636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241008,193300,224439055,2020,2020,2020,2020,5939
|
|
20241008,193200,224439055,2020,2020,2020,2020,0
|
|
20241008,193100,224439055,2020,2020,2020,2020,0
|
|
20241008,193000,224439055,2020,2020,2020,2020,0
|
|
20241008,192900,224439055,2020,2020,2020,2020,0
|
|
20241008,192800,224439055,2020,2020,2020,2020,0
|
|
20241008,192700,224439055,2020,2020,2020,2020,0
|
|
20241008,192600,224439055,2020,2020,2020,2020,0
|
|
20241008,192500,224439055,2020,2020,2020,2020,0
|
|
20241008,192400,224439055,2020,2020,2020,2020,0
|
|
20241008,192300,224439055,2020,2020,2020,2020,0
|
|
20241008,192200,224439055,2020,2020,2020,2020,0
|
|
20241008,192100,224439055,2020,2020,2020,2020,0
|
|
20241008,192000,224439055,2020,2020,2020,2020,0
|
|
20241008,191900,224439055,2020,2020,2020,2020,0
|
|
20241008,191800,224439055,2020,2020,2020,2020,0
|
|
20241008,191700,224439055,2020,2020,2020,2020,0
|
|
20241008,191600,224439055,2020,2020,2020,2020,0
|
|
20241008,191500,224439055,2020,2020,2020,2020,0
|
|
20241008,191400,224439055,2020,2020,2020,2020,0
|
|
20241008,191300,224439055,2020,2020,2020,2020,0
|
|
20241008,191200,224439055,2020,2020,2020,2020,0
|
|
20241008,191100,224439055,2020,2020,2020,2020,0
|
|
20241008,191000,224439055,2020,2020,2020,2020,0
|
|
20241008,190900,224439055,2020,2020,2020,2020,0
|
|
20241008,190800,224439055,2020,2020,2020,2020,0
|
|
20241008,190700,224439055,2020,2020,2020,2020,0
|
|
20241008,190600,224439055,2020,2020,2020,2020,0
|
|
20241008,190500,224439055,2020,2020,2020,2020,0
|
|
20241008,190400,224439055,2020,2020,2020,2020,0
|
|
20241008,190300,224439055,2020,2020,2020,2020,5939
|
|
20241008,190200,224439055,2020,2020,2020,2020,0
|
|
20241008,190100,224439055,2020,2020,2020,2020,0
|
|
20241008,190000,224439055,2020,2020,2020,2020,0
|
|
20241008,185900,224439055,2020,2020,2020,2020,0
|
|
20241008,185800,224439055,2020,2020,2020,2020,0
|
|
20241008,185700,224439055,2020,2020,2020,2020,0
|
|
20241008,185600,224439055,2020,2020,2020,2020,0
|
|
20241008,185500,224439055,2020,2020,2020,2020,0
|
|
20241008,185400,224439055,2020,2020,2020,2020,0
|
|
20241008,185300,224439055,2020,2020,2020,2020,0
|
|
20241008,185200,224439055,2020,2020,2020,2020,0
|
|
20241008,185100,224439055,2020,2020,2020,2020,0
|
|
20241008,185000,224439055,2020,2020,2020,2020,0
|
|
20241008,184900,224439055,2020,2020,2020,2020,0
|
|
20241008,184800,224439055,2020,2020,2020,2020,0
|
|
20241008,184700,224439055,2020,2020,2020,2020,0
|
|
20241008,184600,224439055,2020,2020,2020,2020,0
|
|
20241008,184500,224439055,2020,2020,2020,2020,0
|
|
20241008,184400,224439055,2020,2020,2020,2020,0
|
|
20241008,184300,224439055,2020,2020,2020,2020,0
|
|
20241008,184200,224439055,2020,2020,2020,2020,0
|
|
20241008,184100,224439055,2020,2020,2020,2020,0
|
|
20241008,184000,224439055,2020,2020,2020,2020,0
|
|
20241008,183900,224439055,2020,2020,2020,2020,0
|
|
20241008,183800,224439055,2020,2020,2020,2020,0
|
|
20241008,183700,224439055,2020,2020,2020,2020,0
|
|
20241008,183600,224439055,2020,2020,2020,2020,0
|
|
20241008,183500,224439055,2020,2020,2020,2020,0
|
|
20241008,183400,224439055,2020,2020,2020,2020,0
|
|
20241008,183300,224439055,2020,2020,2020,2020,5939
|
|
20241008,183200,224439055,2020,2020,2020,2020,0
|
|
20241008,183100,224439055,2020,2020,2020,2020,0
|
|
20241008,183000,224439055,2020,2020,2020,2020,0
|
|
20241008,182900,224439055,2020,2020,2020,2020,0
|
|
20241008,182800,224439055,2020,2020,2020,2020,0
|
|
20241008,182700,224439055,2020,2020,2020,2020,0
|
|
20241008,182600,224439055,2020,2020,2020,2020,0
|
|
20241008,182500,224439055,2020,2020,2020,2020,0
|
|
20241008,182400,224439055,2020,2020,2020,2020,0
|
|
20241008,182300,224439055,2020,2020,2020,2020,0
|
|
20241008,182200,224439055,2020,2020,2020,2020,0
|
|
20241008,182100,224439055,2020,2020,2020,2020,0
|
|
20241008,182000,224439055,2020,2020,2020,2020,0
|
|
20241008,181900,224439055,2020,2020,2020,2020,0
|
|
20241008,181800,224439055,2020,2020,2020,2020,0
|
|
20241008,181700,224439055,2020,2020,2020,2020,0
|
|
20241008,181600,224439055,2020,2020,2020,2020,0
|
|
20241008,181500,224439055,2020,2020,2020,2020,0
|
|
20241008,181400,224439055,2020,2020,2020,2020,0
|
|
20241008,181300,224439055,2020,2020,2020,2020,0
|
|
20241008,181200,224439055,2020,2020,2020,2020,0
|
|
20241008,181100,224439055,2020,2020,2020,2020,0
|
|
20241008,181000,224439055,2020,2020,2020,2020,0
|
|
20241008,180900,224439055,2020,2020,2020,2020,0
|
|
20241008,180800,224439055,2020,2020,2020,2020,0
|
|
20241008,180700,224439055,2020,2020,2020,2020,0
|
|
20241008,180600,224439055,2020,2020,2020,2020,0
|
|
20241008,180500,224439055,2020,2020,2020,2020,0
|
|
20241008,180400,224439055,2020,2020,2020,2020,0
|
|
20241008,180300,224439055,2020,2020,2020,2020,5939
|
|
20241008,180200,224439055,2020,2020,2020,2020,0
|
|
20241008,180100,224439055,2020,2020,2020,2020,0
|
|
20241008,180000,224439055,2020,2020,2020,2020,0
|
|
20241008,175900,224439055,2020,2020,2020,2020,0
|
|
20241008,175800,224439055,2020,2020,2020,2020,0
|
|
20241008,175700,224439055,2020,2020,2020,2020,0
|
|
20241008,175600,224439055,2020,2020,2020,2020,0
|
|
20241008,175500,224439055,2020,2020,2020,2020,0
|
|
20241008,175400,224439055,2020,2020,2020,2020,0
|
|
20241008,175300,224439055,2020,2020,2020,2020,0
|
|
20241008,175200,224439055,2020,2020,2020,2020,0
|
|
20241008,175100,224439055,2020,2020,2020,2020,0
|
|
20241008,175000,224439055,2020,2020,2020,2020,0
|
|
20241008,174900,224439055,2020,2020,2020,2020,0
|
|
20241008,174800,224439055,2020,2020,2020,2020,0
|
|
20241008,174700,224439055,2020,2020,2020,2020,0
|
|
20241008,174600,224439055,2020,2020,2020,2020,0
|
|
20241008,174500,224439055,2020,2020,2020,2020,0
|
|
20241008,174400,224439055,2020,2020,2020,2020,0
|
|
20241008,174300,224439055,2020,2020,2020,2020,0
|
|
20241008,174200,224439055,2020,2020,2020,2020,0
|
|
20241008,174100,224439055,2020,2020,2020,2020,0
|
|
20241008,174000,224439055,2020,2020,2020,2020,0
|
|
20241008,173900,224439055,2020,2020,2020,2020,0
|
|
20241008,173800,224439055,2020,2020,2020,2020,0
|
|
20241008,173700,224439055,2020,2020,2020,2020,0
|
|
20241008,173600,224439055,2020,2020,2020,2020,0
|
|
20241008,173500,224439055,2020,2020,2020,2020,0
|
|
20241008,173400,224439055,2020,2020,2020,2020,0
|
|
20241008,173300,224439055,2020,2020,2020,2020,5939
|
|
20241008,173200,224439055,2020,2020,2020,2020,0
|
|
20241008,173100,224439055,2020,2020,2020,2020,0
|
|
20241008,173000,224439055,2020,2020,2020,2020,0
|
|
20241008,172900,224439055,2020,2020,2020,2020,0
|
|
20241008,172800,224439055,2020,2020,2020,2020,0
|
|
20241008,172700,224439055,2020,2020,2020,2020,0
|
|
20241008,172600,224439055,2020,2020,2020,2020,0
|
|
20241008,172500,224439055,2020,2020,2020,2020,0
|
|
20241008,172400,224439055,2020,2020,2020,2020,0
|
|
20241008,172300,224439055,2020,2020,2020,2020,0
|
|
20241008,172200,224439055,2020,2020,2020,2020,0
|
|
20241008,172100,224439055,2020,2020,2020,2020,0
|
|
20241008,172000,224439055,2020,2020,2020,2020,0
|
|
20241008,171900,224439055,2020,2020,2020,2020,0
|
|
20241008,171800,224439055,2020,2020,2020,2020,0
|
|
20241008,171700,224439055,2020,2020,2020,2020,0
|
|
20241008,171600,224439055,2020,2020,2020,2020,0
|
|
20241008,171500,224439055,2020,2020,2020,2020,0
|
|
20241008,171400,224439055,2020,2020,2020,2020,0
|
|
20241008,171300,224439055,2020,2020,2020,2020,0
|
|
20241008,171200,224439055,2020,2020,2020,2020,0
|
|
20241008,171100,224439055,2020,2020,2020,2020,0
|
|
20241008,171000,224439055,2020,2020,2020,2020,0
|
|
20241008,170900,224439055,2020,2020,2020,2020,0
|
|
20241008,170800,224439055,2020,2020,2020,2020,0
|
|
20241008,170700,224439055,2020,2020,2020,2020,0
|
|
20241008,170600,224439055,2020,2020,2020,2020,0
|
|
20241008,170500,224439055,2020,2020,2020,2020,0
|
|
20241008,170400,224439055,2020,2020,2020,2020,0
|
|
20241008,170300,224439055,2020,2020,2020,2020,5939
|
|
20241008,170200,224439055,2020,2020,2020,2020,0
|
|
20241008,170100,224439055,2020,2020,2020,2020,0
|
|
20241008,170000,224439055,2020,2020,2020,2020,0
|
|
20241008,165900,224439055,2020,2020,2020,2020,0
|
|
20241008,165800,224439055,2020,2020,2020,2020,0
|
|
20241008,165700,224439055,2020,2020,2020,2020,0
|
|
20241008,165600,224439055,2020,2020,2020,2020,0
|
|
20241008,165500,224439055,2020,2020,2020,2020,0
|
|
20241008,165400,224439055,2020,2020,2020,2020,0
|
|
20241008,165300,224439055,2020,2020,2020,2020,0
|
|
20241008,165200,224439055,2020,2020,2020,2020,0
|
|
20241008,165100,224439055,2020,2020,2020,2020,0
|
|
20241008,165000,224439055,2020,2020,2020,2020,0
|
|
20241008,164900,224439055,2020,2020,2020,2020,0
|
|
20241008,164800,224439055,2020,2020,2020,2020,0
|
|
20241008,164700,224439055,2020,2020,2020,2020,0
|
|
20241008,164600,224439055,2020,2020,2020,2020,0
|
|
20241008,164500,224439055,2020,2020,2020,2020,0
|
|
20241008,164400,224439055,2020,2020,2020,2020,0
|
|
20241008,164300,224439055,2020,2020,2020,2020,0
|
|
20241008,164200,224439055,2020,2020,2020,2020,0
|
|
20241008,164100,224439055,2020,2020,2020,2020,0
|
|
20241008,164000,224439055,2020,2020,2020,2020,0
|
|
20241008,163900,224439055,2020,2020,2020,2020,0
|
|
20241008,163800,224439055,2020,2020,2020,2020,0
|
|
20241008,163700,224439055,2020,2020,2020,2020,0
|
|
20241008,163600,224439055,2020,2020,2020,2020,0
|
|
20241008,163500,224439055,2020,2020,2020,2020,0
|
|
20241008,163400,224439055,2020,2020,2020,2020,0
|
|
20241008,163300,224439055,2020,2020,2020,2020,5939
|
|
20241008,163200,224439055,2020,2020,2020,2020,0
|
|
20241008,163100,224439055,2020,2020,2020,2020,0
|
|
20241008,163000,224439055,2020,2020,2020,2020,0
|
|
20241008,162900,224439055,2020,2020,2020,2020,0
|
|
20241008,162800,224439055,2020,2020,2020,2020,0
|
|
20241008,162700,224439055,2020,2020,2020,2020,0
|
|
20241008,162600,224439055,2020,2020,2020,2020,0
|
|
20241008,162500,224439055,2020,2020,2020,2020,0
|
|
20241008,162400,224439055,2020,2020,2020,2020,0
|
|
20241008,162300,224439055,2020,2020,2020,2020,0
|
|
20241008,162200,224439055,2020,2020,2020,2020,0
|
|
20241008,162100,224439055,2020,2020,2020,2020,0
|
|
20241008,162000,224439055,2020,2020,2020,2020,0
|
|
20241008,161900,224439055,2020,2020,2020,2020,0
|
|
20241008,161800,224439055,2020,2020,2020,2020,0
|
|
20241008,161700,224439055,2020,2020,2020,2020,0
|
|
20241008,161600,224439055,2020,2020,2020,2020,0
|
|
20241008,161500,224439055,2020,2020,2020,2020,0
|
|
20241008,161400,224439055,2020,2020,2020,2020,0
|
|
20241008,161300,224439055,2020,2020,2020,2020,0
|
|
20241008,161200,224439055,2020,2020,2020,2020,0
|
|
20241008,161100,224439055,2020,2020,2020,2020,0
|
|
20241008,161000,224439055,2020,2020,2020,2020,0
|
|
20241008,160900,224439055,2020,2020,2020,2020,0
|
|
20241008,160800,224439055,2020,2020,2020,2020,0
|
|
20241008,160700,224439055,2020,2020,2020,2020,0
|
|
20241008,160600,224439055,2020,2020,2020,2020,0
|
|
20241008,160500,224439055,2020,2020,2020,2020,0
|
|
20241008,160400,224439055,2020,2020,2020,2020,0
|
|
20241008,160300,224439055,2020,2020,2020,2020,5939
|
|
20241008,160200,224439055,2020,2020,2020,2020,0
|
|
20241008,160100,224439055,2020,2020,2020,2020,0
|
|
20241008,160000,224439055,2020,2020,2020,2020,0
|
|
20241008,155900,224439055,2020,2020,2020,2020,0
|
|
20241008,155800,224439055,2020,2020,2020,2020,0
|
|
20241008,155700,224439055,2020,2020,2020,2020,0
|
|
20241008,155600,224439055,2020,2020,2020,2020,0
|
|
20241008,155500,224439055,2020,2020,2020,2020,0
|
|
20241008,155400,224439055,2020,2020,2020,2020,0
|
|
20241008,155300,224439055,2020,2020,2020,2020,0
|
|
20241008,155200,224439055,2020,2020,2020,2020,0
|
|
20241008,155100,224439055,2020,2020,2020,2020,0
|
|
20241008,155000,224439055,2020,2020,2020,2020,0
|
|
20241008,154900,224439055,2020,2020,2020,2020,0
|
|
20241008,154800,224439055,2020,2020,2020,2020,0
|
|
20241008,154700,224439055,2020,2020,2020,2020,0
|
|
20241008,154600,224439055,2020,2020,2020,2020,0
|
|
20241008,154500,224439055,2020,2020,2020,2020,0
|
|
20241008,154400,224439055,2020,2020,2020,2020,0
|
|
20241008,154300,224439055,2020,2020,2020,2020,0
|
|
20241008,154200,224439055,2020,2020,2020,2020,0
|
|
20241008,154100,224439055,2020,2020,2020,2020,0
|
|
20241008,154000,224439055,2020,2020,2020,2020,0
|
|
20241008,153900,224439055,2020,2020,2020,2020,0
|
|
20241008,153800,224439055,2020,2020,2020,2020,0
|
|
20241008,153700,224439055,2020,2020,2020,2020,0
|
|
20241008,153600,224439055,2020,2020,2020,2020,0
|
|
20241008,153500,224439055,2020,2020,2020,2020,0
|
|
20241008,153400,224439055,2020,2020,2020,2020,0
|
|
20241008,153300,224439055,2020,2020,2020,2020,5939
|
|
20241008,153200,224439055,2020,2020,2020,2020,0
|
|
20241008,153100,224439055,2020,2020,2020,2020,0
|
|
20241008,153000,224439055,2020,2020,2020,2020,5939
|
|
20241008,152900,212442275,2030,2030,2030,2030,0
|
|
20241008,152800,212442275,2030,2030,2030,2030,0
|
|
20241008,152700,212442275,2030,2030,2030,2030,0
|
|
20241008,152600,212442275,2030,2030,2030,2030,0
|
|
20241008,152500,212442275,2030,2030,2030,2030,0
|
|
20241008,152400,212442275,2030,2030,2030,2030,0
|
|
20241008,152300,212442275,2030,2030,2030,2030,0
|
|
20241008,152200,212442275,2030,2030,2030,2030,0
|
|
20241008,152100,212442275,2030,2030,2030,2030,0
|
|
20241008,152000,212442275,2030,2030,2030,2030,0
|
|
20241008,151900,212442275,2030,2030,2030,2030,2
|
|
20241008,151800,212438215,2030,2030,2030,2030,0
|
|
20241008,151700,212438215,2030,2030,2030,2030,0
|
|
20241008,151600,212438215,2030,2030,2030,2030,11
|
|
20241008,151500,212415885,2020,2035,2035,2020,623
|
|
20241008,151400,211155580,2035,2030,2035,2030,1010
|
|
20241008,151300,209105230,2030,2030,2030,2030,0
|
|
20241008,151200,209105230,2030,2030,2030,2030,0
|
|
20241008,151100,209105230,2030,2030,2030,2030,0
|
|
20241008,151000,209105230,2030,2030,2030,2030,0
|
|
20241008,150900,209105230,2030,2030,2030,2030,1
|
|
20241008,150800,209103200,2020,2020,2020,2020,507
|
|
20241008,150700,208079060,2030,2030,2030,2030,0
|
|
20241008,150600,208079060,2030,2030,2030,2030,4
|
|
20241008,150500,208070940,2030,2030,2030,2030,0
|
|
20241008,150400,208070940,2030,2030,2030,2030,0
|
|
20241008,150300,208070940,2030,2030,2030,2030,3000
|
|
20241008,150200,201980940,2030,2030,2030,2030,15
|
|
20241008,150100,201950490,2030,2030,2030,2030,1
|
|
20241008,150000,201948460,2025,2025,2025,2025,0
|
|
20241008,145900,201948460,2025,2025,2025,2025,390
|
|
20241008,145800,201158710,2025,2025,2025,2025,0
|
|
20241008,145700,201158710,2025,2025,2025,2025,0
|
|
20241008,145600,201158710,2025,2025,2025,2025,0
|
|
20241008,145500,201158710,2025,2020,2025,2020,215
|
|
20241008,145400,200724405,2025,2025,2025,2025,0
|
|
20241008,145300,200724405,2025,2020,2025,2015,561
|
|
20241008,145200,199593935,2025,2025,2025,2025,93
|
|
20241008,145100,199405610,2025,2025,2025,2025,1
|
|
20241008,145000,199403585,2025,2020,2025,2020,1407
|
|
20241008,144900,196561410,2025,2025,2025,2025,1
|
|
20241008,144800,196559385,2020,2020,2020,2020,0
|
|
20241008,144700,196559385,2020,2025,2025,2020,681
|
|
20241008,144600,195183710,2025,2025,2025,2025,1
|
|
20241008,144500,195181685,2025,2025,2025,2025,30
|
|
20241008,144400,195120935,2030,2030,2030,2030,0
|
|
20241008,144300,195120935,2030,2030,2030,2030,0
|
|
20241008,144200,195120935,2030,2030,2030,2030,0
|
|
20241008,144100,195120935,2030,2020,2030,2020,506
|
|
20241008,144000,194098805,2015,2015,2015,2015,1434
|
|
20241008,143900,191209295,2020,2020,2020,2020,0
|
|
20241008,143800,191209295,2020,2020,2020,2020,11
|
|
20241008,143700,191187075,2020,2020,2020,2020,0
|
|
20241008,143600,191187075,2020,2020,2020,2020,0
|
|
20241008,143500,191187075,2020,2020,2020,2020,3
|
|
20241008,143400,191181015,2020,2020,2020,2020,0
|
|
20241008,143300,191181015,2020,2020,2020,2020,1
|
|
20241008,143200,191178995,2015,2015,2015,2015,0
|
|
20241008,143100,191178995,2015,2020,2020,2015,1001
|
|
20241008,143000,189161975,2020,2020,2020,2020,0
|
|
20241008,142900,189161975,2020,2015,2020,2010,4898
|
|
20241008,142800,179301715,2015,2015,2015,2015,41
|
|
20241008,142700,179219100,2020,2020,2020,2020,21
|
|
20241008,142600,179176680,2015,2020,2020,2015,7002
|
|
20241008,142500,165067640,2020,2020,2020,2020,288
|
|
20241008,142400,164485880,2020,2020,2020,2020,1169
|
|
20241008,142300,162124500,2020,2020,2020,2020,2446
|
|
20241008,142200,157183580,2020,2020,2020,2020,20
|
|
20241008,142100,157143180,2025,2025,2025,2025,0
|
|
20241008,142000,157143180,2025,2025,2025,2025,51
|
|
20241008,141900,157039905,2030,2030,2030,2030,0
|
|
20241008,141800,157039905,2030,2030,2030,2030,0
|
|
20241008,141700,157039905,2030,2030,2030,2030,0
|
|
20241008,141600,157039905,2030,2020,2030,2020,576
|
|
20241008,141500,155875475,2025,2025,2025,2025,0
|
|
20241008,141400,155875475,2025,2020,2025,2020,1181
|
|
20241008,141300,153489850,2020,2020,2020,2020,0
|
|
20241008,141200,153489850,2020,2020,2020,2020,1
|
|
20241008,141100,153487830,2020,2020,2020,2020,105
|
|
20241008,141000,153275730,2025,2025,2025,2025,0
|
|
20241008,140900,153275730,2025,2025,2025,2025,0
|
|
20241008,140800,153275730,2025,2025,2025,2025,21
|
|
20241008,140700,153233205,2025,2020,2025,2020,2
|
|
20241008,140600,153229160,2020,2020,2020,2020,0
|
|
20241008,140500,153229160,2020,2020,2020,2020,0
|
|
20241008,140400,153229160,2020,2020,2020,2020,0
|
|
20241008,140300,153229160,2020,2020,2020,2020,0
|
|
20241008,140200,153229160,2020,2020,2020,2020,0
|
|
20241008,140100,153229160,2020,2020,2020,2020,0
|
|
20241008,140000,153229160,2020,2020,2020,2020,158
|
|
20241008,135900,152910000,2025,2025,2025,2025,36
|
|
20241008,135800,152837100,2025,2025,2025,2025,0
|
|
20241008,135700,152837100,2025,2025,2025,2025,18
|
|
20241008,135600,152800650,2030,2030,2030,2030,0
|
|
20241008,135500,152800650,2030,2030,2030,2030,0
|
|
20241008,135400,152800650,2030,2030,2030,2030,0
|
|
20241008,135300,152800650,2030,2030,2030,2030,1
|
|
20241008,135200,152798620,2020,2020,2020,2020,0
|
|
20241008,135100,152798620,2020,2020,2020,2020,5
|
|
20241008,135000,152788520,2025,2025,2025,2025,0
|
|
20241008,134900,152788520,2025,2025,2025,2025,0
|
|
20241008,134800,152788520,2025,2020,2025,2020,35
|
|
20241008,134700,152717745,2025,2025,2025,2025,0
|
|
20241008,134600,152717745,2025,2025,2025,2025,0
|
|
20241008,134500,152717745,2025,2025,2025,2025,0
|
|
20241008,134400,152717745,2025,2025,2025,2025,0
|
|
20241008,134300,152717745,2025,2025,2025,2025,0
|
|
20241008,134200,152717745,2025,2025,2025,2025,0
|
|
20241008,134100,152717745,2025,2025,2025,2025,301
|
|
20241008,134000,152108220,2025,2025,2025,2025,0
|
|
20241008,133900,152108220,2025,2025,2025,2025,0
|
|
20241008,133800,152108220,2025,2025,2025,2025,0
|
|
20241008,133700,152108220,2025,2025,2025,2025,205
|
|
20241008,133600,151693095,2025,2025,2025,2025,0
|
|
20241008,133500,151693095,2025,2025,2025,2025,5
|
|
20241008,133400,151682970,2030,2030,2030,2030,0
|
|
20241008,133300,151682970,2030,2030,2030,2030,3
|
|
20241008,133200,151676880,2020,2020,2020,2020,0
|
|
20241008,133100,151676880,2020,2020,2020,2020,0
|
|
20241008,133000,151676880,2020,2020,2020,2020,1486
|
|
20241008,132900,148675160,2035,2035,2035,2035,0
|
|
20241008,132800,148675160,2035,2020,2035,2020,13993
|
|
20241008,132700,120409285,2025,2030,2030,2025,1077
|
|
20241008,132600,118228270,2035,2035,2035,2035,0
|
|
20241008,132500,118228270,2035,2035,2035,2035,0
|
|
20241008,132400,118228270,2035,2035,2035,2035,5
|
|
20241008,132300,118218095,2035,2035,2035,2035,0
|
|
20241008,132200,118218095,2035,2035,2035,2035,0
|
|
20241008,132100,118218095,2035,2035,2035,2035,0
|
|
20241008,132000,118218095,2035,2035,2035,2035,10
|
|
20241008,131900,118197745,2035,2035,2035,2035,0
|
|
20241008,131800,118197745,2035,2035,2035,2035,0
|
|
20241008,131700,118197745,2035,2035,2035,2035,2
|
|
20241008,131600,118193675,2035,2035,2035,2035,0
|
|
20241008,131500,118193675,2035,2035,2035,2035,0
|
|
20241008,131400,118193675,2035,2035,2035,2035,0
|
|
20241008,131300,118193675,2035,2035,2035,2035,0
|
|
20241008,131200,118193675,2035,2035,2035,2035,2
|
|
20241008,131100,118189605,2025,2035,2035,2025,2
|
|
20241008,131000,118185545,2025,2025,2025,2025,1
|
|
20241008,130900,118183520,2035,2035,2035,2035,0
|
|
20241008,130800,118183520,2035,2035,2035,2035,0
|
|
20241008,130700,118183520,2035,2035,2035,2035,0
|
|
20241008,130600,118183520,2035,2035,2035,2035,1
|
|
20241008,130500,118181485,2025,2025,2025,2025,0
|
|
20241008,130400,118181485,2025,2025,2025,2025,0
|
|
20241008,130300,118181485,2025,2025,2025,2025,0
|
|
20241008,130200,118181485,2025,2025,2025,2025,0
|
|
20241008,130100,118181485,2025,2030,2030,2025,100
|
|
20241008,130000,117978935,2035,2035,2035,2035,0
|
|
20241008,125900,117978935,2035,2035,2035,2035,0
|
|
20241008,125800,117978935,2035,2035,2035,2035,0
|
|
20241008,125700,117978935,2035,2035,2035,2035,0
|
|
20241008,125600,117978935,2035,2035,2035,2035,30
|
|
20241008,125500,117917885,2035,2035,2035,2035,0
|
|
20241008,125400,117917885,2035,2035,2035,2035,0
|
|
20241008,125300,117917885,2035,2035,2035,2035,0
|
|
20241008,125200,117917885,2035,2035,2035,2035,0
|
|
20241008,125100,117917885,2035,2035,2035,2030,513
|
|
20241008,125000,116876480,2030,2030,2030,2030,9490
|
|
20241008,124900,97611780,2030,2030,2030,2030,0
|
|
20241008,124800,97611780,2030,2030,2030,2030,0
|
|
20241008,124700,97611780,2030,2030,2030,2030,0
|
|
20241008,124600,97611780,2030,2030,2030,2030,0
|
|
20241008,124500,97611780,2030,2030,2030,2030,0
|
|
20241008,124400,97611780,2030,2030,2030,2030,1
|
|
20241008,124300,97609750,2020,2020,2020,2020,0
|
|
20241008,124200,97609750,2020,2020,2020,2020,300
|
|
20241008,124100,97003750,2025,2025,2025,2025,0
|
|
20241008,124000,97003750,2025,2025,2025,2025,0
|
|
20241008,123900,97003750,2025,2025,2025,2025,0
|
|
20241008,123800,97003750,2025,2025,2025,2025,0
|
|
20241008,123700,97003750,2025,2025,2025,2025,0
|
|
20241008,123600,97003750,2025,2025,2025,2025,12
|
|
20241008,123500,96979450,2025,2025,2025,2025,0
|
|
20241008,123400,96979450,2025,2025,2025,2025,0
|
|
20241008,123300,96979450,2025,2025,2025,2025,0
|
|
20241008,123200,96979450,2025,2025,2025,2025,0
|
|
20241008,123100,96979450,2025,2025,2025,2025,0
|
|
20241008,123000,96979450,2025,2025,2025,2025,0
|
|
20241008,122900,96979450,2025,2025,2025,2025,0
|
|
20241008,122800,96979450,2025,2025,2025,2025,0
|
|
20241008,122700,96979450,2025,2025,2025,2025,18
|
|
20241008,122600,96943000,2020,2020,2020,2020,80
|
|
20241008,122500,96781400,2025,2025,2025,2025,0
|
|
20241008,122400,96781400,2025,2025,2025,2025,100
|
|
20241008,122300,96578900,2025,2025,2025,2025,0
|
|
20241008,122200,96578900,2025,2025,2025,2025,155
|
|
20241008,122100,96265025,2030,2030,2030,2030,10
|
|
20241008,122000,96244725,2030,2030,2030,2030,0
|
|
20241008,121900,96244725,2030,2030,2030,2030,3
|
|
20241008,121800,96238635,2030,2030,2030,2030,100
|
|
20241008,121700,96035635,2030,2030,2030,2030,0
|
|
20241008,121600,96035635,2030,2030,2030,2030,1
|
|
20241008,121500,96033605,2025,2025,2025,2025,41
|
|
20241008,121400,95950580,2030,2030,2030,2030,0
|
|
20241008,121300,95950580,2030,2030,2030,2030,0
|
|
20241008,121200,95950580,2030,2030,2030,2030,0
|
|
20241008,121100,95950580,2030,2030,2030,2030,122
|
|
20241008,121000,95702920,2030,2030,2030,2030,0
|
|
20241008,120900,95702920,2030,2030,2030,2030,11
|
|
20241008,120800,95680590,2030,2030,2030,2030,0
|
|
20241008,120700,95680590,2030,2030,2030,2030,1
|
|
20241008,120600,95678560,2025,2025,2025,2025,0
|
|
20241008,120500,95678560,2025,2025,2025,2025,2
|
|
20241008,120400,95674510,2030,2030,2030,2030,0
|
|
20241008,120300,95674510,2030,2030,2030,2030,0
|
|
20241008,120200,95674510,2030,2030,2030,2030,1
|
|
20241008,120100,95672480,2025,2025,2025,2025,0
|
|
20241008,120000,95672480,2025,2025,2025,2025,1
|
|
20241008,115900,95670455,2025,2025,2025,2025,400
|
|
20241008,115800,94860455,2020,2025,2025,2020,1656
|
|
20241008,115700,91515315,2030,2030,2030,2030,7
|
|
20241008,115600,91501105,2025,2025,2025,2025,530
|
|
20241008,115500,90427855,2030,2025,2030,2025,71
|
|
20241008,115400,90284075,2025,2025,2025,2025,200
|
|
20241008,115300,89879075,2025,2025,2025,2025,1200
|
|
20241008,115200,87449075,2025,2025,2025,2025,0
|
|
20241008,115100,87449075,2025,2025,2025,2025,100
|
|
20241008,115000,87246575,2025,2025,2025,2025,0
|
|
20241008,114900,87246575,2025,2025,2025,2025,200
|
|
20241008,114800,86841575,2030,2030,2030,2030,0
|
|
20241008,114700,86841575,2030,2030,2030,2030,0
|
|
20241008,114600,86841575,2030,2030,2030,2030,0
|
|
20241008,114500,86841575,2030,2030,2030,2030,0
|
|
20241008,114400,86841575,2030,2020,2030,2020,2
|
|
20241008,114300,86837525,2025,2025,2025,2025,0
|
|
20241008,114200,86837525,2025,2025,2025,2025,0
|
|
20241008,114100,86837525,2025,2025,2025,2025,0
|
|
20241008,114000,86837525,2025,2025,2025,2025,0
|
|
20241008,113900,86837525,2025,2025,2025,2025,0
|
|
20241008,113800,86837525,2025,2025,2025,2025,0
|
|
20241008,113700,86837525,2025,2025,2025,2025,0
|
|
20241008,113600,86837525,2025,2025,2025,2025,0
|
|
20241008,113500,86837525,2025,2025,2025,2025,621
|
|
20241008,113400,85580000,2030,2030,2030,2030,0
|
|
20241008,113300,85580000,2030,2030,2030,2030,0
|
|
20241008,113200,85580000,2030,2025,2030,2025,874
|
|
20241008,113100,83810145,2025,2025,2025,2025,0
|
|
20241008,113000,83810145,2025,2025,2025,2025,9
|
|
20241008,112900,83791920,2025,2025,2025,2025,0
|
|
20241008,112800,83791920,2025,2025,2025,2025,7
|
|
20241008,112700,83777745,2025,2025,2025,2025,0
|
|
20241008,112600,83777745,2025,2025,2025,2025,0
|
|
20241008,112500,83777745,2025,2025,2025,2025,4
|
|
20241008,112400,83769645,2025,2025,2025,2025,5
|
|
20241008,112300,83759520,2025,2025,2025,2025,5
|
|
20241008,112200,83749395,2025,2025,2025,2025,60
|
|
20241008,112100,83627895,2025,2025,2025,2025,6
|
|
20241008,112000,83615745,2025,2025,2025,2020,74
|
|
20241008,111900,83466095,2025,2020,2025,2020,690
|
|
20241008,111800,82072290,2025,2025,2025,2025,0
|
|
20241008,111700,82072290,2025,2025,2025,2025,1919
|
|
20241008,111600,78186315,2030,2030,2030,2030,0
|
|
20241008,111500,78186315,2030,2030,2030,2030,0
|
|
20241008,111400,78186315,2030,2030,2030,2030,0
|
|
20241008,111300,78186315,2030,2030,2030,2030,0
|
|
20241008,111200,78186315,2030,2030,2030,2030,0
|
|
20241008,111100,78186315,2030,2030,2030,2030,0
|
|
20241008,111000,78186315,2030,2030,2030,2030,0
|
|
20241008,110900,78186315,2030,2030,2030,2030,0
|
|
20241008,110800,78186315,2030,2030,2030,2030,130
|
|
20241008,110700,77922415,2025,2025,2025,2025,0
|
|
20241008,110600,77922415,2025,2025,2025,2025,300
|
|
20241008,110500,77314915,2030,2030,2030,2030,0
|
|
20241008,110400,77314915,2030,2030,2030,2030,24
|
|
20241008,110300,77266195,2025,2025,2025,2025,0
|
|
20241008,110200,77266195,2025,2025,2025,2025,0
|
|
20241008,110100,77266195,2025,2025,2025,2025,0
|
|
20241008,110000,77266195,2025,2025,2025,2025,0
|
|
20241008,105900,77266195,2025,2025,2025,2025,0
|
|
20241008,105800,77266195,2025,2025,2025,2025,0
|
|
20241008,105700,77266195,2025,2025,2025,2025,0
|
|
20241008,105600,77266195,2025,2025,2025,2025,237
|
|
20241008,105500,76786270,2030,2030,2030,2030,0
|
|
20241008,105400,76786270,2030,2030,2030,2030,0
|
|
20241008,105300,76786270,2030,2030,2030,2030,100
|
|
20241008,105200,76583270,2030,2030,2030,2030,100
|
|
20241008,105100,76380270,2030,2030,2030,2030,4
|
|
20241008,105000,76372150,2030,2030,2030,2030,0
|
|
20241008,104900,76372150,2030,2030,2030,2030,0
|
|
20241008,104800,76372150,2030,2030,2030,2030,0
|
|
20241008,104700,76372150,2030,2030,2030,2030,1
|
|
20241008,104600,76370120,2025,2025,2025,2025,0
|
|
20241008,104500,76370120,2025,2025,2025,2025,0
|
|
20241008,104400,76370120,2025,2025,2025,2025,5
|
|
20241008,104300,76359995,2025,2025,2025,2025,1
|
|
20241008,104200,76357970,2030,2030,2030,2030,0
|
|
20241008,104100,76357970,2030,2030,2030,2030,0
|
|
20241008,104000,76357970,2030,2030,2030,2030,0
|
|
20241008,103900,76357970,2030,2030,2030,2030,0
|
|
20241008,103800,76357970,2030,2030,2030,2030,2
|
|
20241008,103700,76353910,2030,2030,2030,2030,46
|
|
20241008,103600,76260530,2030,2030,2030,2030,0
|
|
20241008,103500,76260530,2030,2025,2030,2025,1528
|
|
20241008,103400,73166325,2030,2025,2030,2025,301
|
|
20241008,103300,72556795,2025,2025,2025,2025,0
|
|
20241008,103200,72556795,2025,2025,2025,2025,0
|
|
20241008,103100,72556795,2025,2025,2025,2025,0
|
|
20241008,103000,72556795,2025,2025,2025,2025,1
|
|
20241008,102900,72554770,2025,2025,2025,2025,0
|
|
20241008,102800,72554770,2025,2025,2025,2025,0
|
|
20241008,102700,72554770,2025,2025,2025,2025,370
|
|
20241008,102600,71805520,2025,2030,2030,2025,711
|
|
20241008,102500,70363245,2030,2030,2030,2030,0
|
|
20241008,102400,70363245,2030,2030,2030,2030,400
|
|
20241008,102300,69551245,2030,2035,2035,2030,1459
|
|
20241008,102200,66582555,2040,2040,2040,2040,1
|
|
20241008,102100,66580515,2030,2035,2035,2030,2009
|
|
20241008,102000,62492245,2035,2035,2035,2035,0
|
|
20241008,101900,62492245,2035,2035,2035,2035,0
|
|
20241008,101800,62492245,2035,2035,2035,2035,120
|
|
20241008,101700,62248045,2030,2030,2030,2030,0
|
|
20241008,101600,62248045,2030,2030,2030,2030,0
|
|
20241008,101500,62248045,2030,2030,2030,2030,224
|
|
20241008,101400,61793325,2035,2035,2035,2035,0
|
|
20241008,101300,61793325,2035,2035,2035,2035,0
|
|
20241008,101200,61793325,2035,2035,2035,2035,0
|
|
20241008,101100,61793325,2035,2035,2035,2035,10
|
|
20241008,101000,61772975,2040,2040,2040,2040,0
|
|
20241008,100900,61772975,2040,2040,2040,2040,30
|
|
20241008,100800,61711775,2040,2040,2040,2030,28
|
|
20241008,100700,61654665,2040,2040,2040,2040,4
|
|
20241008,100600,61646505,2040,2040,2040,2040,0
|
|
20241008,100500,61646505,2040,2040,2040,2040,2
|
|
20241008,100400,61642425,2040,2040,2040,2040,1
|
|
20241008,100300,61640385,2040,2040,2040,2040,0
|
|
20241008,100200,61640385,2040,2040,2040,2040,0
|
|
20241008,100100,61640385,2040,2040,2040,2040,0
|
|
20241008,100000,61640385,2040,2025,2040,2025,51
|
|
20241008,095900,61537095,2035,2035,2035,2035,36
|
|
20241008,095800,61463835,2040,2030,2040,2030,1567
|
|
20241008,095700,58282815,2040,2040,2040,2040,1
|
|
20241008,095600,58280775,2030,2030,2030,2030,1
|
|
20241008,095500,58278745,2040,2040,2040,2040,24
|
|
20241008,095400,58229785,2040,2040,2040,2040,80
|
|
20241008,095300,58066585,2040,2040,2040,2040,0
|
|
20241008,095200,58066585,2040,2040,2040,2040,0
|
|
20241008,095100,58066585,2040,2040,2040,2040,1
|
|
20241008,095000,58064545,2040,2040,2040,2040,0
|
|
20241008,094900,58064545,2040,2040,2040,2040,1
|
|
20241008,094800,58062505,2030,2030,2030,2030,0
|
|
20241008,094700,58062505,2030,2030,2030,2030,0
|
|
20241008,094600,58062505,2030,2030,2030,2030,150
|
|
20241008,094500,57758005,2030,2030,2030,2030,100
|
|
20241008,094400,57555005,2040,2040,2040,2040,0
|
|
20241008,094300,57555005,2040,2040,2040,2040,0
|
|
20241008,094200,57555005,2040,2040,2040,2040,0
|
|
20241008,094100,57555005,2040,2040,2040,2040,2
|
|
20241008,094000,57550925,2040,2040,2040,2040,6
|
|
20241008,093900,57538685,2040,2040,2040,2040,10
|
|
20241008,093800,57518285,2040,2040,2040,2040,1
|
|
20241008,093700,57516245,2035,2040,2040,2035,10682
|
|
20241008,093600,35776985,2045,2045,2045,2045,73
|
|
20241008,093500,35627700,2045,2045,2045,2045,35
|
|
20241008,093400,35556125,2045,2045,2045,2045,274
|
|
20241008,093300,34995795,2045,2040,2045,2040,11
|
|
20241008,093200,34973350,2045,2035,2045,2035,305
|
|
20241008,093100,34352665,2045,2045,2045,2045,189
|
|
20241008,093000,33966160,2045,2045,2045,2040,42
|
|
20241008,092900,33880275,2045,2045,2045,2045,170
|
|
20241008,092800,33532625,2045,2040,2045,2040,130
|
|
20241008,092700,33267420,2040,2040,2040,2040,0
|
|
20241008,092600,33267420,2040,2040,2040,2040,5
|
|
20241008,092500,33257220,2040,2040,2040,2040,500
|
|
20241008,092400,32237220,2040,2040,2040,2040,1050
|
|
20241008,092300,30095220,2040,2040,2040,2040,465
|
|
20241008,092200,29146620,2040,2040,2040,2040,100
|
|
20241008,092100,28942620,2040,2040,2040,2035,951
|
|
20241008,092000,27007170,2040,2035,2040,2035,4309
|
|
20241008,091900,18231555,2035,2035,2035,2035,5
|
|
20241008,091800,18221380,2035,2035,2035,2035,1
|
|
20241008,091700,18219345,2020,2025,2025,2020,659
|
|
20241008,091600,16888160,2025,2025,2025,2025,0
|
|
20241008,091500,16888160,2025,2030,2030,2025,358
|
|
20241008,091400,16163160,2030,2030,2030,2030,142
|
|
20241008,091300,15874900,2035,2035,2035,2035,3
|
|
20241008,091200,15868795,2035,2035,2035,2035,1
|
|
20241008,091100,15866760,2030,2030,2030,2030,0
|
|
20241008,091000,15866760,2030,2035,2035,2030,205
|
|
20241008,090900,15450605,2030,2030,2035,2030,448
|
|
20241008,090800,14540665,2035,2030,2035,2030,101
|
|
20241008,090700,14335630,2030,2030,2030,2030,0
|
|
20241008,090600,14335630,2030,2030,2030,2030,0
|
|
20241008,090500,14335630,2030,2030,2030,2030,810
|
|
20241008,090400,12691330,2030,2030,2030,2030,1255
|
|
20241008,090300,10143680,2030,2030,2030,2030,1040
|
|
20241008,090200,8032480,2025,2025,2025,2025,1000
|
|
20241008,090100,6007480,2020,2020,2020,2020,500
|
|
20241008,090000,4997480,2020,2020,2020,2020,2474
|