659 lines
31 KiB
CSV
659 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240513,195600,116894970,2050,2050,2050,2050,958
|
|
20240513,195500,116894970,2050,2050,2050,2050,0
|
|
20240513,195400,116894970,2050,2050,2050,2050,0
|
|
20240513,195300,116894970,2050,2050,2050,2050,0
|
|
20240513,195200,116894970,2050,2050,2050,2050,0
|
|
20240513,195100,116894970,2050,2050,2050,2050,0
|
|
20240513,195000,116894970,2050,2050,2050,2050,0
|
|
20240513,194900,116894970,2050,2050,2050,2050,0
|
|
20240513,194800,116894970,2050,2050,2050,2050,0
|
|
20240513,194700,116894970,2050,2050,2050,2050,0
|
|
20240513,194600,116894970,2050,2050,2050,2050,0
|
|
20240513,194500,116894970,2050,2050,2050,2050,0
|
|
20240513,194400,116894970,2050,2050,2050,2050,0
|
|
20240513,194300,116894970,2050,2050,2050,2050,0
|
|
20240513,194200,116894970,2050,2050,2050,2050,0
|
|
20240513,194100,116894970,2050,2050,2050,2050,0
|
|
20240513,194000,116894970,2050,2050,2050,2050,0
|
|
20240513,193900,116894970,2050,2050,2050,2050,0
|
|
20240513,193800,116894970,2050,2050,2050,2050,0
|
|
20240513,193700,116894970,2050,2050,2050,2050,0
|
|
20240513,193600,116894970,2050,2050,2050,2050,0
|
|
20240513,193500,116894970,2050,2050,2050,2050,0
|
|
20240513,193400,116894970,2050,2050,2050,2050,0
|
|
20240513,193300,116894970,2050,2050,2050,2050,0
|
|
20240513,193200,116894970,2050,2050,2050,2050,0
|
|
20240513,193100,116894970,2050,2050,2050,2050,0
|
|
20240513,193000,116894970,2050,2050,2050,2050,0
|
|
20240513,192900,116894970,2050,2050,2050,2050,0
|
|
20240513,192800,116894970,2050,2050,2050,2050,0
|
|
20240513,192700,116894970,2050,2050,2050,2050,0
|
|
20240513,192600,116894970,2050,2050,2050,2050,958
|
|
20240513,192500,116894970,2050,2050,2050,2050,0
|
|
20240513,192400,116894970,2050,2050,2050,2050,0
|
|
20240513,192300,116894970,2050,2050,2050,2050,0
|
|
20240513,192200,116894970,2050,2050,2050,2050,0
|
|
20240513,192100,116894970,2050,2050,2050,2050,0
|
|
20240513,192000,116894970,2050,2050,2050,2050,0
|
|
20240513,191900,116894970,2050,2050,2050,2050,0
|
|
20240513,191800,116894970,2050,2050,2050,2050,0
|
|
20240513,191700,116894970,2050,2050,2050,2050,0
|
|
20240513,191600,116894970,2050,2050,2050,2050,0
|
|
20240513,191500,116894970,2050,2050,2050,2050,0
|
|
20240513,191400,116894970,2050,2050,2050,2050,0
|
|
20240513,191300,116894970,2050,2050,2050,2050,0
|
|
20240513,191200,116894970,2050,2050,2050,2050,0
|
|
20240513,191100,116894970,2050,2050,2050,2050,0
|
|
20240513,191000,116894970,2050,2050,2050,2050,0
|
|
20240513,190900,116894970,2050,2050,2050,2050,0
|
|
20240513,190800,116894970,2050,2050,2050,2050,0
|
|
20240513,190700,116894970,2050,2050,2050,2050,0
|
|
20240513,190600,116894970,2050,2050,2050,2050,0
|
|
20240513,190500,116894970,2050,2050,2050,2050,0
|
|
20240513,190400,116894970,2050,2050,2050,2050,0
|
|
20240513,190300,116894970,2050,2050,2050,2050,0
|
|
20240513,190200,116894970,2050,2050,2050,2050,0
|
|
20240513,190100,116894970,2050,2050,2050,2050,0
|
|
20240513,190000,116894970,2050,2050,2050,2050,0
|
|
20240513,185900,116894970,2050,2050,2050,2050,0
|
|
20240513,185800,116894970,2050,2050,2050,2050,0
|
|
20240513,185700,116894970,2050,2050,2050,2050,0
|
|
20240513,185600,116894970,2050,2050,2050,2050,958
|
|
20240513,185500,116894970,2050,2050,2050,2050,0
|
|
20240513,185400,116894970,2050,2050,2050,2050,0
|
|
20240513,185300,116894970,2050,2050,2050,2050,0
|
|
20240513,185200,116894970,2050,2050,2050,2050,0
|
|
20240513,185100,116894970,2050,2050,2050,2050,0
|
|
20240513,185000,116894970,2050,2050,2050,2050,0
|
|
20240513,184900,116894970,2050,2050,2050,2050,0
|
|
20240513,184800,116894970,2050,2050,2050,2050,0
|
|
20240513,184700,116894970,2050,2050,2050,2050,0
|
|
20240513,184600,116894970,2050,2050,2050,2050,0
|
|
20240513,184500,116894970,2050,2050,2050,2050,0
|
|
20240513,184400,116894970,2050,2050,2050,2050,0
|
|
20240513,184300,116894970,2050,2050,2050,2050,0
|
|
20240513,184200,116894970,2050,2050,2050,2050,0
|
|
20240513,184100,116894970,2050,2050,2050,2050,0
|
|
20240513,184000,116894970,2050,2050,2050,2050,0
|
|
20240513,183900,116894970,2050,2050,2050,2050,0
|
|
20240513,183800,116894970,2050,2050,2050,2050,0
|
|
20240513,183700,116894970,2050,2050,2050,2050,0
|
|
20240513,183600,116894970,2050,2050,2050,2050,0
|
|
20240513,183500,116894970,2050,2050,2050,2050,0
|
|
20240513,183400,116894970,2050,2050,2050,2050,0
|
|
20240513,183300,116894970,2050,2050,2050,2050,0
|
|
20240513,183200,116894970,2050,2050,2050,2050,0
|
|
20240513,183100,116894970,2050,2050,2050,2050,0
|
|
20240513,183000,116894970,2050,2050,2050,2050,0
|
|
20240513,182900,116894970,2050,2050,2050,2050,0
|
|
20240513,182800,116894970,2050,2050,2050,2050,0
|
|
20240513,182700,116894970,2050,2050,2050,2050,0
|
|
20240513,182600,116894970,2050,2050,2050,2050,958
|
|
20240513,182500,116894970,2050,2050,2050,2050,0
|
|
20240513,182400,116894970,2050,2050,2050,2050,0
|
|
20240513,182300,116894970,2050,2050,2050,2050,0
|
|
20240513,182200,116894970,2050,2050,2050,2050,0
|
|
20240513,182100,116894970,2050,2050,2050,2050,0
|
|
20240513,182000,116894970,2050,2050,2050,2050,0
|
|
20240513,181900,116894970,2050,2050,2050,2050,0
|
|
20240513,181800,116894970,2050,2050,2050,2050,0
|
|
20240513,181700,116894970,2050,2050,2050,2050,0
|
|
20240513,181600,116894970,2050,2050,2050,2050,0
|
|
20240513,181500,116894970,2050,2050,2050,2050,0
|
|
20240513,181400,116894970,2050,2050,2050,2050,0
|
|
20240513,181300,116894970,2050,2050,2050,2050,0
|
|
20240513,181200,116894970,2050,2050,2050,2050,0
|
|
20240513,181100,116894970,2050,2050,2050,2050,0
|
|
20240513,181000,116894970,2050,2050,2050,2050,0
|
|
20240513,180900,116894970,2050,2050,2050,2050,0
|
|
20240513,180800,116894970,2050,2050,2050,2050,0
|
|
20240513,180700,116894970,2050,2050,2050,2050,0
|
|
20240513,180600,116894970,2050,2050,2050,2050,0
|
|
20240513,180500,116894970,2050,2050,2050,2050,0
|
|
20240513,180400,116894970,2050,2050,2050,2050,0
|
|
20240513,180300,116894970,2050,2050,2050,2050,0
|
|
20240513,180200,116894970,2050,2050,2050,2050,0
|
|
20240513,180100,116894970,2050,2050,2050,2050,0
|
|
20240513,180000,116894970,2050,2050,2050,2050,0
|
|
20240513,175900,116894970,2050,2050,2050,2050,0
|
|
20240513,175800,116894970,2050,2050,2050,2050,0
|
|
20240513,175700,116894970,2050,2050,2050,2050,0
|
|
20240513,175600,116894970,2050,2050,2050,2050,958
|
|
20240513,175500,116894970,2050,2050,2050,2050,0
|
|
20240513,175400,116894970,2050,2050,2050,2050,0
|
|
20240513,175300,116894970,2050,2050,2050,2050,0
|
|
20240513,175200,116894970,2050,2050,2050,2050,0
|
|
20240513,175100,116894970,2050,2050,2050,2050,0
|
|
20240513,175000,116894970,2050,2050,2050,2050,0
|
|
20240513,174900,116894970,2050,2050,2050,2050,0
|
|
20240513,174800,116894970,2050,2050,2050,2050,0
|
|
20240513,174700,116894970,2050,2050,2050,2050,0
|
|
20240513,174600,116894970,2050,2050,2050,2050,0
|
|
20240513,174500,116894970,2050,2050,2050,2050,0
|
|
20240513,174400,116894970,2050,2050,2050,2050,0
|
|
20240513,174300,116894970,2050,2050,2050,2050,0
|
|
20240513,174200,116894970,2050,2050,2050,2050,0
|
|
20240513,174100,116894970,2050,2050,2050,2050,0
|
|
20240513,174000,116894970,2050,2050,2050,2050,0
|
|
20240513,173900,116894970,2050,2050,2050,2050,0
|
|
20240513,173800,116894970,2050,2050,2050,2050,0
|
|
20240513,173700,116894970,2050,2050,2050,2050,0
|
|
20240513,173600,116894970,2050,2050,2050,2050,0
|
|
20240513,173500,116894970,2050,2050,2050,2050,0
|
|
20240513,173400,116894970,2050,2050,2050,2050,0
|
|
20240513,173300,116894970,2050,2050,2050,2050,0
|
|
20240513,173200,116894970,2050,2050,2050,2050,0
|
|
20240513,173100,116894970,2050,2050,2050,2050,0
|
|
20240513,173000,116894970,2050,2050,2050,2050,0
|
|
20240513,172900,116894970,2050,2050,2050,2050,0
|
|
20240513,172800,116894970,2050,2050,2050,2050,0
|
|
20240513,172700,116894970,2050,2050,2050,2050,0
|
|
20240513,172600,116894970,2050,2050,2050,2050,958
|
|
20240513,172500,116894970,2050,2050,2050,2050,0
|
|
20240513,172400,116894970,2050,2050,2050,2050,0
|
|
20240513,172300,116894970,2050,2050,2050,2050,0
|
|
20240513,172200,116894970,2050,2050,2050,2050,0
|
|
20240513,172100,116894970,2050,2050,2050,2050,0
|
|
20240513,172000,116894970,2050,2050,2050,2050,0
|
|
20240513,171900,116894970,2050,2050,2050,2050,0
|
|
20240513,171800,116894970,2050,2050,2050,2050,0
|
|
20240513,171700,116894970,2050,2050,2050,2050,0
|
|
20240513,171600,116894970,2050,2050,2050,2050,0
|
|
20240513,171500,116894970,2050,2050,2050,2050,0
|
|
20240513,171400,116894970,2050,2050,2050,2050,0
|
|
20240513,171300,116894970,2050,2050,2050,2050,0
|
|
20240513,171200,116894970,2050,2050,2050,2050,0
|
|
20240513,171100,116894970,2050,2050,2050,2050,0
|
|
20240513,171000,116894970,2050,2050,2050,2050,0
|
|
20240513,170900,116894970,2050,2050,2050,2050,0
|
|
20240513,170800,116894970,2050,2050,2050,2050,0
|
|
20240513,170700,116894970,2050,2050,2050,2050,0
|
|
20240513,170600,116894970,2050,2050,2050,2050,0
|
|
20240513,170500,116894970,2050,2050,2050,2050,0
|
|
20240513,170400,116894970,2050,2050,2050,2050,0
|
|
20240513,170300,116894970,2050,2050,2050,2050,0
|
|
20240513,170200,116894970,2050,2050,2050,2050,0
|
|
20240513,170100,116894970,2050,2050,2050,2050,0
|
|
20240513,170000,116894970,2050,2050,2050,2050,0
|
|
20240513,165900,116894970,2050,2050,2050,2050,0
|
|
20240513,165800,116894970,2050,2050,2050,2050,0
|
|
20240513,165700,116894970,2050,2050,2050,2050,0
|
|
20240513,165600,116894970,2050,2050,2050,2050,958
|
|
20240513,165500,116894970,2050,2050,2050,2050,0
|
|
20240513,165400,116894970,2050,2050,2050,2050,0
|
|
20240513,165300,116894970,2050,2050,2050,2050,0
|
|
20240513,165200,116894970,2050,2050,2050,2050,0
|
|
20240513,165100,116894970,2050,2050,2050,2050,0
|
|
20240513,165000,116894970,2050,2050,2050,2050,0
|
|
20240513,164900,116894970,2050,2050,2050,2050,0
|
|
20240513,164800,116894970,2050,2050,2050,2050,0
|
|
20240513,164700,116894970,2050,2050,2050,2050,0
|
|
20240513,164600,116894970,2050,2050,2050,2050,0
|
|
20240513,164500,116894970,2050,2050,2050,2050,0
|
|
20240513,164400,116894970,2050,2050,2050,2050,0
|
|
20240513,164300,116894970,2050,2050,2050,2050,0
|
|
20240513,164200,116894970,2050,2050,2050,2050,0
|
|
20240513,164100,116894970,2050,2050,2050,2050,0
|
|
20240513,164000,116894970,2050,2050,2050,2050,0
|
|
20240513,163900,116894970,2050,2050,2050,2050,0
|
|
20240513,163800,116894970,2050,2050,2050,2050,0
|
|
20240513,163700,116894970,2050,2050,2050,2050,0
|
|
20240513,163600,116894970,2050,2050,2050,2050,0
|
|
20240513,163500,116894970,2050,2050,2050,2050,0
|
|
20240513,163400,116894970,2050,2050,2050,2050,0
|
|
20240513,163300,116894970,2050,2050,2050,2050,0
|
|
20240513,163200,116894970,2050,2050,2050,2050,0
|
|
20240513,163100,116894970,2050,2050,2050,2050,0
|
|
20240513,163000,116894970,2050,2050,2050,2050,0
|
|
20240513,162900,116894970,2050,2050,2050,2050,0
|
|
20240513,162800,116894970,2050,2050,2050,2050,0
|
|
20240513,162700,116894970,2050,2050,2050,2050,0
|
|
20240513,162600,116894970,2050,2050,2050,2050,958
|
|
20240513,162500,116894970,2050,2050,2050,2050,0
|
|
20240513,162400,116894970,2050,2050,2050,2050,0
|
|
20240513,162300,116894970,2050,2050,2050,2050,0
|
|
20240513,162200,116894970,2050,2050,2050,2050,0
|
|
20240513,162100,116894970,2050,2050,2050,2050,0
|
|
20240513,162000,116894970,2050,2050,2050,2050,0
|
|
20240513,161900,116894970,2050,2050,2050,2050,0
|
|
20240513,161800,116894970,2050,2050,2050,2050,0
|
|
20240513,161700,116894970,2050,2050,2050,2050,0
|
|
20240513,161600,116894970,2050,2050,2050,2050,0
|
|
20240513,161500,116894970,2050,2050,2050,2050,0
|
|
20240513,161400,116894970,2050,2050,2050,2050,0
|
|
20240513,161300,116894970,2050,2050,2050,2050,0
|
|
20240513,161200,116894970,2050,2050,2050,2050,0
|
|
20240513,161100,116894970,2050,2050,2050,2050,0
|
|
20240513,161000,116894970,2050,2050,2050,2050,0
|
|
20240513,160900,116894970,2050,2050,2050,2050,0
|
|
20240513,160800,116894970,2050,2050,2050,2050,0
|
|
20240513,160700,116894970,2050,2050,2050,2050,0
|
|
20240513,160600,116894970,2050,2050,2050,2050,0
|
|
20240513,160500,116894970,2050,2050,2050,2050,0
|
|
20240513,160400,116894970,2050,2050,2050,2050,0
|
|
20240513,160300,116894970,2050,2050,2050,2050,0
|
|
20240513,160200,116894970,2050,2050,2050,2050,0
|
|
20240513,160100,116894970,2050,2050,2050,2050,0
|
|
20240513,160000,116894970,2050,2050,2050,2050,0
|
|
20240513,155900,116894970,2050,2050,2050,2050,0
|
|
20240513,155800,116894970,2050,2050,2050,2050,0
|
|
20240513,155700,116894970,2050,2050,2050,2050,0
|
|
20240513,155600,116894970,2050,2050,2050,2050,958
|
|
20240513,155500,116894970,2050,2050,2050,2050,0
|
|
20240513,155400,116894970,2050,2050,2050,2050,0
|
|
20240513,155300,116894970,2050,2050,2050,2050,0
|
|
20240513,155200,116894970,2050,2050,2050,2050,0
|
|
20240513,155100,116894970,2050,2050,2050,2050,0
|
|
20240513,155000,116894970,2050,2050,2050,2050,0
|
|
20240513,154900,116894970,2050,2050,2050,2050,0
|
|
20240513,154800,116894970,2050,2050,2050,2050,0
|
|
20240513,154700,116894970,2050,2050,2050,2050,0
|
|
20240513,154600,116894970,2050,2050,2050,2050,0
|
|
20240513,154500,116894970,2050,2050,2050,2050,0
|
|
20240513,154400,116894970,2050,2050,2050,2050,0
|
|
20240513,154300,116894970,2050,2050,2050,2050,0
|
|
20240513,154200,116894970,2050,2050,2050,2050,0
|
|
20240513,154100,116894970,2050,2050,2050,2050,0
|
|
20240513,154000,116894970,2050,2050,2050,2050,0
|
|
20240513,153900,116894970,2050,2050,2050,2050,0
|
|
20240513,153800,116894970,2050,2050,2050,2050,0
|
|
20240513,153700,116894970,2050,2050,2050,2050,0
|
|
20240513,153600,116894970,2050,2050,2050,2050,0
|
|
20240513,153500,116894970,2050,2050,2050,2050,0
|
|
20240513,153400,116894970,2050,2050,2050,2050,0
|
|
20240513,153300,116894970,2050,2050,2050,2050,0
|
|
20240513,153200,116894970,2050,2050,2050,2050,0
|
|
20240513,153100,116894970,2050,2050,2050,2050,0
|
|
20240513,153000,116894970,2050,2050,2050,2050,958
|
|
20240513,152900,114931070,2055,2055,2055,2055,0
|
|
20240513,152800,114931070,2055,2055,2055,2055,0
|
|
20240513,152700,114931070,2055,2055,2055,2055,0
|
|
20240513,152600,114931070,2055,2055,2055,2055,0
|
|
20240513,152500,114931070,2055,2055,2055,2055,0
|
|
20240513,152400,114931070,2055,2055,2055,2055,0
|
|
20240513,152300,114931070,2055,2055,2055,2055,0
|
|
20240513,152200,114931070,2055,2055,2055,2055,0
|
|
20240513,152100,114931070,2055,2055,2055,2055,0
|
|
20240513,152000,114931070,2055,2055,2055,2055,0
|
|
20240513,151900,114931070,2055,2055,2055,2055,0
|
|
20240513,151800,114931070,2055,2035,2055,2035,30
|
|
20240513,151700,114870000,2060,2060,2060,2060,0
|
|
20240513,151600,114870000,2060,2060,2060,2060,0
|
|
20240513,151500,114870000,2060,2060,2060,2060,0
|
|
20240513,151400,114870000,2060,2060,2060,2060,0
|
|
20240513,151300,114870000,2060,2060,2060,2060,2
|
|
20240513,151200,114865880,2060,2060,2060,2060,1
|
|
20240513,151100,114863820,2065,2065,2065,2065,0
|
|
20240513,151000,114863820,2065,2065,2065,2065,0
|
|
20240513,150900,114863820,2065,2065,2065,2065,0
|
|
20240513,150800,114863820,2065,2065,2065,2065,0
|
|
20240513,150700,114863820,2065,2065,2065,2065,0
|
|
20240513,150600,114863820,2065,2065,2065,2065,0
|
|
20240513,150500,114863820,2065,2065,2065,2065,0
|
|
20240513,150400,114863820,2065,2035,2065,2035,1317
|
|
20240513,150300,112166000,2040,2020,2040,2020,2138
|
|
20240513,150200,107834375,2020,2020,2020,2020,0
|
|
20240513,150100,107834375,2020,2020,2020,2020,0
|
|
20240513,150000,107834375,2020,2020,2020,2020,0
|
|
20240513,145900,107834375,2020,2020,2020,2020,0
|
|
20240513,145800,107834375,2020,2020,2020,2020,0
|
|
20240513,145700,107834375,2020,2020,2020,2020,0
|
|
20240513,145600,107834375,2020,2020,2020,2020,0
|
|
20240513,145500,107834375,2020,2020,2020,2020,0
|
|
20240513,145400,107834375,2020,2020,2020,2020,300
|
|
20240513,145300,107228375,2020,2020,2020,2020,0
|
|
20240513,145200,107228375,2020,2020,2020,2020,2
|
|
20240513,145100,107224335,2020,2020,2020,2020,0
|
|
20240513,145000,107224335,2020,2020,2020,2020,0
|
|
20240513,144900,107224335,2020,2025,2025,2020,1141
|
|
20240513,144800,104918710,2035,2035,2035,2035,0
|
|
20240513,144700,104918710,2035,2035,2035,2035,0
|
|
20240513,144600,104918710,2035,2035,2035,2035,0
|
|
20240513,144500,104918710,2035,2035,2035,2035,0
|
|
20240513,144400,104918710,2035,2020,2035,2020,1589
|
|
20240513,144300,101686430,2035,2035,2035,2035,0
|
|
20240513,144200,101686430,2035,2035,2035,2035,1
|
|
20240513,144100,101684395,2020,2020,2020,2020,2000
|
|
20240513,144000,97644395,2035,2035,2035,2035,0
|
|
20240513,143900,97644395,2035,2035,2035,2035,0
|
|
20240513,143800,97644395,2035,2035,2035,2035,0
|
|
20240513,143700,97644395,2035,2035,2035,2035,0
|
|
20240513,143600,97644395,2035,2035,2035,2035,0
|
|
20240513,143500,97644395,2035,2035,2035,2035,0
|
|
20240513,143400,97644395,2035,2035,2035,2035,0
|
|
20240513,143300,97644395,2035,2035,2035,2035,0
|
|
20240513,143200,97644395,2035,2035,2035,2035,0
|
|
20240513,143100,97644395,2035,2035,2035,2035,0
|
|
20240513,143000,97644395,2035,2035,2035,2035,0
|
|
20240513,142900,97644395,2035,2035,2035,2035,0
|
|
20240513,142800,97644395,2035,2035,2035,2035,0
|
|
20240513,142700,97644395,2035,2035,2035,2035,0
|
|
20240513,142600,97644395,2035,2035,2035,2035,0
|
|
20240513,142500,97644395,2035,2020,2035,2020,2001
|
|
20240513,142400,93602360,2030,2030,2030,2030,0
|
|
20240513,142300,93602360,2030,2025,2030,2025,123
|
|
20240513,142200,93353190,2025,2025,2025,2025,0
|
|
20240513,142100,93353190,2025,2010,2025,2000,5652
|
|
20240513,142000,81993225,2015,2015,2015,2015,0
|
|
20240513,141900,81993225,2015,2015,2015,2015,0
|
|
20240513,141800,81993225,2015,2015,2015,2015,0
|
|
20240513,141700,81993225,2015,2015,2015,2015,0
|
|
20240513,141600,81993225,2015,2015,2015,2015,184
|
|
20240513,141500,81622465,2015,2015,2015,2015,0
|
|
20240513,141400,81622465,2015,2015,2015,2015,0
|
|
20240513,141300,81622465,2015,2015,2015,2015,0
|
|
20240513,141200,81622465,2015,2015,2015,2015,0
|
|
20240513,141100,81622465,2015,2015,2015,2015,2
|
|
20240513,141000,81618435,2005,2015,2015,2005,211
|
|
20240513,140900,81195370,2005,2015,2015,2005,238
|
|
20240513,140800,80717465,2020,2020,2020,2020,0
|
|
20240513,140700,80717465,2020,2020,2020,2020,0
|
|
20240513,140600,80717465,2020,2020,2020,2020,0
|
|
20240513,140500,80717465,2020,2020,2020,2020,0
|
|
20240513,140400,80717465,2020,2020,2020,2020,0
|
|
20240513,140300,80717465,2020,2020,2020,2020,1
|
|
20240513,140200,80715445,2020,2025,2025,2020,1197
|
|
20240513,140100,78296600,2035,2035,2035,2035,0
|
|
20240513,140000,78296600,2035,2035,2035,2035,0
|
|
20240513,135900,78296600,2035,2035,2035,2035,0
|
|
20240513,135800,78296600,2035,2035,2035,2035,0
|
|
20240513,135700,78296600,2035,2035,2035,2035,0
|
|
20240513,135600,78296600,2035,2035,2035,2035,0
|
|
20240513,135500,78296600,2035,2035,2035,2035,0
|
|
20240513,135400,78296600,2035,2035,2035,2035,0
|
|
20240513,135300,78296600,2035,2035,2035,2035,0
|
|
20240513,135200,78296600,2035,2035,2035,2035,0
|
|
20240513,135100,78296600,2035,2035,2035,2035,0
|
|
20240513,135000,78296600,2035,2035,2035,2035,0
|
|
20240513,134900,78296600,2035,2035,2035,2035,0
|
|
20240513,134800,78296600,2035,2035,2035,2035,0
|
|
20240513,134700,78296600,2035,2035,2035,2035,0
|
|
20240513,134600,78296600,2035,2035,2035,2035,0
|
|
20240513,134500,78296600,2035,2035,2035,2035,0
|
|
20240513,134400,78296600,2035,2035,2035,2035,0
|
|
20240513,134300,78296600,2035,2035,2035,2035,0
|
|
20240513,134200,78296600,2035,2035,2035,2035,0
|
|
20240513,134100,78296600,2035,2035,2035,2035,3
|
|
20240513,134000,78290495,2030,2030,2030,2030,0
|
|
20240513,133900,78290495,2030,2030,2030,2030,0
|
|
20240513,133800,78290495,2030,2030,2030,2030,0
|
|
20240513,133700,78290495,2030,2030,2030,2030,0
|
|
20240513,133600,78290495,2030,2030,2030,2030,0
|
|
20240513,133500,78290495,2030,2030,2030,2030,0
|
|
20240513,133400,78290495,2030,2030,2030,2030,834
|
|
20240513,133300,76597475,2025,2025,2025,2025,1000
|
|
20240513,133200,74572475,2030,2025,2030,2025,1011
|
|
20240513,133100,72525145,2025,2025,2025,2025,0
|
|
20240513,133000,72525145,2025,2025,2025,2025,11
|
|
20240513,132900,72502870,2015,2015,2015,2015,0
|
|
20240513,132800,72502870,2015,2010,2015,2010,375
|
|
20240513,132700,71748585,2010,2010,2010,2010,732
|
|
20240513,132600,70277265,2015,2020,2020,2015,1293
|
|
20240513,132500,67671865,2035,2025,2035,2025,2
|
|
20240513,132400,67667805,2020,2020,2020,2020,0
|
|
20240513,132300,67667805,2020,2020,2020,2020,11
|
|
20240513,132200,67645585,2020,2020,2020,2020,0
|
|
20240513,132100,67645585,2020,2020,2020,2020,0
|
|
20240513,132000,67645585,2020,2020,2020,2020,0
|
|
20240513,131900,67645585,2020,2020,2020,2020,0
|
|
20240513,131800,67645585,2020,2020,2020,2020,0
|
|
20240513,131700,67645585,2020,2020,2020,2020,0
|
|
20240513,131600,67645585,2020,2020,2020,2020,0
|
|
20240513,131500,67645585,2020,2020,2020,2020,0
|
|
20240513,131400,67645585,2020,2020,2020,2020,0
|
|
20240513,131300,67645585,2020,2020,2020,2020,39
|
|
20240513,131200,67566805,2020,2020,2020,2020,3
|
|
20240513,131100,67560745,2025,2025,2025,2025,2
|
|
20240513,131000,67556695,2030,2030,2030,2030,0
|
|
20240513,130900,67556695,2030,2030,2030,2030,0
|
|
20240513,130800,67556695,2030,2030,2030,2030,0
|
|
20240513,130700,67556695,2030,2030,2030,2030,0
|
|
20240513,130600,67556695,2030,2030,2030,2030,0
|
|
20240513,130500,67556695,2030,2030,2030,2030,0
|
|
20240513,130400,67556695,2030,2030,2030,2030,0
|
|
20240513,130300,67556695,2030,2030,2030,2030,15
|
|
20240513,130200,67526245,2030,2030,2030,2030,0
|
|
20240513,130100,67526245,2030,2025,2030,2025,15
|
|
20240513,130000,67495865,2015,2015,2015,2015,0
|
|
20240513,125900,67495865,2015,2015,2015,2015,936
|
|
20240513,125800,65609825,2020,2020,2020,2020,0
|
|
20240513,125700,65609825,2020,2020,2020,2020,0
|
|
20240513,125600,65609825,2020,2020,2020,2020,0
|
|
20240513,125500,65609825,2020,2020,2020,2020,6
|
|
20240513,125400,65597705,2020,2020,2020,2020,360
|
|
20240513,125300,64870505,2020,2020,2020,2020,2
|
|
20240513,125200,64866465,2030,2030,2030,2030,0
|
|
20240513,125100,64866465,2030,2030,2030,2030,0
|
|
20240513,125000,64866465,2030,2030,2030,2030,0
|
|
20240513,124900,64866465,2030,2025,2030,2025,200
|
|
20240513,124800,64461160,2030,2025,2030,2025,250
|
|
20240513,124700,63954830,2025,2025,2025,2025,500
|
|
20240513,124600,62942330,2025,2025,2025,2025,4
|
|
20240513,124500,62934230,2025,2025,2025,2025,100
|
|
20240513,124400,62731730,2025,2025,2025,2025,0
|
|
20240513,124300,62731730,2025,2025,2025,2025,0
|
|
20240513,124200,62731730,2025,2025,2025,2025,0
|
|
20240513,124100,62731730,2025,2025,2025,2025,0
|
|
20240513,124000,62731730,2025,2025,2025,2025,0
|
|
20240513,123900,62731730,2025,2025,2025,2025,0
|
|
20240513,123800,62731730,2025,2025,2025,2025,0
|
|
20240513,123700,62731730,2025,2025,2025,2025,0
|
|
20240513,123600,62731730,2025,2025,2025,2025,1
|
|
20240513,123500,62729705,2015,2015,2015,2015,0
|
|
20240513,123400,62729705,2015,2015,2015,2015,0
|
|
20240513,123300,62729705,2015,2015,2015,2015,0
|
|
20240513,123200,62729705,2015,2015,2015,2015,45
|
|
20240513,123100,62639030,2015,2015,2015,2015,0
|
|
20240513,123000,62639030,2015,2015,2015,2015,0
|
|
20240513,122900,62639030,2015,2015,2015,2015,0
|
|
20240513,122800,62639030,2015,2015,2015,2015,0
|
|
20240513,122700,62639030,2015,2015,2015,2015,300
|
|
20240513,122600,62034530,2015,2020,2020,2015,600
|
|
20240513,122500,60825495,2020,2020,2020,2020,194
|
|
20240513,122400,60433615,2020,2020,2020,2020,106
|
|
20240513,122300,60219495,2020,2020,2020,2020,300
|
|
20240513,122200,59613495,2030,2030,2030,2030,0
|
|
20240513,122100,59613495,2030,2030,2030,2030,0
|
|
20240513,122000,59613495,2030,2030,2030,2030,0
|
|
20240513,121900,59613495,2030,2030,2030,2030,0
|
|
20240513,121800,59613495,2030,2030,2030,2030,9
|
|
20240513,121700,59595225,2030,2030,2030,2030,0
|
|
20240513,121600,59595225,2030,2030,2030,2030,0
|
|
20240513,121500,59595225,2030,2030,2030,2030,0
|
|
20240513,121400,59595225,2030,2030,2030,2030,0
|
|
20240513,121300,59595225,2030,2030,2030,2030,0
|
|
20240513,121200,59595225,2030,2030,2030,2030,0
|
|
20240513,121100,59595225,2030,2030,2030,2030,2
|
|
20240513,121000,59591165,2030,2030,2030,2030,7
|
|
20240513,120900,59576955,2030,2035,2035,2030,3
|
|
20240513,120800,59570860,2035,2035,2035,2035,0
|
|
20240513,120700,59570860,2035,2035,2035,2035,0
|
|
20240513,120600,59570860,2035,2035,2035,2035,0
|
|
20240513,120500,59570860,2035,2035,2035,2035,0
|
|
20240513,120400,59570860,2035,2035,2035,2035,0
|
|
20240513,120300,59570860,2035,2035,2035,2035,0
|
|
20240513,120200,59570860,2035,2035,2035,2035,0
|
|
20240513,120100,59570860,2035,2035,2035,2035,1
|
|
20240513,120000,59568825,2035,2035,2035,2035,0
|
|
20240513,115900,59568825,2035,2035,2035,2035,0
|
|
20240513,115800,59568825,2035,2035,2035,2035,0
|
|
20240513,115700,59568825,2035,2035,2035,2035,0
|
|
20240513,115600,59568825,2035,2035,2035,2035,0
|
|
20240513,115500,59568825,2035,2035,2035,2035,0
|
|
20240513,115400,59568825,2035,2035,2035,2035,0
|
|
20240513,115300,59568825,2035,2035,2035,2035,0
|
|
20240513,115200,59568825,2035,2035,2035,2035,1
|
|
20240513,115100,59566790,2020,2025,2025,2020,2174
|
|
20240513,115000,55174880,2030,2030,2030,2030,0
|
|
20240513,114900,55174880,2030,2030,2030,2030,0
|
|
20240513,114800,55174880,2030,2030,2030,2030,0
|
|
20240513,114700,55174880,2030,2030,2030,2030,100
|
|
20240513,114600,54971880,2040,2045,2045,2040,1326
|
|
20240513,114500,52266695,2050,2050,2050,2050,0
|
|
20240513,114400,52266695,2050,2050,2050,2050,373
|
|
20240513,114300,51502045,2050,2050,2050,2050,0
|
|
20240513,114200,51502045,2050,2050,2050,2050,50
|
|
20240513,114100,51399545,2050,2050,2050,2050,0
|
|
20240513,114000,51399545,2050,2050,2050,2050,13
|
|
20240513,113900,51372895,2045,2045,2045,2045,219
|
|
20240513,113800,50925040,2050,2050,2050,2050,0
|
|
20240513,113700,50925040,2050,2050,2050,2050,0
|
|
20240513,113600,50925040,2050,2050,2050,2050,1
|
|
20240513,113500,50922990,2050,2050,2050,2050,1
|
|
20240513,113400,50920940,2050,2050,2050,2050,1
|
|
20240513,113300,50918890,2050,2050,2050,2050,0
|
|
20240513,113200,50918890,2050,2050,2050,2050,0
|
|
20240513,113100,50918890,2050,2050,2050,2050,0
|
|
20240513,113000,50918890,2050,2030,2050,2030,9400
|
|
20240513,112900,31707865,2030,2030,2030,2030,0
|
|
20240513,112800,31707865,2030,2030,2030,2030,0
|
|
20240513,112700,31707865,2030,2030,2030,2030,11
|
|
20240513,112600,31685535,2030,2020,2030,2020,555
|
|
20240513,112500,30564365,2020,2020,2020,2020,0
|
|
20240513,112400,30564365,2020,2020,2020,2020,17
|
|
20240513,112300,30530025,2025,2025,2025,2025,0
|
|
20240513,112200,30530025,2025,2030,2030,2025,2516
|
|
20240513,112100,25422645,2035,2035,2035,2035,0
|
|
20240513,112000,25422645,2035,2035,2035,2035,0
|
|
20240513,111900,25422645,2035,2035,2035,2035,0
|
|
20240513,111800,25422645,2035,2035,2035,2035,0
|
|
20240513,111700,25422645,2035,2035,2035,2035,0
|
|
20240513,111600,25422645,2035,2035,2035,2035,0
|
|
20240513,111500,25422645,2035,2035,2035,2035,0
|
|
20240513,111400,25422645,2035,2035,2035,2035,0
|
|
20240513,111300,25422645,2035,2035,2035,2035,0
|
|
20240513,111200,25422645,2035,2035,2035,2035,0
|
|
20240513,111100,25422645,2035,2035,2035,2035,0
|
|
20240513,111000,25422645,2035,2035,2035,2035,0
|
|
20240513,110900,25422645,2035,2035,2035,2035,0
|
|
20240513,110800,25422645,2035,2035,2035,2035,0
|
|
20240513,110700,25422645,2035,2035,2035,2035,0
|
|
20240513,110600,25422645,2035,2035,2035,2035,0
|
|
20240513,110500,25422645,2035,2035,2035,2035,0
|
|
20240513,110400,25422645,2035,2035,2035,2035,0
|
|
20240513,110300,25422645,2035,2035,2035,2035,0
|
|
20240513,110200,25422645,2035,2035,2035,2035,0
|
|
20240513,110100,25422645,2035,2035,2035,2035,0
|
|
20240513,110000,25422645,2035,2035,2035,2035,0
|
|
20240513,105900,25422645,2035,2035,2035,2035,6
|
|
20240513,105800,25410435,2035,2030,2035,2030,2
|
|
20240513,105700,25406370,2040,2040,2040,2040,0
|
|
20240513,105600,25406370,2040,2040,2040,2040,3
|
|
20240513,105500,25400250,2030,2030,2030,2030,0
|
|
20240513,105400,25400250,2030,2030,2030,2030,378
|
|
20240513,105300,24632910,2045,2045,2045,2045,0
|
|
20240513,105200,24632910,2045,2045,2045,2045,0
|
|
20240513,105100,24632910,2045,2045,2045,2045,0
|
|
20240513,105000,24632910,2045,2045,2045,2045,0
|
|
20240513,104900,24632910,2045,2045,2045,2045,0
|
|
20240513,104800,24632910,2045,2045,2045,2045,0
|
|
20240513,104700,24632910,2045,2045,2045,2045,0
|
|
20240513,104600,24632910,2045,2045,2045,2045,0
|
|
20240513,104500,24632910,2045,2045,2045,2045,0
|
|
20240513,104400,24632910,2045,2045,2045,2045,0
|
|
20240513,104300,24632910,2045,2045,2045,2045,0
|
|
20240513,104200,24632910,2045,2045,2045,2045,0
|
|
20240513,104100,24632910,2045,2045,2045,2045,2
|
|
20240513,104000,24628820,2050,2050,2050,2050,0
|
|
20240513,103900,24628820,2050,2050,2050,2050,0
|
|
20240513,103800,24628820,2050,2030,2050,2030,37
|
|
20240513,103700,24553670,2030,2030,2030,2030,20
|
|
20240513,103600,24513070,2030,2030,2030,2030,12
|
|
20240513,103500,24488710,2030,2030,2030,2030,0
|
|
20240513,103400,24488710,2030,2025,2030,2025,1300
|
|
20240513,103300,21856205,2025,2025,2025,2025,0
|
|
20240513,103200,21856205,2025,2025,2025,2025,34
|
|
20240513,103100,21787355,2025,2025,2025,2025,20
|
|
20240513,103000,21746855,2025,2025,2025,2025,0
|
|
20240513,102900,21746855,2025,2025,2025,2025,0
|
|
20240513,102800,21746855,2025,2025,2025,2025,0
|
|
20240513,102700,21746855,2025,2025,2025,2025,0
|
|
20240513,102600,21746855,2025,2025,2025,2025,0
|
|
20240513,102500,21746855,2025,2025,2025,2025,25
|
|
20240513,102400,21696230,2025,2025,2025,2025,0
|
|
20240513,102300,21696230,2025,2025,2025,2025,0
|
|
20240513,102200,21696230,2025,2025,2025,2025,70
|
|
20240513,102100,21554480,2025,2025,2025,2025,0
|
|
20240513,102000,21554480,2025,2025,2025,2025,0
|
|
20240513,101900,21554480,2025,2025,2025,2025,0
|
|
20240513,101800,21554480,2025,2025,2025,2025,0
|
|
20240513,101700,21554480,2025,2025,2025,2025,0
|
|
20240513,101600,21554480,2025,2025,2025,2025,0
|
|
20240513,101500,21554480,2025,2020,2025,2020,105
|
|
20240513,101400,21342355,2025,2025,2025,2025,0
|
|
20240513,101300,21342355,2025,2025,2025,2025,100
|
|
20240513,101200,21139855,2025,2025,2025,2025,906
|
|
20240513,101100,19305205,2020,2020,2020,2020,0
|
|
20240513,101000,19305205,2020,2020,2020,2020,0
|
|
20240513,100900,19305205,2020,2025,2025,2020,235
|
|
20240513,100800,18830395,2025,2025,2025,2025,131
|
|
20240513,100700,18565120,2025,2030,2030,2020,121
|
|
20240513,100600,18320190,2025,2025,2025,2025,200
|
|
20240513,100500,17915190,2025,2025,2025,2025,1
|
|
20240513,100400,17913165,2025,2025,2025,2025,10
|
|
20240513,100300,17892915,2025,2025,2025,2025,5
|
|
20240513,100200,17882790,2025,2025,2025,2025,2
|
|
20240513,100100,17878740,2020,2020,2020,2020,0
|
|
20240513,100000,17878740,2020,2020,2020,2020,0
|
|
20240513,095900,17878740,2020,2020,2020,2020,0
|
|
20240513,095800,17878740,2020,2020,2020,2020,0
|
|
20240513,095700,17878740,2020,2020,2020,2020,0
|
|
20240513,095600,17878740,2020,2020,2020,2020,0
|
|
20240513,095500,17878740,2020,2025,2025,2020,101
|
|
20240513,095400,17674220,2025,2025,2025,2025,0
|
|
20240513,095300,17674220,2025,2025,2025,2025,6
|
|
20240513,095200,17662070,2020,2020,2020,2020,0
|
|
20240513,095100,17662070,2020,2020,2020,2020,0
|
|
20240513,095000,17662070,2020,2025,2025,2020,1000
|
|
20240513,094900,15640975,2030,2030,2030,2030,0
|
|
20240513,094800,15640975,2030,2030,2030,2030,0
|
|
20240513,094700,15640975,2030,2030,2030,2030,0
|
|
20240513,094600,15640975,2030,2030,2030,2030,0
|
|
20240513,094500,15640975,2030,2030,2030,2030,0
|
|
20240513,094400,15640975,2030,2030,2030,2030,0
|
|
20240513,094300,15640975,2030,2030,2030,2030,0
|
|
20240513,094200,15640975,2030,2030,2030,2030,0
|
|
20240513,094100,15640975,2030,2030,2030,2030,0
|
|
20240513,094000,15640975,2030,2025,2030,2025,15
|
|
20240513,093900,15610535,2025,2025,2025,2025,1251
|
|
20240513,093800,13077260,2030,2030,2030,2030,0
|
|
20240513,093700,13077260,2030,2030,2030,2030,0
|
|
20240513,093600,13077260,2030,2030,2030,2030,0
|
|
20240513,093500,13077260,2030,2030,2030,2030,0
|
|
20240513,093400,13077260,2030,2030,2030,2030,600
|
|
20240513,093300,11859260,2030,2030,2030,2030,0
|
|
20240513,093200,11859260,2030,2030,2030,2030,0
|
|
20240513,093100,11859260,2030,2030,2030,2030,0
|
|
20240513,093000,11859260,2030,2030,2030,2030,179
|
|
20240513,092900,11495890,2025,2025,2025,2025,0
|
|
20240513,092800,11495890,2025,2025,2025,2025,1000
|
|
20240513,092700,9470890,2035,2035,2035,2035,0
|
|
20240513,092600,9470890,2035,2035,2035,2035,0
|
|
20240513,092500,9470890,2035,2035,2035,2035,1
|
|
20240513,092400,9468855,2025,2025,2025,2025,1004
|
|
20240513,092300,7435755,2035,2035,2035,2035,0
|
|
20240513,092200,7435755,2035,2035,2035,2035,0
|
|
20240513,092100,7435755,2035,2035,2035,2035,0
|
|
20240513,092000,7435755,2035,2035,2035,2035,14
|
|
20240513,091900,7407265,2025,2025,2025,2025,701
|
|
20240513,091800,5987740,2025,2025,2025,2025,0
|
|
20240513,091700,5987740,2025,2025,2025,2025,0
|
|
20240513,091600,5987740,2025,2025,2025,2025,53
|
|
20240513,091500,5880415,2025,2025,2025,2025,614
|
|
20240513,091400,4637065,2035,2035,2035,2035,14
|
|
20240513,091300,4608575,2025,2025,2025,2025,0
|
|
20240513,091200,4608575,2025,2025,2025,2025,0
|
|
20240513,091100,4608575,2025,2025,2025,2025,0
|
|
20240513,091000,4608575,2025,2025,2025,2025,100
|
|
20240513,090900,4406075,2025,2025,2025,2025,20
|
|
20240513,090800,4365575,2020,2020,2020,2020,0
|
|
20240513,090700,4365575,2020,2020,2020,2020,0
|
|
20240513,090600,4365575,2020,2020,2020,2020,0
|
|
20240513,090500,4365575,2020,2020,2020,2020,15
|
|
20240513,090400,4335275,2020,2025,2025,2020,483
|
|
20240513,090300,3359360,2030,2030,2030,2030,180
|
|
20240513,090200,2993960,2035,2040,2040,2035,150
|
|
20240513,090100,2688210,2040,2040,2040,2040,1266
|
|
20240513,090000,105570,2070,2070,2070,2070,51
|