704 lines
32 KiB
CSV
704 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240614,204100,45057265,2010,2010,2010,2010,373
|
|
20240614,204000,45057265,2010,2010,2010,2010,0
|
|
20240614,203900,45057265,2010,2010,2010,2010,0
|
|
20240614,203800,45057265,2010,2010,2010,2010,0
|
|
20240614,203700,45057265,2010,2010,2010,2010,0
|
|
20240614,203600,45057265,2010,2010,2010,2010,0
|
|
20240614,203500,45057265,2010,2010,2010,2010,0
|
|
20240614,203400,45057265,2010,2010,2010,2010,0
|
|
20240614,203300,45057265,2010,2010,2010,2010,0
|
|
20240614,203200,45057265,2010,2010,2010,2010,0
|
|
20240614,203100,45057265,2010,2010,2010,2010,0
|
|
20240614,203000,45057265,2010,2010,2010,2010,0
|
|
20240614,202900,45057265,2010,2010,2010,2010,0
|
|
20240614,202800,45057265,2010,2010,2010,2010,0
|
|
20240614,202700,45057265,2010,2010,2010,2010,0
|
|
20240614,202600,45057265,2010,2010,2010,2010,0
|
|
20240614,202500,45057265,2010,2010,2010,2010,0
|
|
20240614,202400,45057265,2010,2010,2010,2010,0
|
|
20240614,202300,45057265,2010,2010,2010,2010,0
|
|
20240614,202200,45057265,2010,2010,2010,2010,0
|
|
20240614,202100,45057265,2010,2010,2010,2010,0
|
|
20240614,202000,45057265,2010,2010,2010,2010,0
|
|
20240614,201900,45057265,2010,2010,2010,2010,0
|
|
20240614,201800,45057265,2010,2010,2010,2010,0
|
|
20240614,201700,45057265,2010,2010,2010,2010,0
|
|
20240614,201600,45057265,2010,2010,2010,2010,0
|
|
20240614,201500,45057265,2010,2010,2010,2010,0
|
|
20240614,201400,45057265,2010,2010,2010,2010,0
|
|
20240614,201300,45057265,2010,2010,2010,2010,0
|
|
20240614,201200,45057265,2010,2010,2010,2010,0
|
|
20240614,201100,45057265,2010,2010,2010,2010,373
|
|
20240614,201000,45057265,2010,2010,2010,2010,0
|
|
20240614,200900,45057265,2010,2010,2010,2010,0
|
|
20240614,200800,45057265,2010,2010,2010,2010,0
|
|
20240614,200700,45057265,2010,2010,2010,2010,0
|
|
20240614,200600,45057265,2010,2010,2010,2010,0
|
|
20240614,200500,45057265,2010,2010,2010,2010,0
|
|
20240614,200400,45057265,2010,2010,2010,2010,0
|
|
20240614,200300,45057265,2010,2010,2010,2010,0
|
|
20240614,200200,45057265,2010,2010,2010,2010,0
|
|
20240614,200100,45057265,2010,2010,2010,2010,0
|
|
20240614,200000,45057265,2010,2010,2010,2010,0
|
|
20240614,195900,45057265,2010,2010,2010,2010,0
|
|
20240614,195800,45057265,2010,2010,2010,2010,0
|
|
20240614,195700,45057265,2010,2010,2010,2010,0
|
|
20240614,195600,45057265,2010,2010,2010,2010,0
|
|
20240614,195500,45057265,2010,2010,2010,2010,0
|
|
20240614,195400,45057265,2010,2010,2010,2010,0
|
|
20240614,195300,45057265,2010,2010,2010,2010,0
|
|
20240614,195200,45057265,2010,2010,2010,2010,0
|
|
20240614,195100,45057265,2010,2010,2010,2010,0
|
|
20240614,195000,45057265,2010,2010,2010,2010,0
|
|
20240614,194900,45057265,2010,2010,2010,2010,0
|
|
20240614,194800,45057265,2010,2010,2010,2010,0
|
|
20240614,194700,45057265,2010,2010,2010,2010,0
|
|
20240614,194600,45057265,2010,2010,2010,2010,0
|
|
20240614,194500,45057265,2010,2010,2010,2010,0
|
|
20240614,194400,45057265,2010,2010,2010,2010,0
|
|
20240614,194300,45057265,2010,2010,2010,2010,0
|
|
20240614,194200,45057265,2010,2010,2010,2010,0
|
|
20240614,194100,45057265,2010,2010,2010,2010,373
|
|
20240614,194000,45057265,2010,2010,2010,2010,0
|
|
20240614,193900,45057265,2010,2010,2010,2010,0
|
|
20240614,193800,45057265,2010,2010,2010,2010,0
|
|
20240614,193700,45057265,2010,2010,2010,2010,0
|
|
20240614,193600,45057265,2010,2010,2010,2010,0
|
|
20240614,193500,45057265,2010,2010,2010,2010,0
|
|
20240614,193400,45057265,2010,2010,2010,2010,0
|
|
20240614,193300,45057265,2010,2010,2010,2010,0
|
|
20240614,193200,45057265,2010,2010,2010,2010,0
|
|
20240614,193100,45057265,2010,2010,2010,2010,0
|
|
20240614,193000,45057265,2010,2010,2010,2010,0
|
|
20240614,192900,45057265,2010,2010,2010,2010,0
|
|
20240614,192800,45057265,2010,2010,2010,2010,0
|
|
20240614,192700,45057265,2010,2010,2010,2010,0
|
|
20240614,192600,45057265,2010,2010,2010,2010,0
|
|
20240614,192500,45057265,2010,2010,2010,2010,0
|
|
20240614,192400,45057265,2010,2010,2010,2010,0
|
|
20240614,192300,45057265,2010,2010,2010,2010,0
|
|
20240614,192200,45057265,2010,2010,2010,2010,0
|
|
20240614,192100,45057265,2010,2010,2010,2010,0
|
|
20240614,192000,45057265,2010,2010,2010,2010,0
|
|
20240614,191900,45057265,2010,2010,2010,2010,0
|
|
20240614,191800,45057265,2010,2010,2010,2010,0
|
|
20240614,191700,45057265,2010,2010,2010,2010,0
|
|
20240614,191600,45057265,2010,2010,2010,2010,0
|
|
20240614,191500,45057265,2010,2010,2010,2010,0
|
|
20240614,191400,45057265,2010,2010,2010,2010,0
|
|
20240614,191300,45057265,2010,2010,2010,2010,0
|
|
20240614,191200,45057265,2010,2010,2010,2010,0
|
|
20240614,191100,45057265,2010,2010,2010,2010,373
|
|
20240614,191000,45057265,2010,2010,2010,2010,0
|
|
20240614,190900,45057265,2010,2010,2010,2010,0
|
|
20240614,190800,45057265,2010,2010,2010,2010,0
|
|
20240614,190700,45057265,2010,2010,2010,2010,0
|
|
20240614,190600,45057265,2010,2010,2010,2010,0
|
|
20240614,190500,45057265,2010,2010,2010,2010,0
|
|
20240614,190400,45057265,2010,2010,2010,2010,0
|
|
20240614,190300,45057265,2010,2010,2010,2010,0
|
|
20240614,190200,45057265,2010,2010,2010,2010,0
|
|
20240614,190100,45057265,2010,2010,2010,2010,0
|
|
20240614,190000,45057265,2010,2010,2010,2010,0
|
|
20240614,185900,45057265,2010,2010,2010,2010,0
|
|
20240614,185800,45057265,2010,2010,2010,2010,0
|
|
20240614,185700,45057265,2010,2010,2010,2010,0
|
|
20240614,185600,45057265,2010,2010,2010,2010,0
|
|
20240614,185500,45057265,2010,2010,2010,2010,0
|
|
20240614,185400,45057265,2010,2010,2010,2010,0
|
|
20240614,185300,45057265,2010,2010,2010,2010,0
|
|
20240614,185200,45057265,2010,2010,2010,2010,0
|
|
20240614,185100,45057265,2010,2010,2010,2010,0
|
|
20240614,185000,45057265,2010,2010,2010,2010,0
|
|
20240614,184900,45057265,2010,2010,2010,2010,0
|
|
20240614,184800,45057265,2010,2010,2010,2010,0
|
|
20240614,184700,45057265,2010,2010,2010,2010,0
|
|
20240614,184600,45057265,2010,2010,2010,2010,0
|
|
20240614,184500,45057265,2010,2010,2010,2010,0
|
|
20240614,184400,45057265,2010,2010,2010,2010,0
|
|
20240614,184300,45057265,2010,2010,2010,2010,0
|
|
20240614,184200,45057265,2010,2010,2010,2010,0
|
|
20240614,184100,45057265,2010,2010,2010,2010,373
|
|
20240614,184000,45057265,2010,2010,2010,2010,0
|
|
20240614,183900,45057265,2010,2010,2010,2010,0
|
|
20240614,183800,45057265,2010,2010,2010,2010,0
|
|
20240614,183700,45057265,2010,2010,2010,2010,0
|
|
20240614,183600,45057265,2010,2010,2010,2010,0
|
|
20240614,183500,45057265,2010,2010,2010,2010,0
|
|
20240614,183400,45057265,2010,2010,2010,2010,0
|
|
20240614,183300,45057265,2010,2010,2010,2010,0
|
|
20240614,183200,45057265,2010,2010,2010,2010,0
|
|
20240614,183100,45057265,2010,2010,2010,2010,0
|
|
20240614,183000,45057265,2010,2010,2010,2010,0
|
|
20240614,182900,45057265,2010,2010,2010,2010,0
|
|
20240614,182800,45057265,2010,2010,2010,2010,0
|
|
20240614,182700,45057265,2010,2010,2010,2010,0
|
|
20240614,182600,45057265,2010,2010,2010,2010,0
|
|
20240614,182500,45057265,2010,2010,2010,2010,0
|
|
20240614,182400,45057265,2010,2010,2010,2010,0
|
|
20240614,182300,45057265,2010,2010,2010,2010,0
|
|
20240614,182200,45057265,2010,2010,2010,2010,0
|
|
20240614,182100,45057265,2010,2010,2010,2010,0
|
|
20240614,182000,45057265,2010,2010,2010,2010,0
|
|
20240614,181900,45057265,2010,2010,2010,2010,0
|
|
20240614,181800,45057265,2010,2010,2010,2010,0
|
|
20240614,181700,45057265,2010,2010,2010,2010,0
|
|
20240614,181600,45057265,2010,2010,2010,2010,0
|
|
20240614,181500,45057265,2010,2010,2010,2010,0
|
|
20240614,181400,45057265,2010,2010,2010,2010,0
|
|
20240614,181300,45057265,2010,2010,2010,2010,0
|
|
20240614,181200,45057265,2010,2010,2010,2010,0
|
|
20240614,181100,45057265,2010,2010,2010,2010,373
|
|
20240614,181000,45057265,2010,2010,2010,2010,0
|
|
20240614,180900,45057265,2010,2010,2010,2010,0
|
|
20240614,180800,45057265,2010,2010,2010,2010,0
|
|
20240614,180700,45057265,2010,2010,2010,2010,0
|
|
20240614,180600,45057265,2010,2010,2010,2010,0
|
|
20240614,180500,45057265,2010,2010,2010,2010,0
|
|
20240614,180400,45057265,2010,2010,2010,2010,0
|
|
20240614,180300,45057265,2010,2010,2010,2010,0
|
|
20240614,180200,45057265,2010,2010,2010,2010,0
|
|
20240614,180100,45057265,2010,2010,2010,2010,0
|
|
20240614,180000,45057265,2010,2010,2010,2010,0
|
|
20240614,175900,45057265,2010,2010,2010,2010,0
|
|
20240614,175800,45057265,2010,2010,2010,2010,0
|
|
20240614,175700,45057265,2010,2010,2010,2010,0
|
|
20240614,175600,45057265,2010,2010,2010,2010,0
|
|
20240614,175500,45057265,2010,2010,2010,2010,0
|
|
20240614,175400,45057265,2010,2010,2010,2010,0
|
|
20240614,175300,45057265,2010,2010,2010,2010,0
|
|
20240614,175200,45057265,2010,2010,2010,2010,0
|
|
20240614,175100,45057265,2010,2010,2010,2010,0
|
|
20240614,175000,45057265,2010,2010,2010,2010,0
|
|
20240614,174900,45057265,2010,2010,2010,2010,0
|
|
20240614,174800,45057265,2010,2010,2010,2010,0
|
|
20240614,174700,45057265,2010,2010,2010,2010,0
|
|
20240614,174600,45057265,2010,2010,2010,2010,0
|
|
20240614,174500,45057265,2010,2010,2010,2010,0
|
|
20240614,174400,45057265,2010,2010,2010,2010,0
|
|
20240614,174300,45057265,2010,2010,2010,2010,0
|
|
20240614,174200,45057265,2010,2010,2010,2010,0
|
|
20240614,174100,45057265,2010,2010,2010,2010,373
|
|
20240614,174000,45057265,2010,2010,2010,2010,0
|
|
20240614,173900,45057265,2010,2010,2010,2010,0
|
|
20240614,173800,45057265,2010,2010,2010,2010,0
|
|
20240614,173700,45057265,2010,2010,2010,2010,0
|
|
20240614,173600,45057265,2010,2010,2010,2010,0
|
|
20240614,173500,45057265,2010,2010,2010,2010,0
|
|
20240614,173400,45057265,2010,2010,2010,2010,0
|
|
20240614,173300,45057265,2010,2010,2010,2010,0
|
|
20240614,173200,45057265,2010,2010,2010,2010,0
|
|
20240614,173100,45057265,2010,2010,2010,2010,0
|
|
20240614,173000,45057265,2010,2010,2010,2010,0
|
|
20240614,172900,45057265,2010,2010,2010,2010,0
|
|
20240614,172800,45057265,2010,2010,2010,2010,0
|
|
20240614,172700,45057265,2010,2010,2010,2010,0
|
|
20240614,172600,45057265,2010,2010,2010,2010,0
|
|
20240614,172500,45057265,2010,2010,2010,2010,0
|
|
20240614,172400,45057265,2010,2010,2010,2010,0
|
|
20240614,172300,45057265,2010,2010,2010,2010,0
|
|
20240614,172200,45057265,2010,2010,2010,2010,0
|
|
20240614,172100,45057265,2010,2010,2010,2010,0
|
|
20240614,172000,45057265,2010,2010,2010,2010,0
|
|
20240614,171900,45057265,2010,2010,2010,2010,0
|
|
20240614,171800,45057265,2010,2010,2010,2010,0
|
|
20240614,171700,45057265,2010,2010,2010,2010,0
|
|
20240614,171600,45057265,2010,2010,2010,2010,0
|
|
20240614,171500,45057265,2010,2010,2010,2010,0
|
|
20240614,171400,45057265,2010,2010,2010,2010,0
|
|
20240614,171300,45057265,2010,2010,2010,2010,0
|
|
20240614,171200,45057265,2010,2010,2010,2010,0
|
|
20240614,171100,45057265,2010,2010,2010,2010,373
|
|
20240614,171000,45057265,2010,2010,2010,2010,0
|
|
20240614,170900,45057265,2010,2010,2010,2010,0
|
|
20240614,170800,45057265,2010,2010,2010,2010,0
|
|
20240614,170700,45057265,2010,2010,2010,2010,0
|
|
20240614,170600,45057265,2010,2010,2010,2010,0
|
|
20240614,170500,45057265,2010,2010,2010,2010,0
|
|
20240614,170400,45057265,2010,2010,2010,2010,0
|
|
20240614,170300,45057265,2010,2010,2010,2010,0
|
|
20240614,170200,45057265,2010,2010,2010,2010,0
|
|
20240614,170100,45057265,2010,2010,2010,2010,0
|
|
20240614,170000,45057265,2010,2010,2010,2010,0
|
|
20240614,165900,45057265,2010,2010,2010,2010,0
|
|
20240614,165800,45057265,2010,2010,2010,2010,0
|
|
20240614,165700,45057265,2010,2010,2010,2010,0
|
|
20240614,165600,45057265,2010,2010,2010,2010,0
|
|
20240614,165500,45057265,2010,2010,2010,2010,0
|
|
20240614,165400,45057265,2010,2010,2010,2010,0
|
|
20240614,165300,45057265,2010,2010,2010,2010,0
|
|
20240614,165200,45057265,2010,2010,2010,2010,0
|
|
20240614,165100,45057265,2010,2010,2010,2010,0
|
|
20240614,165000,45057265,2010,2010,2010,2010,0
|
|
20240614,164900,45057265,2010,2010,2010,2010,0
|
|
20240614,164800,45057265,2010,2010,2010,2010,0
|
|
20240614,164700,45057265,2010,2010,2010,2010,0
|
|
20240614,164600,45057265,2010,2010,2010,2010,0
|
|
20240614,164500,45057265,2010,2010,2010,2010,0
|
|
20240614,164400,45057265,2010,2010,2010,2010,0
|
|
20240614,164300,45057265,2010,2010,2010,2010,0
|
|
20240614,164200,45057265,2010,2010,2010,2010,0
|
|
20240614,164100,45057265,2010,2010,2010,2010,373
|
|
20240614,164000,45057265,2010,2010,2010,2010,0
|
|
20240614,163900,45057265,2010,2010,2010,2010,0
|
|
20240614,163800,45057265,2010,2010,2010,2010,0
|
|
20240614,163700,45057265,2010,2010,2010,2010,0
|
|
20240614,163600,45057265,2010,2010,2010,2010,0
|
|
20240614,163500,45057265,2010,2010,2010,2010,0
|
|
20240614,163400,45057265,2010,2010,2010,2010,0
|
|
20240614,163300,45057265,2010,2010,2010,2010,0
|
|
20240614,163200,45057265,2010,2010,2010,2010,0
|
|
20240614,163100,45057265,2010,2010,2010,2010,0
|
|
20240614,163000,45057265,2010,2010,2010,2010,0
|
|
20240614,162900,45057265,2010,2010,2010,2010,0
|
|
20240614,162800,45057265,2010,2010,2010,2010,0
|
|
20240614,162700,45057265,2010,2010,2010,2010,0
|
|
20240614,162600,45057265,2010,2010,2010,2010,0
|
|
20240614,162500,45057265,2010,2010,2010,2010,0
|
|
20240614,162400,45057265,2010,2010,2010,2010,0
|
|
20240614,162300,45057265,2010,2010,2010,2010,0
|
|
20240614,162200,45057265,2010,2010,2010,2010,0
|
|
20240614,162100,45057265,2010,2010,2010,2010,0
|
|
20240614,162000,45057265,2010,2010,2010,2010,0
|
|
20240614,161900,45057265,2010,2010,2010,2010,0
|
|
20240614,161800,45057265,2010,2010,2010,2010,0
|
|
20240614,161700,45057265,2010,2010,2010,2010,0
|
|
20240614,161600,45057265,2010,2010,2010,2010,0
|
|
20240614,161500,45057265,2010,2010,2010,2010,0
|
|
20240614,161400,45057265,2010,2010,2010,2010,0
|
|
20240614,161300,45057265,2010,2010,2010,2010,0
|
|
20240614,161200,45057265,2010,2010,2010,2010,0
|
|
20240614,161100,45057265,2010,2010,2010,2010,373
|
|
20240614,161000,45057265,2010,2010,2010,2010,0
|
|
20240614,160900,45057265,2010,2010,2010,2010,0
|
|
20240614,160800,45057265,2010,2010,2010,2010,0
|
|
20240614,160700,45057265,2010,2010,2010,2010,0
|
|
20240614,160600,45057265,2010,2010,2010,2010,0
|
|
20240614,160500,45057265,2010,2010,2010,2010,0
|
|
20240614,160400,45057265,2010,2010,2010,2010,0
|
|
20240614,160300,45057265,2010,2010,2010,2010,0
|
|
20240614,160200,45057265,2010,2010,2010,2010,0
|
|
20240614,160100,45057265,2010,2010,2010,2010,0
|
|
20240614,160000,45057265,2010,2010,2010,2010,0
|
|
20240614,155900,45057265,2010,2010,2010,2010,0
|
|
20240614,155800,45057265,2010,2010,2010,2010,0
|
|
20240614,155700,45057265,2010,2010,2010,2010,0
|
|
20240614,155600,45057265,2010,2010,2010,2010,0
|
|
20240614,155500,45057265,2010,2010,2010,2010,0
|
|
20240614,155400,45057265,2010,2010,2010,2010,0
|
|
20240614,155300,45057265,2010,2010,2010,2010,0
|
|
20240614,155200,45057265,2010,2010,2010,2010,0
|
|
20240614,155100,45057265,2010,2010,2010,2010,0
|
|
20240614,155000,45057265,2010,2010,2010,2010,0
|
|
20240614,154900,45057265,2010,2010,2010,2010,0
|
|
20240614,154800,45057265,2010,2010,2010,2010,0
|
|
20240614,154700,45057265,2010,2010,2010,2010,0
|
|
20240614,154600,45057265,2010,2010,2010,2010,0
|
|
20240614,154500,45057265,2010,2010,2010,2010,0
|
|
20240614,154400,45057265,2010,2010,2010,2010,0
|
|
20240614,154300,45057265,2010,2010,2010,2010,0
|
|
20240614,154200,45057265,2010,2010,2010,2010,0
|
|
20240614,154100,45057265,2010,2010,2010,2010,373
|
|
20240614,154000,45057265,2010,2010,2010,2010,0
|
|
20240614,153900,45057265,2010,2010,2010,2010,0
|
|
20240614,153800,45057265,2010,2010,2010,2010,0
|
|
20240614,153700,45057265,2010,2010,2010,2010,0
|
|
20240614,153600,45057265,2010,2010,2010,2010,0
|
|
20240614,153500,45057265,2010,2010,2010,2010,0
|
|
20240614,153400,45057265,2010,2010,2010,2010,0
|
|
20240614,153300,45057265,2010,2010,2010,2010,0
|
|
20240614,153200,45057265,2010,2010,2010,2010,0
|
|
20240614,153100,45057265,2010,2010,2010,2010,0
|
|
20240614,153000,45057265,2010,2010,2010,2010,373
|
|
20240614,152900,44307535,2015,2015,2015,2015,0
|
|
20240614,152800,44307535,2015,2015,2015,2015,0
|
|
20240614,152700,44307535,2015,2015,2015,2015,0
|
|
20240614,152600,44307535,2015,2015,2015,2015,0
|
|
20240614,152500,44307535,2015,2015,2015,2015,0
|
|
20240614,152400,44307535,2015,2015,2015,2015,0
|
|
20240614,152300,44307535,2015,2015,2015,2015,0
|
|
20240614,152200,44307535,2015,2015,2015,2015,0
|
|
20240614,152100,44307535,2015,2015,2015,2015,0
|
|
20240614,152000,44307535,2015,2015,2015,2015,0
|
|
20240614,151900,44307535,2015,2015,2015,2010,676
|
|
20240614,151800,42945405,2025,2025,2025,2025,0
|
|
20240614,151700,42945405,2025,2025,2025,2025,0
|
|
20240614,151600,42945405,2025,2025,2025,2025,0
|
|
20240614,151500,42945405,2025,2025,2025,2025,0
|
|
20240614,151400,42945405,2025,2025,2025,2025,0
|
|
20240614,151300,42945405,2025,2025,2025,2025,0
|
|
20240614,151200,42945405,2025,2025,2025,2025,0
|
|
20240614,151100,42945405,2025,2025,2025,2025,0
|
|
20240614,151000,42945405,2025,2025,2025,2025,0
|
|
20240614,150900,42945405,2025,2020,2025,2020,4
|
|
20240614,150800,42937315,2025,2025,2025,2025,0
|
|
20240614,150700,42937315,2025,2025,2025,2025,0
|
|
20240614,150600,42937315,2025,2025,2025,2025,0
|
|
20240614,150500,42937315,2025,2025,2025,2025,0
|
|
20240614,150400,42937315,2025,2025,2025,2025,0
|
|
20240614,150300,42937315,2025,2025,2025,2025,0
|
|
20240614,150200,42937315,2025,2025,2025,2025,0
|
|
20240614,150100,42937315,2025,2025,2025,2025,0
|
|
20240614,150000,42937315,2025,2025,2025,2025,100
|
|
20240614,145900,42734815,2020,2020,2020,2020,0
|
|
20240614,145800,42734815,2020,2020,2020,2020,0
|
|
20240614,145700,42734815,2020,2025,2025,2020,102
|
|
20240614,145600,42528275,2020,2020,2020,2020,0
|
|
20240614,145500,42528275,2020,2020,2020,2020,0
|
|
20240614,145400,42528275,2020,2020,2020,2020,102
|
|
20240614,145300,42322235,2025,2025,2025,2025,0
|
|
20240614,145200,42322235,2025,2025,2025,2025,100
|
|
20240614,145100,42119735,2020,2020,2020,2020,0
|
|
20240614,145000,42119735,2020,2020,2020,2020,0
|
|
20240614,144900,42119735,2020,2025,2025,2020,126
|
|
20240614,144800,41864715,2020,2020,2020,2020,0
|
|
20240614,144700,41864715,2020,2025,2025,2020,130
|
|
20240614,144600,41601615,2020,2020,2020,2020,0
|
|
20240614,144500,41601615,2020,2020,2020,2020,0
|
|
20240614,144400,41601615,2020,2025,2025,2020,138
|
|
20240614,144300,41322355,2025,2025,2025,2025,0
|
|
20240614,144200,41322355,2025,2025,2025,2025,0
|
|
20240614,144100,41322355,2025,2025,2025,2025,100
|
|
20240614,144000,41119855,2020,2020,2020,2020,0
|
|
20240614,143900,41119855,2020,2025,2025,2020,102
|
|
20240614,143800,40913315,2025,2025,2025,2025,0
|
|
20240614,143700,40913315,2025,2025,2025,2025,0
|
|
20240614,143600,40913315,2025,2025,2025,2025,100
|
|
20240614,143500,40710815,2025,2025,2025,2025,0
|
|
20240614,143400,40710815,2025,2025,2025,2025,100
|
|
20240614,143300,40508315,2025,2025,2025,2025,0
|
|
20240614,143200,40508315,2025,2025,2025,2025,0
|
|
20240614,143100,40508315,2025,2025,2025,2025,100
|
|
20240614,143000,40305815,2025,2025,2025,2025,0
|
|
20240614,142900,40305815,2025,2025,2025,2025,0
|
|
20240614,142800,40305815,2025,2025,2025,2025,100
|
|
20240614,142700,40103315,2025,2025,2025,2025,0
|
|
20240614,142600,40103315,2025,2025,2025,2025,100
|
|
20240614,142500,39900815,2025,2025,2025,2025,0
|
|
20240614,142400,39900815,2025,2025,2025,2025,0
|
|
20240614,142300,39900815,2025,2025,2025,2025,100
|
|
20240614,142200,39698315,2025,2025,2025,2025,0
|
|
20240614,142100,39698315,2025,2025,2025,2025,100
|
|
20240614,142000,39495815,2025,2025,2025,2025,0
|
|
20240614,141900,39495815,2025,2025,2025,2025,0
|
|
20240614,141800,39495815,2025,2025,2025,2025,100
|
|
20240614,141700,39293315,2025,2025,2025,2025,0
|
|
20240614,141600,39293315,2025,2025,2025,2025,0
|
|
20240614,141500,39293315,2025,2025,2025,2025,100
|
|
20240614,141400,39090815,2020,2020,2020,2020,0
|
|
20240614,141300,39090815,2020,2020,2020,2020,13
|
|
20240614,141200,39064555,2020,2020,2020,2020,0
|
|
20240614,141100,39064555,2020,2020,2020,2020,0
|
|
20240614,141000,39064555,2020,2020,2020,2020,105
|
|
20240614,140900,38852455,2020,2020,2020,2020,84
|
|
20240614,140800,38682775,2025,2025,2025,2025,100
|
|
20240614,140700,38480275,2025,2025,2025,2025,0
|
|
20240614,140600,38480275,2025,2025,2025,2025,0
|
|
20240614,140500,38480275,2025,2025,2025,2025,100
|
|
20240614,140400,38277775,2025,2025,2025,2025,0
|
|
20240614,140300,38277775,2025,2025,2025,2025,100
|
|
20240614,140200,38075275,2025,2025,2025,2025,0
|
|
20240614,140100,38075275,2025,2025,2025,2025,0
|
|
20240614,140000,38075275,2025,2025,2025,2025,100
|
|
20240614,135900,37872775,2020,2020,2020,2020,0
|
|
20240614,135800,37872775,2020,2020,2020,2020,0
|
|
20240614,135700,37872775,2020,2020,2020,2020,33
|
|
20240614,135600,37806115,2020,2020,2020,2020,0
|
|
20240614,135500,37806115,2020,2020,2020,2020,105
|
|
20240614,135400,37594015,2020,2020,2020,2020,0
|
|
20240614,135300,37594015,2020,2020,2020,2020,0
|
|
20240614,135200,37594015,2020,2020,2020,2020,105
|
|
20240614,135100,37381915,2020,2020,2020,2020,0
|
|
20240614,135000,37381915,2020,2020,2020,2020,106
|
|
20240614,134900,37167795,2020,2020,2020,2020,0
|
|
20240614,134800,37167795,2020,2020,2020,2020,0
|
|
20240614,134700,37167795,2020,2020,2020,2020,105
|
|
20240614,134600,36955695,2020,2020,2020,2020,0
|
|
20240614,134500,36955695,2020,2020,2020,2020,0
|
|
20240614,134400,36955695,2020,2020,2020,2020,105
|
|
20240614,134300,36743595,2020,2020,2020,2020,0
|
|
20240614,134200,36743595,2020,2020,2020,2020,105
|
|
20240614,134100,36531495,2020,2020,2020,2020,0
|
|
20240614,134000,36531495,2020,2020,2020,2020,0
|
|
20240614,133900,36531495,2020,2020,2020,2020,106
|
|
20240614,133800,36317375,2020,2020,2020,2020,0
|
|
20240614,133700,36317375,2020,2020,2020,2020,105
|
|
20240614,133600,36105275,2020,2020,2020,2020,0
|
|
20240614,133500,36105275,2020,2020,2020,2020,0
|
|
20240614,133400,36105275,2020,2020,2020,2020,105
|
|
20240614,133300,35893175,2020,2020,2020,2020,0
|
|
20240614,133200,35893175,2020,2020,2020,2020,0
|
|
20240614,133100,35893175,2020,2020,2020,2020,105
|
|
20240614,133000,35681075,2020,2020,2020,2020,0
|
|
20240614,132900,35681075,2020,2020,2020,2020,106
|
|
20240614,132800,35466955,2020,2020,2020,2020,0
|
|
20240614,132700,35466955,2020,2020,2020,2020,0
|
|
20240614,132600,35466955,2020,2020,2020,2020,105
|
|
20240614,132500,35254855,2020,2020,2020,2020,0
|
|
20240614,132400,35254855,2020,2020,2020,2020,105
|
|
20240614,132300,35042755,2020,2020,2020,2020,0
|
|
20240614,132200,35042755,2020,2020,2020,2020,0
|
|
20240614,132100,35042755,2020,2020,2020,2020,105
|
|
20240614,132000,34830655,2020,2020,2020,2020,0
|
|
20240614,131900,34830655,2020,2020,2020,2020,0
|
|
20240614,131800,34830655,2020,2020,2020,2020,106
|
|
20240614,131700,34616535,2020,2020,2020,2020,0
|
|
20240614,131600,34616535,2020,2020,2020,2020,105
|
|
20240614,131500,34404435,2020,2020,2020,2020,0
|
|
20240614,131400,34404435,2020,2020,2020,2020,0
|
|
20240614,131300,34404435,2020,2020,2020,2020,105
|
|
20240614,131200,34192335,2020,2020,2020,2020,0
|
|
20240614,131100,34192335,2020,2020,2020,2020,106
|
|
20240614,131000,33978215,2020,2020,2020,2020,0
|
|
20240614,130900,33978215,2020,2020,2020,2020,0
|
|
20240614,130800,33978215,2020,2020,2020,2020,105
|
|
20240614,130700,33766115,2020,2020,2020,2020,0
|
|
20240614,130600,33766115,2020,2020,2020,2020,105
|
|
20240614,130500,33554015,2020,2020,2020,2020,0
|
|
20240614,130400,33554015,2020,2020,2020,2020,0
|
|
20240614,130300,33554015,2020,2020,2020,2020,105
|
|
20240614,130200,33341915,2020,2020,2020,2020,0
|
|
20240614,130100,33341915,2020,2020,2020,2020,0
|
|
20240614,130000,33341915,2020,2020,2020,2020,106
|
|
20240614,125900,33127795,2020,2020,2020,2020,0
|
|
20240614,125800,33127795,2020,2020,2020,2020,105
|
|
20240614,125700,32915695,2020,2020,2020,2020,31
|
|
20240614,125600,32853075,2020,2020,2020,2020,0
|
|
20240614,125500,32853075,2020,2020,2020,2020,106
|
|
20240614,125400,32638955,2020,2020,2020,2020,0
|
|
20240614,125300,32638955,2020,2020,2020,2020,105
|
|
20240614,125200,32426855,2020,2015,2020,2015,24
|
|
20240614,125100,32378490,2020,2020,2020,2020,0
|
|
20240614,125000,32378490,2020,2020,2020,2020,105
|
|
20240614,124900,32166390,2020,2020,2020,2020,0
|
|
20240614,124800,32166390,2020,2020,2020,2020,0
|
|
20240614,124700,32166390,2020,2020,2020,2020,106
|
|
20240614,124600,31952270,2020,2020,2020,2020,0
|
|
20240614,124500,31952270,2020,2020,2020,2020,105
|
|
20240614,124400,31740170,2020,2020,2020,2020,0
|
|
20240614,124300,31740170,2020,2020,2020,2020,0
|
|
20240614,124200,31740170,2020,2020,2020,2020,105
|
|
20240614,124100,31528070,2020,2015,2020,2015,53
|
|
20240614,124000,31421260,2020,2020,2020,2020,105
|
|
20240614,123900,31209160,2020,2020,2020,2020,0
|
|
20240614,123800,31209160,2020,2020,2020,2020,0
|
|
20240614,123700,31209160,2020,2020,2020,2020,105
|
|
20240614,123600,30997060,2020,2020,2020,2020,0
|
|
20240614,123500,30997060,2020,2020,2020,2020,0
|
|
20240614,123400,30997060,2020,2020,2020,2020,106
|
|
20240614,123300,30782940,2020,2020,2020,2020,0
|
|
20240614,123200,30782940,2020,2020,2020,2020,105
|
|
20240614,123100,30570840,2020,2020,2020,2020,0
|
|
20240614,123000,30570840,2020,2020,2020,2020,0
|
|
20240614,122900,30570840,2020,2020,2020,2020,525
|
|
20240614,122800,29510340,2020,2020,2020,2020,0
|
|
20240614,122700,29510340,2020,2020,2020,2020,105
|
|
20240614,122600,29298240,2020,2020,2020,2020,0
|
|
20240614,122500,29298240,2020,2020,2020,2020,0
|
|
20240614,122400,29298240,2020,2020,2020,2020,106
|
|
20240614,122300,29084120,2020,2020,2020,2020,0
|
|
20240614,122200,29084120,2020,2020,2020,2020,0
|
|
20240614,122100,29084120,2020,2020,2020,2020,105
|
|
20240614,122000,28872020,2020,2020,2020,2020,0
|
|
20240614,121900,28872020,2020,2020,2020,2020,105
|
|
20240614,121800,28659920,2020,2020,2020,2020,0
|
|
20240614,121700,28659920,2020,2020,2020,2020,0
|
|
20240614,121600,28659920,2020,2020,2020,2020,105
|
|
20240614,121500,28447820,2020,2020,2020,2020,0
|
|
20240614,121400,28447820,2020,2020,2020,2020,106
|
|
20240614,121300,28233700,2020,2020,2020,2020,0
|
|
20240614,121200,28233700,2020,2020,2020,2020,0
|
|
20240614,121100,28233700,2020,2020,2020,2020,105
|
|
20240614,121000,28021600,2020,2020,2020,2020,0
|
|
20240614,120900,28021600,2020,2020,2020,2020,105
|
|
20240614,120800,27809500,2020,2020,2020,2020,0
|
|
20240614,120700,27809500,2020,2020,2020,2020,0
|
|
20240614,120600,27809500,2020,2020,2020,2020,106
|
|
20240614,120500,27595380,2020,2020,2020,2020,0
|
|
20240614,120400,27595380,2020,2020,2020,2020,0
|
|
20240614,120300,27595380,2020,2020,2020,2020,105
|
|
20240614,120200,27383280,2020,2020,2020,2020,0
|
|
20240614,120100,27383280,2020,2020,2020,2020,105
|
|
20240614,120000,27171180,2020,2020,2020,2020,0
|
|
20240614,115900,27171180,2020,2020,2020,2020,0
|
|
20240614,115800,27171180,2020,2020,2020,2020,105
|
|
20240614,115700,26959080,2020,2020,2020,2020,0
|
|
20240614,115600,26959080,2020,2020,2020,2020,106
|
|
20240614,115500,26744960,2020,2020,2020,2020,0
|
|
20240614,115400,26744960,2020,2020,2020,2020,0
|
|
20240614,115300,26744960,2020,2020,2020,2020,105
|
|
20240614,115200,26532860,2020,2020,2020,2020,0
|
|
20240614,115100,26532860,2020,2020,2020,2020,0
|
|
20240614,115000,26532860,2020,2020,2020,2020,105
|
|
20240614,114900,26320760,2020,2020,2020,2020,0
|
|
20240614,114800,26320760,2020,2020,2020,2020,105
|
|
20240614,114700,26108660,2020,2020,2020,2020,0
|
|
20240614,114600,26108660,2020,2020,2020,2020,0
|
|
20240614,114500,26108660,2020,2020,2020,2020,106
|
|
20240614,114400,25894540,2020,2020,2020,2020,0
|
|
20240614,114300,25894540,2020,2020,2020,2020,105
|
|
20240614,114200,25682440,2015,2015,2015,2015,0
|
|
20240614,114100,25682440,2015,2015,2015,2015,0
|
|
20240614,114000,25682440,2015,2015,2020,2015,122
|
|
20240614,113900,25436080,2020,2020,2020,2020,0
|
|
20240614,113800,25436080,2020,2020,2020,2020,0
|
|
20240614,113700,25436080,2020,2020,2020,2020,105
|
|
20240614,113600,25223980,2020,2020,2020,2020,0
|
|
20240614,113500,25223980,2020,2020,2020,2020,106
|
|
20240614,113400,25009860,2020,2015,2020,2015,51
|
|
20240614,113300,24907085,2020,2020,2020,2020,0
|
|
20240614,113200,24907085,2020,2020,2020,2020,105
|
|
20240614,113100,24694985,2020,2020,2020,2020,0
|
|
20240614,113000,24694985,2020,2020,2020,2020,106
|
|
20240614,112900,24480865,2020,2020,2020,2020,0
|
|
20240614,112800,24480865,2020,2020,2020,2020,0
|
|
20240614,112700,24480865,2020,2020,2020,2020,105
|
|
20240614,112600,24268765,2020,2020,2020,2020,0
|
|
20240614,112500,24268765,2020,2020,2020,2020,0
|
|
20240614,112400,24268765,2020,2020,2020,2020,105
|
|
20240614,112300,24056665,2020,2020,2020,2020,0
|
|
20240614,112200,24056665,2020,2020,2020,2020,105
|
|
20240614,112100,23844565,2020,2020,2020,2020,0
|
|
20240614,112000,23844565,2020,2020,2020,2020,0
|
|
20240614,111900,23844565,2020,2020,2020,2020,106
|
|
20240614,111800,23630445,2020,2015,2020,2015,92
|
|
20240614,111700,23445045,2020,2020,2020,2020,106
|
|
20240614,111600,23230925,2020,2020,2020,2020,0
|
|
20240614,111500,23230925,2020,2020,2020,2020,0
|
|
20240614,111400,23230925,2020,2020,2020,2020,105
|
|
20240614,111300,23018825,2020,2020,2020,2020,0
|
|
20240614,111200,23018825,2020,2020,2020,2020,105
|
|
20240614,111100,22806725,2020,2020,2020,2020,0
|
|
20240614,111000,22806725,2020,2020,2020,2020,0
|
|
20240614,110900,22806725,2020,2015,2020,2015,274
|
|
20240614,110800,22254045,2015,2015,2015,2015,25
|
|
20240614,110700,22203670,2020,2020,2020,2020,0
|
|
20240614,110600,22203670,2020,2020,2020,2020,105
|
|
20240614,110500,21991570,2020,2020,2020,2020,0
|
|
20240614,110400,21991570,2020,2020,2020,2020,106
|
|
20240614,110300,21777450,2015,2015,2015,2015,39
|
|
20240614,110200,21698865,2020,2020,2020,2020,0
|
|
20240614,110100,21698865,2020,2020,2020,2020,106
|
|
20240614,110000,21484745,2020,2020,2020,2020,0
|
|
20240614,105900,21484745,2020,2020,2020,2020,105
|
|
20240614,105800,21272645,2020,2020,2020,2020,0
|
|
20240614,105700,21272645,2020,2020,2020,2020,42
|
|
20240614,105600,21187805,2020,2020,2020,2020,105
|
|
20240614,105500,20975705,2020,2020,2020,2020,0
|
|
20240614,105400,20975705,2020,2020,2020,2020,0
|
|
20240614,105300,20975705,2020,2020,2020,2020,105
|
|
20240614,105200,20763605,2020,2020,2020,2020,0
|
|
20240614,105100,20763605,2020,2020,2020,2020,106
|
|
20240614,105000,20549485,2020,2020,2020,2020,0
|
|
20240614,104900,20549485,2020,2020,2020,2020,0
|
|
20240614,104800,20549485,2020,2020,2020,2020,105
|
|
20240614,104700,20337385,2020,2020,2020,2020,0
|
|
20240614,104600,20337385,2020,2020,2020,2020,105
|
|
20240614,104500,20125285,2020,2020,2020,2020,0
|
|
20240614,104400,20125285,2020,2020,2020,2020,0
|
|
20240614,104300,20125285,2020,2020,2020,2020,106
|
|
20240614,104200,19911165,2020,2020,2020,2020,2631
|
|
20240614,104100,14596545,2020,2020,2020,2020,0
|
|
20240614,104000,14596545,2020,2020,2020,2020,0
|
|
20240614,103900,14596545,2020,2020,2020,2020,2
|
|
20240614,103800,14592505,2015,2015,2015,2015,0
|
|
20240614,103700,14592505,2015,2015,2015,2015,0
|
|
20240614,103600,14592505,2015,2015,2015,2015,0
|
|
20240614,103500,14592505,2015,2015,2015,2015,0
|
|
20240614,103400,14592505,2015,2010,2015,2010,520
|
|
20240614,103300,13547205,2015,2015,2015,2015,0
|
|
20240614,103200,13547205,2015,2015,2015,2015,0
|
|
20240614,103100,13547205,2015,2015,2015,2015,0
|
|
20240614,103000,13547205,2015,2015,2015,2015,0
|
|
20240614,102900,13547205,2015,2015,2015,2015,0
|
|
20240614,102800,13547205,2015,2015,2015,2015,0
|
|
20240614,102700,13547205,2015,2015,2015,2015,0
|
|
20240614,102600,13547205,2015,2015,2015,2015,0
|
|
20240614,102500,13547205,2015,2015,2015,2015,0
|
|
20240614,102400,13547205,2015,2015,2015,2015,0
|
|
20240614,102300,13547205,2015,2015,2015,2015,0
|
|
20240614,102200,13547205,2015,2015,2015,2015,0
|
|
20240614,102100,13547205,2015,2015,2015,2015,0
|
|
20240614,102000,13547205,2015,2015,2015,2015,1
|
|
20240614,101900,13545190,2015,2015,2015,2015,0
|
|
20240614,101800,13545190,2015,2010,2015,2010,1164
|
|
20240614,101700,11205260,2015,2015,2015,2015,0
|
|
20240614,101600,11205260,2015,2015,2015,2015,0
|
|
20240614,101500,11205260,2015,2015,2015,2015,0
|
|
20240614,101400,11205260,2015,2015,2015,2015,0
|
|
20240614,101300,11205260,2015,2015,2015,2015,0
|
|
20240614,101200,11205260,2015,2015,2015,2015,0
|
|
20240614,101100,11205260,2015,2015,2015,2015,0
|
|
20240614,101000,11205260,2015,2015,2015,2015,0
|
|
20240614,100900,11205260,2015,2015,2015,2015,0
|
|
20240614,100800,11205260,2015,2015,2015,2015,0
|
|
20240614,100700,11205260,2015,2015,2015,2015,0
|
|
20240614,100600,11205260,2015,2015,2015,2015,0
|
|
20240614,100500,11205260,2015,2015,2015,2015,0
|
|
20240614,100400,11205260,2015,2015,2015,2015,0
|
|
20240614,100300,11205260,2015,2015,2015,2015,0
|
|
20240614,100200,11205260,2015,2015,2015,2015,0
|
|
20240614,100100,11205260,2015,2015,2015,2015,1
|
|
20240614,100000,11203245,2015,2015,2015,2015,0
|
|
20240614,095900,11203245,2015,2015,2015,2015,0
|
|
20240614,095800,11203245,2015,2015,2015,2015,1
|
|
20240614,095700,11201230,2010,2010,2010,2010,0
|
|
20240614,095600,11201230,2010,2010,2010,2010,0
|
|
20240614,095500,11201230,2010,2010,2010,2010,0
|
|
20240614,095400,11201230,2010,2010,2010,2010,0
|
|
20240614,095300,11201230,2010,2010,2010,2010,0
|
|
20240614,095200,11201230,2010,2010,2010,2010,0
|
|
20240614,095100,11201230,2010,2010,2010,2010,0
|
|
20240614,095000,11201230,2010,2010,2010,2010,0
|
|
20240614,094900,11201230,2010,2010,2010,2010,0
|
|
20240614,094800,11201230,2010,2010,2010,2010,0
|
|
20240614,094700,11201230,2010,2015,2015,2010,27
|
|
20240614,094600,11146860,2020,2015,2020,2015,5317
|
|
20240614,094500,416340,2015,2015,2015,2015,0
|
|
20240614,094400,416340,2015,2015,2015,2015,0
|
|
20240614,094300,416340,2015,2015,2015,2015,0
|
|
20240614,094200,416340,2015,2015,2015,2015,0
|
|
20240614,094100,416340,2015,2015,2015,2015,0
|
|
20240614,094000,416340,2015,2015,2015,2015,0
|
|
20240614,093900,416340,2015,2015,2015,2015,0
|
|
20240614,093800,416340,2015,2015,2015,2015,0
|
|
20240614,093700,416340,2015,2015,2015,2015,0
|
|
20240614,093600,416340,2015,2015,2015,2015,0
|
|
20240614,093500,416340,2015,2015,2015,2015,0
|
|
20240614,093400,416340,2015,2015,2015,2015,0
|
|
20240614,093300,416340,2015,2015,2015,2015,0
|
|
20240614,093200,416340,2015,2015,2015,2015,0
|
|
20240614,093100,416340,2015,2015,2015,2015,0
|
|
20240614,093000,416340,2015,2015,2015,2015,0
|
|
20240614,092900,416340,2015,2015,2015,2015,0
|
|
20240614,092800,416340,2015,2015,2015,2015,0
|
|
20240614,092700,416340,2015,2015,2015,2015,0
|
|
20240614,092600,416340,2015,2015,2015,2015,0
|
|
20240614,092500,416340,2015,2015,2015,2015,0
|
|
20240614,092400,416340,2015,2015,2015,2015,0
|
|
20240614,092300,416340,2015,2015,2015,2015,0
|
|
20240614,092200,416340,2015,2015,2015,2015,0
|
|
20240614,092100,416340,2015,2015,2015,2015,0
|
|
20240614,092000,416340,2015,2015,2015,2015,0
|
|
20240614,091900,416340,2015,2015,2015,2015,0
|
|
20240614,091800,416340,2015,2015,2015,2015,0
|
|
20240614,091700,416340,2015,2015,2015,2015,0
|
|
20240614,091600,416340,2015,2015,2015,2015,0
|
|
20240614,091500,416340,2015,2015,2015,2015,0
|
|
20240614,091400,416340,2015,2015,2015,2015,0
|
|
20240614,091300,416340,2015,2015,2015,2015,0
|
|
20240614,091200,416340,2015,2015,2015,2015,0
|
|
20240614,091100,416340,2015,2010,2015,2010,163
|
|
20240614,091000,88670,2015,2015,2015,2015,0
|
|
20240614,090900,88670,2015,2015,2015,2015,0
|
|
20240614,090800,88670,2015,2015,2015,2015,0
|
|
20240614,090700,88670,2015,2015,2015,2015,0
|
|
20240614,090600,88670,2015,2015,2015,2015,31
|
|
20240614,090500,26205,2015,2015,2015,2015,11
|
|
20240614,090400,4040,2020,2020,2020,2020,0
|
|
20240614,090300,4040,2020,2020,2020,2020,0
|
|
20240614,090200,4040,2020,2020,2020,2020,0
|
|
20240614,090100,4040,2020,2020,2020,2020,0
|
|
20240614,090000,4040,2020,2020,2020,2020,2
|