050,2050,2050,2050,2086
|
|
20240405,122200,273494295,2050,2050,2050,2050,50
|
|
20240405,122100,273391795,2055,2055,2055,2055,0
|
|
20240405,122000,273391795,2055,2055,2055,2055,0
|
|
20240405,121900,273391795,2055,2055,2055,2055,8
|
|
20240405,121800,273375355,2050,2050,2050,2050,324
|
|
20240405,121700,272711155,2050,2050,2050,2050,0
|
|
20240405,121600,272711155,2050,2050,2050,2050,0
|
|
20240405,121500,272711155,2050,2050,2050,2050,0
|
|
20240405,121400,272711155,2050,2050,2050,2050,1
|
|
20240405,121300,272709105,2050,2050,2050,2050,0
|
|
20240405,121200,272709105,2050,2050,2050,2050,0
|
|
20240405,121100,272709105,2050,2050,2050,2050,344
|
|
20240405,121000,272003905,2050,2050,2050,2050,30
|
|
20240405,120900,271942405,2050,2050,2050,2050,0
|
|
20240405,120800,271942405,2050,2050,2050,2050,0
|
|
20240405,120700,271942405,2050,2050,2050,2050,0
|
|
20240405,120600,271942405,2050,2050,2050,2050,0
|
|
20240405,120500,271942405,2050,2050,2050,2050,0
|
|
20240405,120400,271942405,2050,2050,2050,2050,100
|
|
20240405,120300,271737405,2055,2055,2055,2055,0
|
|
20240405,120200,271737405,2055,2055,2055,2055,0
|
|
20240405,120100,271737405,2055,2055,2055,2055,0
|
|
20240405,120000,271737405,2055,2055,2055,2055,0
|
|
20240405,115900,271737405,2055,2055,2055,2055,0
|
|
20240405,115800,271737405,2055,2055,2055,2055,0
|
|
20240405,115700,271737405,2055,2055,2055,2055,1
|
|
20240405,115600,271735350,2055,2055,2055,2055,0
|
|
20240405,115500,271735350,2055,2055,2055,2055,15
|
|
20240405,115400,271704525,2045,2045,2045,2045,50
|
|
20240405,115300,271602275,2055,2055,2055,2055,0
|
|
20240405,115200,271602275,2055,2055,2055,2055,0
|
|
20240405,115100,271602275,2055,2055,2055,2055,0
|
|
20240405,115000,271602275,2055,2055,2055,2055,1
|
|
20240405,114900,271600220,2045,2050,2050,2045,299
|
|
20240405,114800,270988745,2055,2050,2055,2050,181
|
|
20240405,114700,270617690,2050,2050,2050,2050,54
|
|
20240405,114600,270506990,2050,2050,2050,2050,418
|
|
20240405,114500,269650090,2050,2050,2050,2050,823
|
|
20240405,114400,267962940,2045,2045,2045,2045,0
|
|
20240405,114300,267962940,2045,2050,2050,2045,271
|
|
20240405,114200,267407890,2050,2050,2050,2050,270
|
|
20240405,114100,266854390,2045,2045,2045,2045,75
|
|
20240405,114000,266701015,2050,2050,2050,2050,0
|
|
20240405,113900,266701015,2050,2050,2050,2050,7
|
|
20240405,113800,266686665,2045,2045,2045,2045,313
|
|
20240405,113700,266046580,2050,2050,2050,2050,0
|
|
20240405,113600,266046580,2050,2050,2050,2050,0
|
|
20240405,113500,266046580,2050,2050,2050,2050,0
|
|
20240405,113400,266046580,2050,2050,2050,2050,0
|
|
20240405,113300,266046580,2050,2045,2050,2045,333
|
|
20240405,113200,265365525,2050,2050,2050,2050,5265
|
|
20240405,113100,254572275,2050,2050,2050,2050,0
|
|
20240405,113000,254572275,2050,2050,2050,2050,0
|
|
20240405,112900,254572275,2050,2050,2050,2050,0
|
|
20240405,112800,254572275,2050,2050,2050,2050,0
|
|
20240405,112700,254572275,2050,2055,2055,2050,205
|
|
20240405,112600,254151005,2050,2050,2050,2050,0
|
|
20240405,112500,254151005,2050,2050,2050,2050,20
|
|
20240405,112400,254110005,2050,2050,2050,2050,0
|
|
20240405,112300,254110005,2050,2050,2050,2050,29
|
|
20240405,112200,254050555,2055,2055,2055,2055,0
|
|
20240405,112100,254050555,2055,2055,2055,2055,0
|
|
20240405,112000,254050555,2055,2055,2055,2055,0
|
|
20240405,111900,254050555,2055,2055,2055,2055,654
|
|
20240405,111800,252706585,2055,2055,2055,2055,1400
|
|
20240405,111700,249829585,2055,2055,2055,2055,30
|
|
20240405,111600,249767935,2055,2055,2055,2055,0
|
|
20240405,111500,249767935,2055,2055,2055,2055,11
|
|
20240405,111400,249745330,2060,2060,2060,2060,0
|
|
20240405,111300,249745330,2060,2060,2060,2060,0
|
|
20240405,111200,249745330,2060,2060,2060,2060,0
|
|
20240405,111100,249745330,2060,2060,2060,2060,100
|
|
20240405,111000,249539330,2055,2055,2055,2055,838
|
|
20240405,110900,247817240,2065,2065,2065,2065,0
|
|
20240405,110800,247817240,2065,2065,2065,2065,0
|
|
20240405,110700,247817240,2065,2065,2065,2065,0
|
|
20240405,110600,247817240,2065,2060,2065,2060,1054
|
|
20240405,110500,245641475,2060,2060,2060,2060,1
|
|
20240405,110400,245639415,2060,2065,2065,2060,1241
|
|
20240405,110300,243077710,2060,2060,2060,2060,0
|
|
20240405,110200,243077710,2060,2060,2060,2060,1404
|
|
20240405,110100,240185470,2060,2055,2060,2055,40
|
|
20240405,110000,240103170,2055,2055,2055,2055,52
|
|
20240405,105900,239996310,2060,2060,2060,2060,0
|
|
20240405,105800,239996310,2060,2060,2060,2060,0
|
|
20240405,105700,239996310,2060,2060,2060,2060,2331
|
|
20240405,105600,235194450,2060,2060,2060,2060,0
|
|
20240405,105500,235194450,2060,2060,2060,2060,50
|
|
20240405,105400,235091450,2060,2060,2060,2060,3
|
|
20240405,105300,235085270,2060,2060,2060,2055,2136
|
|
20240405,105200,230685860,2060,2060,2060,2060,1499
|
|
20240405,105100,227597920,2060,2060,2060,2060,0
|
|
20240405,105000,227597920,2060,2060,2060,2060,167
|
|
20240405,104900,227253900,2060,2060,2060,2060,200
|
|
20240405,104800,226841900,2060,2065,2065,2060,1200
|
|
20240405,104700,224364900,2060,2060,2060,2060,50
|
|
20240405,104600,224261900,2065,2065,2065,2065,431
|
|
20240405,104500,223371885,2060,2060,2060,2060,336
|
|
20240405,104400,222679725,2065,2065,2065,2060,2155
|
|
20240405,104300,218230150,2065,2065,2065,2060,5
|
|
20240405,104200,218219840,2065,2060,2065,2060,251
|
|
20240405,104100,217702775,2075,2075,2075,2075,1
|
|
20240405,104000,217700700,2060,2060,2060,2060,60
|
|
20240405,103900,217577100,2060,2060,2060,2060,500
|
|
20240405,103800,216547100,2060,2070,2070,2060,40
|
|
20240405,103700,216464310,2075,2075,2075,2075,2700
|
|
20240405,103600,210861810,2070,2070,2070,2060,1083
|
|
20240405,103500,208620020,2070,2075,2075,2060,24
|
|
20240405,103400,208570355,2055,2055,2065,2055,132
|
|
20240405,103300,208298195,2065,2065,2065,2055,943
|
|
20240405,103200,206351320,2060,2055,2060,2055,26
|
|
20240405,103100,206297840,2055,2050,2055,2050,649
|
|
20240405,103000,204964890,2050,2050,2050,2050,0
|
|
20240405,102900,204964890,2050,2045,2050,2045,5210
|
|
20240405,102800,194290440,2045,2045,2045,2045,0
|
|
20240405,102700,194290440,2045,2045,2045,2045,0
|
|
20240405,102600,194290440,2045,2045,2045,2045,0
|
|
20240405,102500,194290440,2045,2050,2050,2045,3027
|
|
20240405,102400,188099730,2045,2045,2045,2045,0
|
|
20240405,102300,188099730,2045,2045,2045,2045,0
|
|
20240405,102200,188099730,2045,2045,2045,2045,1
|
|
20240405,102100,188097685,2045,2045,2045,2045,0
|
|
20240405,102000,188097685,2045,2050,2050,2045,705
|
|
20240405,101900,186652980,2045,2045,2045,2045,4252
|
|
20240405,101800,177957640,2045,2045,2045,2045,59
|
|
20240405,101700,177836985,2045,2045,2045,2045,54
|
|
20240405,101600,177726555,2045,2045,2045,2045,754
|
|
20240405,101500,176184625,2050,2050,2050,2050,278
|
|
20240405,101400,175614725,2050,2050,2050,2050,0
|
|
20240405,101300,175614725,2050,2050,2050,2050,60
|
|
20240405,101200,175491725,2050,2050,2050,2050,0
|
|
20240405,101100,175491725,2050,2050,2050,2050,1
|
|
20240405,101000,175489675,2050,2050,2050,2050,99
|
|
20240405,100900,175286725,2050,2050,2050,2050,0
|
|
20240405,100800,175286725,2050,2060,2060,2050,2109
|
|
20240405,100700,170954575,2065,2065,2065,2065,0
|
|
20240405,100600,170954575,2065,2065,2065,2065,11
|
|
20240405,100500,170931860,2065,2065,2065,2065,50
|
|
20240405,100400,170828610,2065,2065,2065,2060,4534
|
|
20240405,100300,161483555,2065,2065,2065,2065,70
|
|
20240405,100200,161339005,2070,2075,2075,2060,7870
|
|
20240405,100100,145091425,2080,2080,2080,2080,790
|
|
20240405,100000,143448225,2080,2080,2080,2080,14
|
|
20240405,095900,143419105,2080,2080,2080,2080,100
|
|
20240405,095800,143211105,2080,2080,2085,2080,414
|
|
20240405,095700,142349960,2065,2070,2085,2050,9269
|
|
20240405,095600,123155390,2065,2045,2065,2045,6359
|
|
20240405,095500,110075200,2045,2045,2045,2045,0
|
|
20240405,095400,110075200,2045,2045,2045,2045,0
|
|
20240405,095300,110075200,2045,2045,2045,2045,0
|
|
20240405,095200,110075200,2045,2045,2045,2045,5
|
|
20240405,095100,110064975,2045,2050,2050,2045,1217
|
|
20240405,095000,107570480,2050,2050,2050,2050,10
|
|
20240405,094900,107549980,2055,2055,2055,2055,0
|
|
20240405,094800,107549980,2055,2055,2055,2055,0
|
|
20240405,094700,107549980,2055,2055,2055,2055,7
|
|
20240405,094600,107535595,2060,2055,2060,2055,1081
|
|
20240405,094500,105308815,2060,2060,2060,2060,0
|
|
20240405,094400,105308815,2060,2050,2060,2050,1682
|
|
20240405,094300,101844990,2050,2050,2050,2050,428
|
|
20240405,094200,100967590,2050,2055,2055,2050,166
|
|
20240405,094100,100627250,2055,2055,2055,2055,0
|
|
20240405,094000,100627250,2055,2055,2055,2055,0
|
|
20240405,093900,100627250,2055,2055,2055,2055,10
|
|
20240405,093800,100606700,2055,2055,2055,2055,5
|
|
20240405,093700,100596425,2055,2055,2055,2055,0
|
|
20240405,093600,100596425,2055,2055,2055,2055,0
|
|
20240405,093500,100596425,2055,2050,2055,2050,2449
|
|
20240405,093400,95570235,2050,2050,2050,2050,1
|
|
20240405,093300,95568185,2055,2055,2055,2055,22
|
|
20240405,093200,95522975,2055,2055,2055,2055,9886
|
|
20240405,093100,75207245,2055,2060,2060,2055,798
|
|
20240405,093000,73564270,2060,2065,2065,2060,1365
|
|
20240405,092900,70748045,2065,2060,2065,2060,775
|
|
20240405,092800,69151045,2060,2065,2065,2060,484
|
|
20240405,092700,68153210,2065,2060,2065,2060,1171
|
|
20240405,092600,65740445,2060,2055,2060,2055,1234
|
|
20240405,092500,63200180,2055,2045,2055,2045,1221
|
|
20240405,092400,60694040,2045,2045,2045,2045,500
|
|
20240405,092300,59671540,2050,2050,2050,2050,636
|
|
20240405,092200,58367740,2050,2040,2050,2040,7368
|
|
20240405,092100,43303205,2035,2025,2035,2025,935
|
|
20240405,092000,41403135,2025,2025,2025,2025,941
|
|
20240405,091900,39497610,2025,2025,2025,2025,70
|
|
20240405,091800,39355860,2025,2020,2025,2020,31
|
|
20240405,091700,39293090,2020,2020,2020,2020,301
|
|
20240405,091600,38685070,2015,2015,2015,2015,50
|
|
20240405,091500,38584320,2010,2010,2010,2010,28
|
|
20240405,091400,38528040,2010,2010,2010,2010,25
|
|
20240405,091300,38477790,2005,2010,2010,2005,4716
|
|
20240405,091200,29018705,2010,2010,2010,2010,1
|
|
20240405,091100,29016695,2015,2015,2015,2015,0
|
|
20240405,091000,29016695,2015,2015,2015,2015,3
|
|
20240405,090900,29010650,2020,2020,2020,2020,38
|
|
20240405,090800,28933890,2020,2000,2020,2000,105
|
|
20240405,090700,28723790,2000,2015,2015,2000,1205
|
|
20240405,090600,26303585,2020,2020,2020,2020,22
|
|
20240405,090500,26259145,2020,2020,2020,2020,154
|
|
20240405,090400,25948065,2020,2000,2020,2000,263
|
|
20240405,090300,25422045,2000,2000,2000,2000,0
|
|
20240405,090200,25422045,2000,2000,2000,2000,0
|
|
20240405,090100,25422045,2000,2015,2015,2000,1108
|
|
20240405,090000,23205310,2015,2000,2015,1995,11540
|