644 lines
31 KiB
CSV
644 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241022,194100,729517720,2025,2025,2025,2025,4402
|
|
20241022,194000,729517720,2025,2025,2025,2025,0
|
|
20241022,193900,729517720,2025,2025,2025,2025,0
|
|
20241022,193800,729517720,2025,2025,2025,2025,0
|
|
20241022,193700,729517720,2025,2025,2025,2025,0
|
|
20241022,193600,729517720,2025,2025,2025,2025,0
|
|
20241022,193500,729517720,2025,2025,2025,2025,0
|
|
20241022,193400,729517720,2025,2025,2025,2025,0
|
|
20241022,193300,729517720,2025,2025,2025,2025,0
|
|
20241022,193200,729517720,2025,2025,2025,2025,0
|
|
20241022,193100,729517720,2025,2025,2025,2025,0
|
|
20241022,193000,729517720,2025,2025,2025,2025,0
|
|
20241022,192900,729517720,2025,2025,2025,2025,0
|
|
20241022,192800,729517720,2025,2025,2025,2025,0
|
|
20241022,192700,729517720,2025,2025,2025,2025,0
|
|
20241022,192600,729517720,2025,2025,2025,2025,0
|
|
20241022,192500,729517720,2025,2025,2025,2025,0
|
|
20241022,192400,729517720,2025,2025,2025,2025,0
|
|
20241022,192300,729517720,2025,2025,2025,2025,0
|
|
20241022,192200,729517720,2025,2025,2025,2025,0
|
|
20241022,192100,729517720,2025,2025,2025,2025,0
|
|
20241022,192000,729517720,2025,2025,2025,2025,0
|
|
20241022,191900,729517720,2025,2025,2025,2025,0
|
|
20241022,191800,729517720,2025,2025,2025,2025,0
|
|
20241022,191700,729517720,2025,2025,2025,2025,0
|
|
20241022,191600,729517720,2025,2025,2025,2025,0
|
|
20241022,191500,729517720,2025,2025,2025,2025,0
|
|
20241022,191400,729517720,2025,2025,2025,2025,0
|
|
20241022,191300,729517720,2025,2025,2025,2025,0
|
|
20241022,191200,729517720,2025,2025,2025,2025,0
|
|
20241022,191100,729517720,2025,2025,2025,2025,4402
|
|
20241022,191000,729517720,2025,2025,2025,2025,0
|
|
20241022,190900,729517720,2025,2025,2025,2025,0
|
|
20241022,190800,729517720,2025,2025,2025,2025,0
|
|
20241022,190700,729517720,2025,2025,2025,2025,0
|
|
20241022,190600,729517720,2025,2025,2025,2025,0
|
|
20241022,190500,729517720,2025,2025,2025,2025,0
|
|
20241022,190400,729517720,2025,2025,2025,2025,0
|
|
20241022,190300,729517720,2025,2025,2025,2025,0
|
|
20241022,190200,729517720,2025,2025,2025,2025,0
|
|
20241022,190100,729517720,2025,2025,2025,2025,0
|
|
20241022,190000,729517720,2025,2025,2025,2025,0
|
|
20241022,185900,729517720,2025,2025,2025,2025,0
|
|
20241022,185800,729517720,2025,2025,2025,2025,0
|
|
20241022,185700,729517720,2025,2025,2025,2025,0
|
|
20241022,185600,729517720,2025,2025,2025,2025,0
|
|
20241022,185500,729517720,2025,2025,2025,2025,0
|
|
20241022,185400,729517720,2025,2025,2025,2025,0
|
|
20241022,185300,729517720,2025,2025,2025,2025,0
|
|
20241022,185200,729517720,2025,2025,2025,2025,0
|
|
20241022,185100,729517720,2025,2025,2025,2025,0
|
|
20241022,185000,729517720,2025,2025,2025,2025,0
|
|
20241022,184900,729517720,2025,2025,2025,2025,0
|
|
20241022,184800,729517720,2025,2025,2025,2025,0
|
|
20241022,184700,729517720,2025,2025,2025,2025,0
|
|
20241022,184600,729517720,2025,2025,2025,2025,0
|
|
20241022,184500,729517720,2025,2025,2025,2025,0
|
|
20241022,184400,729517720,2025,2025,2025,2025,0
|
|
20241022,184300,729517720,2025,2025,2025,2025,0
|
|
20241022,184200,729517720,2025,2025,2025,2025,0
|
|
20241022,184100,729517720,2025,2025,2025,2025,4402
|
|
20241022,184000,729517720,2025,2025,2025,2025,0
|
|
20241022,183900,729517720,2025,2025,2025,2025,0
|
|
20241022,183800,729517720,2025,2025,2025,2025,0
|
|
20241022,183700,729517720,2025,2025,2025,2025,0
|
|
20241022,183600,729517720,2025,2025,2025,2025,0
|
|
20241022,183500,729517720,2025,2025,2025,2025,0
|
|
20241022,183400,729517720,2025,2025,2025,2025,0
|
|
20241022,183300,729517720,2025,2025,2025,2025,0
|
|
20241022,183200,729517720,2025,2025,2025,2025,0
|
|
20241022,183100,729517720,2025,2025,2025,2025,0
|
|
20241022,183000,729517720,2025,2025,2025,2025,0
|
|
20241022,182900,729517720,2025,2025,2025,2025,0
|
|
20241022,182800,729517720,2025,2025,2025,2025,0
|
|
20241022,182700,729517720,2025,2025,2025,2025,0
|
|
20241022,182600,729517720,2025,2025,2025,2025,0
|
|
20241022,182500,729517720,2025,2025,2025,2025,0
|
|
20241022,182400,729517720,2025,2025,2025,2025,0
|
|
20241022,182300,729517720,2025,2025,2025,2025,0
|
|
20241022,182200,729517720,2025,2025,2025,2025,0
|
|
20241022,182100,729517720,2025,2025,2025,2025,0
|
|
20241022,182000,729517720,2025,2025,2025,2025,0
|
|
20241022,181900,729517720,2025,2025,2025,2025,0
|
|
20241022,181800,729517720,2025,2025,2025,2025,0
|
|
20241022,181700,729517720,2025,2025,2025,2025,0
|
|
20241022,181600,729517720,2025,2025,2025,2025,0
|
|
20241022,181500,729517720,2025,2025,2025,2025,0
|
|
20241022,181400,729517720,2025,2025,2025,2025,0
|
|
20241022,181300,729517720,2025,2025,2025,2025,0
|
|
20241022,181200,729517720,2025,2025,2025,2025,0
|
|
20241022,181100,729517720,2025,2025,2025,2025,4402
|
|
20241022,181000,729517720,2025,2025,2025,2025,0
|
|
20241022,180900,729517720,2025,2025,2025,2025,0
|
|
20241022,180800,729517720,2025,2025,2025,2025,0
|
|
20241022,180700,729517720,2025,2025,2025,2025,0
|
|
20241022,180600,729517720,2025,2025,2025,2025,0
|
|
20241022,180500,729517720,2025,2025,2025,2025,0
|
|
20241022,180400,729517720,2025,2025,2025,2025,0
|
|
20241022,180300,729517720,2025,2025,2025,2025,0
|
|
20241022,180200,729517720,2025,2025,2025,2025,0
|
|
20241022,180100,729517720,2025,2025,2025,2025,0
|
|
20241022,180000,729517720,2025,2025,2025,2025,0
|
|
20241022,175900,729517720,2025,2025,2025,2025,0
|
|
20241022,175800,729517720,2025,2025,2025,2025,0
|
|
20241022,175700,729517720,2025,2025,2025,2025,0
|
|
20241022,175600,729517720,2025,2025,2025,2025,0
|
|
20241022,175500,729517720,2025,2025,2025,2025,0
|
|
20241022,175400,729517720,2025,2025,2025,2025,0
|
|
20241022,175300,729517720,2025,2025,2025,2025,0
|
|
20241022,175200,729517720,2025,2025,2025,2025,0
|
|
20241022,175100,729517720,2025,2025,2025,2025,0
|
|
20241022,175000,729517720,2025,2025,2025,2025,0
|
|
20241022,174900,729517720,2025,2025,2025,2025,0
|
|
20241022,174800,729517720,2025,2025,2025,2025,0
|
|
20241022,174700,729517720,2025,2025,2025,2025,0
|
|
20241022,174600,729517720,2025,2025,2025,2025,0
|
|
20241022,174500,729517720,2025,2025,2025,2025,0
|
|
20241022,174400,729517720,2025,2025,2025,2025,0
|
|
20241022,174300,729517720,2025,2025,2025,2025,0
|
|
20241022,174200,729517720,2025,2025,2025,2025,0
|
|
20241022,174100,729517720,2025,2025,2025,2025,4402
|
|
20241022,174000,729517720,2025,2025,2025,2025,0
|
|
20241022,173900,729517720,2025,2025,2025,2025,0
|
|
20241022,173800,729517720,2025,2025,2025,2025,0
|
|
20241022,173700,729517720,2025,2025,2025,2025,0
|
|
20241022,173600,729517720,2025,2025,2025,2025,0
|
|
20241022,173500,729517720,2025,2025,2025,2025,0
|
|
20241022,173400,729517720,2025,2025,2025,2025,0
|
|
20241022,173300,729517720,2025,2025,2025,2025,0
|
|
20241022,173200,729517720,2025,2025,2025,2025,0
|
|
20241022,173100,729517720,2025,2025,2025,2025,0
|
|
20241022,173000,729517720,2025,2025,2025,2025,0
|
|
20241022,172900,729517720,2025,2025,2025,2025,0
|
|
20241022,172800,729517720,2025,2025,2025,2025,0
|
|
20241022,172700,729517720,2025,2025,2025,2025,0
|
|
20241022,172600,729517720,2025,2025,2025,2025,0
|
|
20241022,172500,729517720,2025,2025,2025,2025,0
|
|
20241022,172400,729517720,2025,2025,2025,2025,0
|
|
20241022,172300,729517720,2025,2025,2025,2025,0
|
|
20241022,172200,729517720,2025,2025,2025,2025,0
|
|
20241022,172100,729517720,2025,2025,2025,2025,0
|
|
20241022,172000,729517720,2025,2025,2025,2025,0
|
|
20241022,171900,729517720,2025,2025,2025,2025,0
|
|
20241022,171800,729517720,2025,2025,2025,2025,0
|
|
20241022,171700,729517720,2025,2025,2025,2025,0
|
|
20241022,171600,729517720,2025,2025,2025,2025,0
|
|
20241022,171500,729517720,2025,2025,2025,2025,0
|
|
20241022,171400,729517720,2025,2025,2025,2025,0
|
|
20241022,171300,729517720,2025,2025,2025,2025,0
|
|
20241022,171200,729517720,2025,2025,2025,2025,0
|
|
20241022,171100,729517720,2025,2025,2025,2025,4402
|
|
20241022,171000,729517720,2025,2025,2025,2025,0
|
|
20241022,170900,729517720,2025,2025,2025,2025,0
|
|
20241022,170800,729517720,2025,2025,2025,2025,0
|
|
20241022,170700,729517720,2025,2025,2025,2025,0
|
|
20241022,170600,729517720,2025,2025,2025,2025,0
|
|
20241022,170500,729517720,2025,2025,2025,2025,0
|
|
20241022,170400,729517720,2025,2025,2025,2025,0
|
|
20241022,170300,729517720,2025,2025,2025,2025,0
|
|
20241022,170200,729517720,2025,2025,2025,2025,0
|
|
20241022,170100,729517720,2025,2025,2025,2025,0
|
|
20241022,170000,729517720,2025,2025,2025,2025,0
|
|
20241022,165900,729517720,2025,2025,2025,2025,0
|
|
20241022,165800,729517720,2025,2025,2025,2025,0
|
|
20241022,165700,729517720,2025,2025,2025,2025,0
|
|
20241022,165600,729517720,2025,2025,2025,2025,0
|
|
20241022,165500,729517720,2025,2025,2025,2025,0
|
|
20241022,165400,729517720,2025,2025,2025,2025,0
|
|
20241022,165300,729517720,2025,2025,2025,2025,0
|
|
20241022,165200,729517720,2025,2025,2025,2025,0
|
|
20241022,165100,729517720,2025,2025,2025,2025,0
|
|
20241022,165000,729517720,2025,2025,2025,2025,0
|
|
20241022,164900,729517720,2025,2025,2025,2025,0
|
|
20241022,164800,729517720,2025,2025,2025,2025,0
|
|
20241022,164700,729517720,2025,2025,2025,2025,0
|
|
20241022,164600,729517720,2025,2025,2025,2025,0
|
|
20241022,164500,729517720,2025,2025,2025,2025,0
|
|
20241022,164400,729517720,2025,2025,2025,2025,0
|
|
20241022,164300,729517720,2025,2025,2025,2025,0
|
|
20241022,164200,729517720,2025,2025,2025,2025,0
|
|
20241022,164100,729517720,2025,2025,2025,2025,4402
|
|
20241022,164000,729517720,2025,2025,2025,2025,0
|
|
20241022,163900,729517720,2025,2025,2025,2025,0
|
|
20241022,163800,729517720,2025,2025,2025,2025,0
|
|
20241022,163700,729517720,2025,2025,2025,2025,0
|
|
20241022,163600,729517720,2025,2025,2025,2025,0
|
|
20241022,163500,729517720,2025,2025,2025,2025,0
|
|
20241022,163400,729517720,2025,2025,2025,2025,0
|
|
20241022,163300,729517720,2025,2025,2025,2025,0
|
|
20241022,163200,729517720,2025,2025,2025,2025,0
|
|
20241022,163100,729517720,2025,2025,2025,2025,0
|
|
20241022,163000,729517720,2025,2025,2025,2025,0
|
|
20241022,162900,729517720,2025,2025,2025,2025,0
|
|
20241022,162800,729517720,2025,2025,2025,2025,0
|
|
20241022,162700,729517720,2025,2025,2025,2025,0
|
|
20241022,162600,729517720,2025,2025,2025,2025,0
|
|
20241022,162500,729517720,2025,2025,2025,2025,0
|
|
20241022,162400,729517720,2025,2025,2025,2025,0
|
|
20241022,162300,729517720,2025,2025,2025,2025,0
|
|
20241022,162200,729517720,2025,2025,2025,2025,0
|
|
20241022,162100,729517720,2025,2025,2025,2025,0
|
|
20241022,162000,729517720,2025,2025,2025,2025,0
|
|
20241022,161900,729517720,2025,2025,2025,2025,0
|
|
20241022,161800,729517720,2025,2025,2025,2025,0
|
|
20241022,161700,729517720,2025,2025,2025,2025,0
|
|
20241022,161600,729517720,2025,2025,2025,2025,0
|
|
20241022,161500,729517720,2025,2025,2025,2025,0
|
|
20241022,161400,729517720,2025,2025,2025,2025,0
|
|
20241022,161300,729517720,2025,2025,2025,2025,0
|
|
20241022,161200,729517720,2025,2025,2025,2025,0
|
|
20241022,161100,729517720,2025,2025,2025,2025,4402
|
|
20241022,161000,729517720,2025,2025,2025,2025,0
|
|
20241022,160900,729517720,2025,2025,2025,2025,0
|
|
20241022,160800,729517720,2025,2025,2025,2025,0
|
|
20241022,160700,729517720,2025,2025,2025,2025,0
|
|
20241022,160600,729517720,2025,2025,2025,2025,0
|
|
20241022,160500,729517720,2025,2025,2025,2025,0
|
|
20241022,160400,729517720,2025,2025,2025,2025,0
|
|
20241022,160300,729517720,2025,2025,2025,2025,0
|
|
20241022,160200,729517720,2025,2025,2025,2025,0
|
|
20241022,160100,729517720,2025,2025,2025,2025,0
|
|
20241022,160000,729517720,2025,2025,2025,2025,0
|
|
20241022,155900,729517720,2025,2025,2025,2025,0
|
|
20241022,155800,729517720,2025,2025,2025,2025,0
|
|
20241022,155700,729517720,2025,2025,2025,2025,0
|
|
20241022,155600,729517720,2025,2025,2025,2025,0
|
|
20241022,155500,729517720,2025,2025,2025,2025,0
|
|
20241022,155400,729517720,2025,2025,2025,2025,0
|
|
20241022,155300,729517720,2025,2025,2025,2025,0
|
|
20241022,155200,729517720,2025,2025,2025,2025,0
|
|
20241022,155100,729517720,2025,2025,2025,2025,0
|
|
20241022,155000,729517720,2025,2025,2025,2025,0
|
|
20241022,154900,729517720,2025,2025,2025,2025,0
|
|
20241022,154800,729517720,2025,2025,2025,2025,0
|
|
20241022,154700,729517720,2025,2025,2025,2025,0
|
|
20241022,154600,729517720,2025,2025,2025,2025,0
|
|
20241022,154500,729517720,2025,2025,2025,2025,0
|
|
20241022,154400,729517720,2025,2025,2025,2025,0
|
|
20241022,154300,729517720,2025,2025,2025,2025,0
|
|
20241022,154200,729517720,2025,2025,2025,2025,0
|
|
20241022,154100,729517720,2025,2025,2025,2025,4402
|
|
20241022,154000,729517720,2025,2025,2025,2025,0
|
|
20241022,153900,729517720,2025,2025,2025,2025,0
|
|
20241022,153800,729517720,2025,2025,2025,2025,0
|
|
20241022,153700,729517720,2025,2025,2025,2025,0
|
|
20241022,153600,729517720,2025,2025,2025,2025,0
|
|
20241022,153500,729517720,2025,2025,2025,2025,0
|
|
20241022,153400,729517720,2025,2025,2025,2025,0
|
|
20241022,153300,729517720,2025,2025,2025,2025,0
|
|
20241022,153200,729517720,2025,2025,2025,2025,0
|
|
20241022,153100,729517720,2025,2025,2025,2025,0
|
|
20241022,153000,729517720,2025,2025,2025,2025,4402
|
|
20241022,152900,720603670,2025,2025,2025,2025,0
|
|
20241022,152800,720603670,2025,2025,2025,2025,0
|
|
20241022,152700,720603670,2025,2025,2025,2025,0
|
|
20241022,152600,720603670,2025,2025,2025,2025,0
|
|
20241022,152500,720603670,2025,2025,2025,2025,0
|
|
20241022,152400,720603670,2025,2025,2025,2025,0
|
|
20241022,152300,720603670,2025,2025,2025,2025,0
|
|
20241022,152200,720603670,2025,2025,2025,2025,0
|
|
20241022,152100,720603670,2025,2025,2025,2025,0
|
|
20241022,152000,720603670,2025,2025,2025,2025,0
|
|
20241022,151900,720603670,2025,2025,2030,2015,3633
|
|
20241022,151800,713265490,2025,2020,2025,2020,35197
|
|
20241022,151700,642167545,2015,2020,2025,2015,10031
|
|
20241022,151600,621904830,2025,2025,2025,2025,1813
|
|
20241022,151500,618233505,2025,2025,2025,2025,0
|
|
20241022,151400,618233505,2025,2025,2025,2015,104
|
|
20241022,151300,618022935,2025,2020,2025,2020,131
|
|
20241022,151200,617758210,2025,2025,2025,2025,0
|
|
20241022,151100,617758210,2025,2020,2025,2020,102
|
|
20241022,151000,617552165,2020,2020,2025,2020,1933
|
|
20241022,150900,613647500,2025,2025,2025,2020,6424
|
|
20241022,150800,600670850,2025,2025,2025,2020,500
|
|
20241022,150700,599660350,2025,2025,2025,2025,10
|
|
20241022,150600,599640100,2025,2020,2025,2020,401
|
|
20241022,150500,598830075,2025,2020,2025,2020,1400
|
|
20241022,150400,596001415,2020,2025,2025,2020,199
|
|
20241022,150300,595598685,2025,2025,2025,2025,0
|
|
20241022,150200,595598685,2025,2025,2025,2025,3
|
|
20241022,150100,595592610,2025,2025,2025,2025,420
|
|
20241022,150000,594742110,2025,2025,2025,2025,1800
|
|
20241022,145900,591097110,2025,2025,2025,2025,0
|
|
20241022,145800,591097110,2025,2025,2025,2025,27
|
|
20241022,145700,591042435,2025,2025,2025,2025,308
|
|
20241022,145600,590418735,2025,2025,2025,2025,629
|
|
20241022,145500,589145010,2025,2020,2025,2020,338
|
|
20241022,145400,588462075,2020,2020,2020,2015,2902
|
|
20241022,145300,582610030,2020,2020,2020,2020,0
|
|
20241022,145200,582610030,2020,2020,2020,2020,1432
|
|
20241022,145100,579717390,2015,2015,2015,2015,1345
|
|
20241022,145000,577007215,2020,2015,2020,2015,179
|
|
20241022,144900,576646525,2020,2020,2020,2020,0
|
|
20241022,144800,576646525,2020,2015,2020,2015,3791
|
|
20241022,144700,568999035,2015,2015,2015,2015,1000
|
|
20241022,144600,566984035,2020,2020,2020,2020,1
|
|
20241022,144500,566982015,2025,2025,2025,2025,0
|
|
20241022,144400,566982015,2025,2025,2025,2025,1
|
|
20241022,144300,566979990,2015,2015,2015,2015,106
|
|
20241022,144200,566766400,2015,2015,2015,2015,0
|
|
20241022,144100,566766400,2015,2015,2015,2015,0
|
|
20241022,144000,566766400,2015,2020,2020,2015,1000
|
|
20241022,143900,564750670,2020,2020,2020,2020,0
|
|
20241022,143800,564750670,2020,2020,2020,2020,3
|
|
20241022,143700,564744610,2020,2020,2020,2020,2070
|
|
20241022,143600,560563210,2025,2025,2025,2025,4
|
|
20241022,143500,560555110,2020,2020,2020,2020,0
|
|
20241022,143400,560555110,2020,2020,2020,2020,301
|
|
20241022,143300,559947090,2015,2015,2015,2015,66
|
|
20241022,143200,559814100,2020,2020,2020,2020,199
|
|
20241022,143100,559412120,2020,2020,2020,2020,120
|
|
20241022,143000,559169720,2020,2020,2020,2020,1648
|
|
20241022,142900,555840760,2020,2020,2020,2020,0
|
|
20241022,142800,555840760,2020,2020,2020,2020,175
|
|
20241022,142700,555487260,2025,2025,2025,2025,5
|
|
20241022,142600,555477135,2025,2025,2025,2025,0
|
|
20241022,142500,555477135,2025,2025,2025,2025,0
|
|
20241022,142400,555477135,2025,2025,2025,2025,5
|
|
20241022,142300,555467010,2020,2020,2020,2020,0
|
|
20241022,142200,555467010,2020,2020,2020,2020,0
|
|
20241022,142100,555467010,2020,2015,2020,2015,202
|
|
20241022,142000,555059650,2025,2025,2025,2025,0
|
|
20241022,141900,555059650,2025,2025,2025,2025,0
|
|
20241022,141800,555059650,2025,2025,2025,2025,0
|
|
20241022,141700,555059650,2025,2025,2025,2025,0
|
|
20241022,141600,555059650,2025,2025,2025,2025,1
|
|
20241022,141500,555057625,2020,2025,2025,2020,60
|
|
20241022,141400,554936175,2025,2025,2025,2025,1906
|
|
20241022,141300,551076525,2025,2025,2025,2025,1
|
|
20241022,141200,551074500,2020,2020,2020,2020,30
|
|
20241022,141100,551013900,2015,2015,2015,2015,162
|
|
20241022,141000,550687470,2025,2025,2025,2025,1
|
|
20241022,140900,550685445,2025,2025,2025,2025,0
|
|
20241022,140800,550685445,2025,2020,2025,2020,102
|
|
20241022,140700,550479395,2025,2025,2025,2025,0
|
|
20241022,140600,550479395,2025,2015,2025,2015,10001
|
|
20241022,140500,530327370,2025,2025,2025,2025,0
|
|
20241022,140400,530327370,2025,2025,2025,2015,14002
|
|
20241022,140300,502110815,2015,2015,2015,2015,1
|
|
20241022,140200,502108800,2025,2020,2025,2020,1204
|
|
20241022,140100,499676715,2025,2025,2025,2025,73
|
|
20241022,140000,499528890,2025,2020,2025,2020,2387
|
|
20241022,135900,494707140,2020,2020,2020,2020,5466
|
|
20241022,135800,483665820,2025,2025,2025,2025,370
|
|
20241022,135700,482916570,2025,2030,2030,2025,714
|
|
20241022,135600,481470670,2030,2030,2030,2030,30
|
|
20241022,135500,481409770,2030,2030,2030,2030,250
|
|
20241022,135400,480902270,2030,2030,2030,2030,4
|
|
20241022,135300,480894150,2030,2025,2030,2025,219
|
|
20241022,135200,480450670,2025,2025,2025,2025,1
|
|
20241022,135100,480448645,2020,2025,2025,2020,239
|
|
20241022,135000,479965860,2020,2020,2020,2020,1000
|
|
20241022,134900,477945860,2030,2030,2030,2030,0
|
|
20241022,134800,477945860,2030,2030,2030,2030,0
|
|
20241022,134700,477945860,2030,2030,2030,2030,0
|
|
20241022,134600,477945860,2030,2030,2030,2030,0
|
|
20241022,134500,477945860,2030,2025,2030,2025,996
|
|
20241022,134400,475924030,2025,2025,2025,2025,559
|
|
20241022,134300,474792055,2030,2030,2030,2030,0
|
|
20241022,134200,474792055,2030,2025,2030,2025,676
|
|
20241022,134100,473423150,2025,2030,2030,2025,225
|
|
20241022,134000,472967400,2030,2030,2030,2030,4
|
|
20241022,133900,472959280,2030,2030,2030,2030,30
|
|
20241022,133800,472898380,2030,2030,2030,2030,0
|
|
20241022,133700,472898380,2030,2030,2030,2030,1
|
|
20241022,133600,472896350,2030,2030,2030,2030,340
|
|
20241022,133500,472206150,2030,2030,2030,2030,0
|
|
20241022,133400,472206150,2030,2030,2030,2030,0
|
|
20241022,133300,472206150,2030,2030,2030,2030,0
|
|
20241022,133200,472206150,2030,2030,2030,2030,0
|
|
20241022,133100,472206150,2030,2030,2030,2030,0
|
|
20241022,133000,472206150,2030,2030,2030,2030,0
|
|
20241022,132900,472206150,2030,2030,2030,2030,8
|
|
20241022,132800,472189910,2030,2030,2030,2030,240
|
|
20241022,132700,471702710,2025,2025,2025,2025,0
|
|
20241022,132600,471702710,2025,2025,2025,2025,3
|
|
20241022,132500,471696635,2030,2030,2030,2025,2447
|
|
20241022,132400,466730015,2030,2030,2030,2030,0
|
|
20241022,132300,466730015,2030,2030,2030,2030,1
|
|
20241022,132200,466727985,2030,2030,2030,2030,0
|
|
20241022,132100,466727985,2030,2030,2030,2030,22
|
|
20241022,132000,466683325,2025,2025,2025,2025,66
|
|
20241022,131900,466549675,2030,2030,2030,2030,0
|
|
20241022,131800,466549675,2030,2030,2030,2030,1
|
|
20241022,131700,466547645,2025,2025,2025,2025,0
|
|
20241022,131600,466547645,2025,2025,2025,2025,4219
|
|
20241022,131500,458004170,2025,2025,2025,2025,0
|
|
20241022,131400,458004170,2025,2025,2025,2025,1214
|
|
20241022,131300,455545820,2030,2030,2030,2030,4
|
|
20241022,131200,455537700,2025,2025,2025,2025,0
|
|
20241022,131100,455537700,2025,2025,2025,2025,1046
|
|
20241022,131000,453419550,2030,2025,2030,2025,896
|
|
20241022,130900,451602675,2030,2030,2030,2025,3
|
|
20241022,130800,451596590,2025,2025,2025,2025,11
|
|
20241022,130700,451574315,2030,2030,2030,2030,24
|
|
20241022,130600,451525595,2035,2030,2035,2030,10084
|
|
20241022,130500,431055070,2035,2035,2035,2035,0
|
|
20241022,130400,431055070,2035,2035,2035,2035,6
|
|
20241022,130300,431042860,2035,2035,2035,2035,51
|
|
20241022,130200,430939075,2035,2035,2035,2035,1
|
|
20241022,130100,430937040,2035,2035,2035,2035,0
|
|
20241022,130000,430937040,2035,2035,2035,2035,0
|
|
20241022,125900,430937040,2035,2035,2035,2035,0
|
|
20241022,125800,430937040,2035,2035,2035,2035,0
|
|
20241022,125700,430937040,2035,2035,2035,2035,0
|
|
20241022,125600,430937040,2035,2030,2035,2030,175
|
|
20241022,125500,430581785,2030,2030,2030,2030,0
|
|
20241022,125400,430581785,2030,2030,2030,2030,21
|
|
20241022,125300,430539155,2035,2035,2035,2035,1
|
|
20241022,125200,430537120,2035,2035,2035,2035,0
|
|
20241022,125100,430537120,2035,2035,2035,2035,0
|
|
20241022,125000,430537120,2035,2035,2035,2035,0
|
|
20241022,124900,430537120,2035,2035,2035,2035,19
|
|
20241022,124800,430498455,2035,2035,2035,2035,20
|
|
20241022,124700,430457755,2035,2035,2035,2035,72
|
|
20241022,124600,430311235,2035,2035,2035,2035,0
|
|
20241022,124500,430311235,2035,2035,2035,2035,98
|
|
20241022,124400,430111805,2040,2040,2040,2040,0
|
|
20241022,124300,430111805,2040,2040,2040,2040,0
|
|
20241022,124200,430111805,2040,2040,2040,2040,0
|
|
20241022,124100,430111805,2040,2040,2040,2040,0
|
|
20241022,124000,430111805,2040,2040,2040,2040,0
|
|
20241022,123900,430111805,2040,2040,2040,2040,0
|
|
20241022,123800,430111805,2040,2040,2040,2040,0
|
|
20241022,123700,430111805,2040,2040,2040,2040,0
|
|
20241022,123600,430111805,2040,2040,2040,2040,2
|
|
20241022,123500,430107725,2040,2040,2040,2040,0
|
|
20241022,123400,430107725,2040,2040,2040,2040,0
|
|
20241022,123300,430107725,2040,2040,2040,2040,0
|
|
20241022,123200,430107725,2040,2040,2040,2040,1
|
|
20241022,123100,430105685,2040,2040,2040,2040,0
|
|
20241022,123000,430105685,2040,2040,2040,2040,0
|
|
20241022,122900,430105685,2040,2040,2040,2040,0
|
|
20241022,122800,430105685,2040,2040,2040,2040,43
|
|
20241022,122700,430017965,2040,2040,2040,2040,0
|
|
20241022,122600,430017965,2040,2035,2040,2035,449
|
|
20241022,122500,429104245,2035,2035,2035,2035,0
|
|
20241022,122400,429104245,2035,2035,2035,2035,3
|
|
20241022,122300,429098140,2040,2040,2040,2040,0
|
|
20241022,122200,429098140,2040,2040,2040,2040,0
|
|
20241022,122100,429098140,2040,2040,2040,2040,0
|
|
20241022,122000,429098140,2040,2040,2040,2040,0
|
|
20241022,121900,429098140,2040,2040,2040,2040,0
|
|
20241022,121800,429098140,2040,2040,2040,2040,1
|
|
20241022,121700,429096100,2040,2040,2040,2040,0
|
|
20241022,121600,429096100,2040,2040,2040,2040,0
|
|
20241022,121500,429096100,2040,2035,2040,2035,50
|
|
20241022,121400,428994345,2040,2040,2040,2040,5
|
|
20241022,121300,428984145,2040,2040,2040,2040,0
|
|
20241022,121200,428984145,2040,2040,2040,2040,1
|
|
20241022,121100,428982105,2035,2040,2040,2035,38
|
|
20241022,121000,428904765,2040,2040,2040,2040,51
|
|
20241022,120900,428800725,2040,2040,2040,2040,9
|
|
20241022,120800,428782365,2040,2040,2040,2040,0
|
|
20241022,120700,428782365,2040,2040,2040,2040,0
|
|
20241022,120600,428782365,2040,2040,2040,2040,0
|
|
20241022,120500,428782365,2040,2040,2040,2040,0
|
|
20241022,120400,428782365,2040,2040,2040,2040,303
|
|
20241022,120300,428164245,2040,2040,2040,2040,0
|
|
20241022,120200,428164245,2040,2040,2040,2040,0
|
|
20241022,120100,428164245,2040,2040,2040,2040,2
|
|
20241022,120000,428160165,2040,2040,2040,2040,86
|
|
20241022,115900,427984725,2040,2040,2040,2040,1
|
|
20241022,115800,427982685,2040,2040,2040,2040,0
|
|
20241022,115700,427982685,2040,2035,2040,2035,10
|
|
20241022,115600,427962330,2040,2040,2040,2040,0
|
|
20241022,115500,427962330,2040,2040,2040,2040,0
|
|
20241022,115400,427962330,2040,2040,2040,2040,4
|
|
20241022,115300,427954170,2040,2040,2040,2040,1
|
|
20241022,115200,427952130,2040,2040,2040,2040,0
|
|
20241022,115100,427952130,2040,2040,2040,2040,125
|
|
20241022,115000,427697130,2040,2040,2040,2040,0
|
|
20241022,114900,427697130,2040,2040,2040,2040,0
|
|
20241022,114800,427697130,2040,2040,2040,2040,0
|
|
20241022,114700,427697130,2040,2040,2040,2040,1
|
|
20241022,114600,427695090,2040,2030,2040,2030,2751
|
|
20241022,114500,422096815,2030,2030,2030,2030,0
|
|
20241022,114400,422096815,2030,2030,2030,2030,188
|
|
20241022,114300,421715175,2035,2035,2035,2035,0
|
|
20241022,114200,421715175,2035,2035,2035,2035,0
|
|
20241022,114100,421715175,2035,2035,2035,2035,0
|
|
20241022,114000,421715175,2035,2035,2035,2035,0
|
|
20241022,113900,421715175,2035,2035,2035,2035,0
|
|
20241022,113800,421715175,2035,2035,2035,2035,1
|
|
20241022,113700,421713140,2030,2030,2030,2030,0
|
|
20241022,113600,421713140,2030,2030,2030,2030,0
|
|
20241022,113500,421713140,2030,2035,2035,2030,2
|
|
20241022,113400,421709075,2035,2035,2035,2035,0
|
|
20241022,113300,421709075,2035,2035,2035,2035,1
|
|
20241022,113200,421707040,2030,2030,2030,2030,0
|
|
20241022,113100,421707040,2030,2030,2030,2030,66
|
|
20241022,113000,421573060,2035,2035,2035,2035,0
|
|
20241022,112900,421573060,2035,2035,2035,2035,0
|
|
20241022,112800,421573060,2035,2030,2035,2030,3279
|
|
20241022,112700,414916675,2030,2030,2030,2030,3
|
|
20241022,112600,414910585,2030,2030,2030,2030,0
|
|
20241022,112500,414910585,2030,2030,2030,2030,0
|
|
20241022,112400,414910585,2030,2030,2030,2030,0
|
|
20241022,112300,414910585,2030,2030,2030,2030,0
|
|
20241022,112200,414910585,2030,2030,2030,2030,0
|
|
20241022,112100,414910585,2030,2030,2030,2030,150
|
|
20241022,112000,414606085,2025,2025,2025,2025,0
|
|
20241022,111900,414606085,2025,2025,2025,2025,66
|
|
20241022,111800,414472435,2030,2030,2030,2030,0
|
|
20241022,111700,414472435,2030,2030,2030,2030,60
|
|
20241022,111600,414350635,2030,2030,2030,2030,0
|
|
20241022,111500,414350635,2030,2020,2030,2020,2479
|
|
20241022,111400,409343045,2030,2030,2030,2030,0
|
|
20241022,111300,409343045,2030,2030,2030,2030,10
|
|
20241022,111200,409322745,2030,2025,2030,2025,11
|
|
20241022,111100,409300465,2030,2025,2030,2025,630
|
|
20241022,111000,408022075,2030,2030,2030,2030,0
|
|
20241022,110900,408022075,2030,2030,2030,2030,0
|
|
20241022,110800,408022075,2030,2025,2030,2025,936
|
|
20241022,110700,406126670,2020,2020,2020,2020,30
|
|
20241022,110600,406066070,2030,2030,2030,2030,0
|
|
20241022,110500,406066070,2030,2030,2030,2030,5
|
|
20241022,110400,406055920,2030,2030,2030,2030,0
|
|
20241022,110300,406055920,2030,2030,2030,2030,2
|
|
20241022,110200,406051860,2030,2020,2030,2020,11
|
|
20241022,110100,406029630,2020,2020,2020,2020,1303
|
|
20241022,110000,403397570,2020,2025,2025,2020,280
|
|
20241022,105900,402831725,2025,2025,2025,2025,152
|
|
20241022,105800,402523925,2025,2025,2025,2025,0
|
|
20241022,105700,402523925,2025,2025,2025,2025,0
|
|
20241022,105600,402523925,2025,2025,2025,2025,0
|
|
20241022,105500,402523925,2025,2030,2030,2025,501
|
|
20241022,105400,401509395,2025,2025,2025,2025,608
|
|
20241022,105300,400278195,2025,2025,2025,2025,0
|
|
20241022,105200,400278195,2025,2025,2025,2025,0
|
|
20241022,105100,400278195,2025,2025,2025,2025,668
|
|
20241022,105000,398925495,2030,2030,2030,2030,0
|
|
20241022,104900,398925495,2030,2030,2030,2030,0
|
|
20241022,104800,398925495,2030,2030,2030,2030,1
|
|
20241022,104700,398923465,2025,2025,2025,2025,100
|
|
20241022,104600,398720965,2025,2025,2025,2025,0
|
|
20241022,104500,398720965,2025,2025,2025,2025,1114
|
|
20241022,104400,396465115,2025,2025,2025,2025,0
|
|
20241022,104300,396465115,2025,2025,2025,2025,0
|
|
20241022,104200,396465115,2025,2030,2030,2025,1050
|
|
20241022,104100,394338615,2030,2030,2030,2030,1
|
|
20241022,104000,394336585,2030,2030,2030,2030,0
|
|
20241022,103900,394336585,2030,2030,2030,2030,1
|
|
20241022,103800,394334555,2020,2020,2020,2020,120
|
|
20241022,103700,394092155,2030,2025,2030,2025,1001
|
|
20241022,103600,392065125,2030,2030,2030,2030,0
|
|
20241022,103500,392065125,2030,2030,2030,2030,1
|
|
20241022,103400,392063095,2020,2020,2020,2020,5
|
|
20241022,103300,392052995,2020,2020,2020,2020,275
|
|
20241022,103200,391497495,2020,2020,2020,2020,0
|
|
20241022,103100,391497495,2020,2025,2025,2020,5
|
|
20241022,103000,391487390,2030,2030,2030,2030,4
|
|
20241022,102900,391479270,2020,2020,2020,2020,1671
|
|
20241022,102800,388103850,2030,2030,2030,2030,0
|
|
20241022,102700,388103850,2030,2030,2030,2020,5010
|
|
20241022,102600,377983550,2030,2030,2030,2030,97
|
|
20241022,102500,377786640,2030,2030,2030,2030,0
|
|
20241022,102400,377786640,2030,2030,2030,2030,0
|
|
20241022,102300,377786640,2030,2025,2030,2025,201
|
|
20241022,102200,377379605,2025,2025,2025,2020,148
|
|
20241022,102100,377080635,2030,2025,2030,2020,5031
|
|
20241022,102000,366893005,2025,2025,2025,2025,494
|
|
20241022,101900,365892655,2025,2015,2025,2015,3171
|
|
20241022,101800,359498190,2015,2015,2015,2015,1021
|
|
20241022,101700,357440875,2010,2015,2015,2010,60
|
|
20241022,101600,357320010,2015,2015,2015,2010,30457
|
|
20241022,101500,296028620,2020,2020,2020,2020,19854
|
|
20241022,101400,255923540,2020,2020,2020,2020,552
|
|
20241022,101300,254808500,2030,2030,2030,2030,300
|
|
20241022,101200,254199500,2030,2030,2030,2030,2
|
|
20241022,101100,254195440,2025,2030,2030,2025,1710
|
|
20241022,101000,250732540,2030,2030,2030,2030,10
|
|
20241022,100900,250712240,2030,2025,2030,2025,993
|
|
20241022,100800,248701410,2025,2025,2025,2025,3
|
|
20241022,100700,248695335,2025,2025,2025,2025,1048
|
|
20241022,100600,246573135,2020,2020,2020,2020,0
|
|
20241022,100500,246573135,2020,2025,2025,2020,4806
|
|
20241022,100400,236864985,2025,2025,2025,2025,1486
|
|
20241022,100300,233855835,2025,2020,2025,2020,523
|
|
20241022,100200,232799265,2025,2020,2025,2020,2337
|
|
20241022,100100,228078315,2020,2020,2020,2020,7333
|
|
20241022,100000,213265655,2025,2025,2025,2025,5
|
|
20241022,095900,213255530,2025,2030,2030,2025,3
|
|
20241022,095800,213249450,2025,2025,2025,2025,16
|
|
20241022,095700,213217050,2025,2030,2030,2025,5846
|
|
20241022,095600,201378810,2025,2030,2035,2025,829
|
|
20241022,095500,199699000,2030,2035,2035,2030,197
|
|
20241022,095400,199298505,2035,2030,2035,2030,922
|
|
20241022,095300,197426840,2030,2025,2030,2025,285
|
|
20241022,095200,196849295,2025,2025,2025,2025,0
|
|
20241022,095100,196849295,2025,2025,2025,2025,100
|
|
20241022,095000,196646795,2020,2020,2020,2020,0
|
|
20241022,094900,196646795,2020,2020,2020,2020,0
|
|
20241022,094800,196646795,2020,2020,2020,2020,675
|
|
20241022,094700,195283295,2025,2025,2025,2020,695
|
|
20241022,094600,193876170,2025,2025,2025,2025,1436
|
|
20241022,094500,190968270,2025,2020,2025,2020,535
|
|
20241022,094400,189887305,2020,2025,2025,2020,6488
|
|
20241022,094300,176749435,2025,2025,2030,2025,7426
|
|
20241022,094200,161711780,2035,2035,2035,2035,237
|
|
20241022,094100,161229485,2035,2030,2035,2025,3115
|
|
20241022,094000,154906520,2030,2025,2030,2025,2167
|
|
20241022,093900,150517840,2025,2025,2025,2025,114
|
|
20241022,093800,150286990,2025,2030,2030,2025,2316
|
|
20241022,093700,145594590,2030,2030,2030,2030,2000
|
|
20241022,093600,141534590,2030,2035,2035,2030,2504
|
|
20241022,093500,136451450,2035,2035,2035,2035,1
|
|
20241022,093400,136449415,2030,2025,2030,2025,132
|
|
20241022,093300,136182110,2025,2025,2025,2025,3105
|
|
20241022,093200,129894485,2025,2025,2025,2025,9
|
|
20241022,093100,129876260,2025,2030,2030,2025,726
|
|
20241022,093000,128404105,2025,2030,2035,2025,2050
|
|
20241022,092900,124252420,2030,2030,2035,2030,15
|
|
20241022,092800,124221930,2035,2035,2035,2035,1
|
|
20241022,092700,124219895,2030,2030,2030,2025,2580
|
|
20241022,092600,118984875,2030,2025,2030,2025,3005
|
|
20241022,092500,112899725,2030,2035,2035,2030,5
|
|
20241022,092400,112889555,2035,2030,2040,2025,10024
|
|
20241022,092300,92576635,2045,2045,2045,2045,1
|
|
20241022,092200,92574590,2030,2035,2035,2030,20
|
|
20241022,092100,92533925,2030,2030,2030,2030,0
|
|
20241022,092000,92533925,2030,2030,2030,2030,3116
|
|
20241022,091900,86208445,2030,2030,2030,2030,905
|
|
20241022,091800,84371295,2045,2035,2045,2035,149
|
|
20241022,091700,84068070,2045,2030,2045,2030,7791
|
|
20241022,091600,68249815,2030,2035,2040,2030,13999
|
|
20241022,091500,39781420,2035,2035,2035,2035,10734
|
|
20241022,091400,17937730,2040,2040,2040,2040,155
|
|
20241022,091300,17621530,2045,2045,2045,2045,5
|
|
20241022,091200,17611305,2035,2035,2035,2035,0
|
|
20241022,091100,17611305,2035,2035,2035,2035,0
|
|
20241022,091000,17611305,2035,2035,2035,2035,1028
|
|
20241022,090900,15519325,2035,2035,2035,2035,2205
|
|
20241022,090800,11032150,2055,2035,2055,2035,17
|
|
20241022,090700,10997515,2035,2045,2045,2035,1780
|
|
20241022,090600,7366740,2045,2055,2055,2045,1402
|
|
20241022,090500,4497390,2055,2055,2055,2055,0
|
|
20241022,090400,4497390,2055,2060,2060,2055,351
|
|
20241022,090300,3774485,2060,2065,2065,2060,359
|
|
20241022,090200,3034870,2060,2060,2060,2060,0
|
|
20241022,090100,3034870,2060,2060,2060,2060,11
|
|
20241022,090000,3012210,2065,2060,2065,2060,1462
|